Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denbury Resources (NY: DNR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.130 2.320 2.080 2.220 11,568,588 +0.05(+2.30%)
Mar 30, 2016 2.250 2.280 2.100 2.170 11,445,200 +0.05(+2.36%)
Mar 29, 2016 2.120 2.160 2.020 2.120 12,580,209 -0.13(-5.78%)
Mar 28, 2016 2.250 2.320 2.130 2.250 9,411,073 -0.02(-0.88%)
Mar 24, 2016 2.070 2.270 2.270 2.270 12,954,200 +0.08(+3.65%)
Mar 23, 2016 2.340 2.375 2.150 2.190 7,396,936 -0.24(-9.88%)
Mar 22, 2016 2.540 2.570 2.300 2.430 8,940,639 -0.15(-5.81%)
Mar 21, 2016 2.540 2.710 2.460 2.580 9,682,039 -0.03(-1.15%)
Mar 18, 2016 2.740 2.880 2.470 2.610 29,945,584 +0.00(+0.00%)
Mar 17, 2016 2.420 2.680 2.400 2.610 15,350,347 +0.27(+11.54%)
Mar 16, 2016 2.160 2.360 2.140 2.340 13,364,631 +0.27(+13.04%)
Mar 15, 2016 2.090 2.090 1.950 2.070 13,525,202 -0.16(-7.17%)
Mar 14, 2016 2.130 2.290 2.050 2.230 15,290,886 -0.17(-7.08%)
Mar 11, 2016 2.340 2.530 2.300 2.400 16,720,462 +0.19(+8.60%)
Mar 10, 2016 2.290 2.305 1.970 2.210 18,753,736 -0.08(-3.49%)
Mar 09, 2016 2.600 2.640 2.200 2.290 23,625,422 +0.07(+3.15%)
Mar 08, 2016 3.480 3.530 2.175 2.220 28,596,508 -1.44(-39.34%)
Mar 07, 2016 3.190 3.700 3.050 3.660 50,066,600 +0.40(+12.27%)
Mar 04, 2016 2.280 3.280 2.160 3.260 55,160,116 +1.13(+53.05%)
Mar 03, 2016 1.690 2.310 1.670 2.130 26,311,100 +0.35(+19.66%)
Mar 02, 2016 1.370 1.780 1.320 1.780 18,029,714 +0.39(+28.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.