Denbury Resources Inc $18.02

up +0.23


24/7/2014 01:30 PM  |  NYSE : DNR  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNR historical data

Date Open High Low Close Volume
7/23/201417.5617.8017.4417.792,995,687
7/22/201417.3717.5817.2817.473,469,579
7/21/201417.4517.4617.2717.353,491,098
7/18/201417.5217.5917.4417.482,652,024
7/17/201417.8517.9917.4617.492,545,902
7/16/201417.5017.8717.4717.873,161,688
7/15/201417.5517.7317.3717.434,287,650
7/14/201417.5817.6717.4617.613,765,495
7/11/201417.7517.7717.4417.513,412,609
7/10/201417.7017.8117.4817.774,411,795
7/9/201417.8317.8817.7217.843,308,583
7/8/201417.7417.8317.6417.764,347,633
7/7/201418.1518.1617.7217.754,242,560
7/3/201418.1818.2718.0718.251,801,400
7/2/201418.3418.4218.1018.154,315,557
7/1/201418.4618.5418.2618.313,725,630
6/30/201418.5018.5218.3618.462,906,247
6/27/201418.5018.5818.4118.504,359,007
6/26/201418.4118.5118.2418.496,088,395
6/25/201418.0818.4618.0818.443,729,893
6/24/201418.4018.5018.0318.074,765,103
6/23/201418.3718.5918.3318.413,228,795
6/20/201418.3018.4218.2918.344,582,838
6/19/201418.1218.2517.9618.254,458,377
6/18/201417.8718.1317.7918.124,031,944
6/17/201417.8217.9417.5917.903,020,211
6/16/201417.7518.0217.7117.874,921,635
6/13/201417.6617.7017.5317.682,667,860
6/12/201417.4217.8917.4017.666,171,595
6/11/201417.1417.3917.0617.332,867,059
6/10/201417.2017.2817.1017.142,886,126
6/9/201417.1617.4517.1517.182,192,782
6/6/201417.0517.2617.0217.132,100,404
6/5/201416.7717.0716.6617.042,914,782
6/4/201416.6516.8716.6316.802,539,409
6/3/201416.6716.7316.6116.652,819,433
6/2/201416.8816.8916.6416.702,696,376
5/30/201416.9016.9416.8016.892,744,137
5/29/201416.8616.9716.7116.962,267,436
5/28/201416.6616.8216.5216.783,157,010
5/27/201416.7016.7416.5116.653,269,283
5/23/201416.8817.0216.6916.712,886,043
5/22/201416.8017.0516.7516.873,023,837
5/21/201416.7416.8916.7016.873,307,770
5/20/201416.8016.8116.5816.701,897,990
5/19/201416.7316.9416.6616.801,886,365
5/16/201416.8316.8416.6416.712,565,604
5/15/201417.0017.0516.6216.852,971,362
5/14/201417.2217.3117.0917.093,087,279
5/13/201417.1817.2317.0317.203,690,500
5/12/201416.9817.1816.8617.163,062,376
5/9/201416.8716.9316.7416.902,882,663
5/8/201417.2017.2016.7816.794,697,122
5/7/201417.4517.5517.2417.306,000,323
5/6/201417.0117.5416.9517.317,513,205
5/5/201416.8417.0716.8017.045,148,990
5/2/201416.7316.9116.6916.913,714,174
5/1/201416.8216.9116.6616.753,616,528
4/30/201416.9716.9716.5916.827,064,371
4/29/201417.1517.2216.9917.002,841,093
4/28/201417.1417.1916.8817.053,292,780
4/25/201417.1817.2617.0017.063,688,457
4/24/201417.4417.4917.2317.273,086,405
4/23/201417.2917.4717.2317.403,884,760
4/22/201417.3417.4417.2017.334,165,581
4/21/201417.2217.4417.2217.343,746,464
4/17/201416.9717.3216.9517.245,590,891
4/16/201416.7317.0516.7316.914,971,887
4/15/201416.5016.7416.4316.594,618,480
4/14/201416.5416.5916.3716.503,916,131
4/11/201416.5216.6516.3316.373,278,557
4/10/201416.8116.8616.5216.564,321,703
4/9/201417.1417.1416.7816.815,270,241
4/8/201416.4317.0616.4117.046,372,469
4/7/201416.7116.7716.3916.444,367,113
4/4/201416.8516.9416.6516.754,022,500
4/3/201416.8916.9516.7516.765,087,439
4/2/201416.6016.8816.5416.833,287,328
4/1/201416.4616.7516.3716.665,617,059
3/31/201416.7016.7416.3716.405,426,646
3/28/201416.4516.7216.4216.674,025,335
3/27/201416.2016.4516.1716.373,141,377
3/26/201416.3616.4916.1616.173,554,384
3/25/201416.3816.4616.2316.313,518,564
3/24/201416.4816.5516.1616.294,433,359
3/21/201416.2716.4616.2216.436,170,441
3/20/201416.0716.2316.0316.173,656,839
3/19/201416.2116.3016.0516.163,355,906
3/18/201416.0316.2015.9416.192,987,840
3/17/201416.2416.2715.9016.006,225,557
3/14/201415.9216.2715.8516.266,624,643
3/13/201415.9616.0215.8615.964,674,197
3/12/201416.0016.0415.8415.965,288,192
3/11/201416.3916.4016.0016.096,251,950
3/10/201416.2616.4516.1316.374,554,115
3/7/201416.2616.3616.1516.354,814,492
3/6/201416.2016.2316.0816.223,994,593
3/5/201416.5516.6216.1616.203,305,656
3/4/201416.4816.6116.2916.544,619,306
3/3/201416.3416.7116.2816.425,218,685
Trading Center