$4.30 -0.38 (%) Denbury Resources Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNR historical data

Date Open High Low Close Volume
6/24/20164.284.484.214.3044,544,883
6/23/20164.464.704.464.689,637,802
6/22/20164.624.644.394.448,048,337
6/21/20164.384.584.324.489,476,653
6/20/20164.414.544.294.4611,368,720
6/17/20164.114.304.104.2315,194,963
6/16/20163.974.043.853.9610,745,312
6/15/20163.884.203.854.0810,999,953
6/14/20163.833.993.703.888,303,669
6/13/20163.744.063.703.879,900,747
6/10/20164.104.133.803.8212,513,779
6/9/20164.404.444.154.1913,479,007
6/8/20164.524.744.494.5210,798,733
6/7/20164.404.454.284.3816,341,982
6/6/20164.404.424.214.3210,563,258
6/3/20164.214.314.124.2210,279,767
6/2/20164.064.213.934.2012,610,646
6/1/20163.874.243.784.2012,778,212
5/31/20164.004.153.944.0111,382,714
5/27/20163.974.043.863.939,230,464
5/26/20164.404.444.034.0413,693,384
5/25/20163.964.283.964.2112,567,976
5/24/20164.044.113.833.9010,869,515
5/23/20163.914.113.813.998,116,201
5/20/20164.014.193.904.036,445,247
5/19/20164.014.043.714.0010,282,627
5/18/20164.214.324.104.1611,245,196
5/17/20164.164.374.134.2310,322,535
5/16/20164.124.324.064.2212,949,221
5/13/20164.044.163.853.9011,643,701
5/12/20164.364.433.974.1014,576,324
5/11/20163.804.383.724.1117,571,017
5/10/20163.533.973.463.9217,188,777
5/9/20163.643.703.303.529,932,000
5/6/20163.473.893.443.6411,930,779
5/5/20163.713.963.443.6115,831,357
5/4/20163.723.803.173.2616,522,237
5/3/20163.673.703.393.629,430,941
5/2/20163.923.983.633.8513,114,501
4/29/20164.334.353.663.8619,171,557
4/28/20164.664.804.034.0620,288,242
4/27/20164.214.704.194.6421,413,360
4/26/20163.934.193.814.1015,571,221
4/25/20164.124.173.753.9518,525,558
4/22/20163.774.103.734.0915,358,728
4/21/20163.854.003.603.6621,373,355
4/20/20163.473.903.473.7126,552,007
4/19/20163.373.773.363.6015,311,723
4/18/20162.763.302.723.2912,629,396
4/15/20162.943.252.883.1812,958,064
4/14/20163.203.322.963.0614,096,760
4/13/20163.093.293.013.1515,086,882
4/12/20162.603.302.563.2323,139,715
4/11/20162.632.722.532.5610,495,307
4/8/20162.332.572.292.5014,959,543
4/7/20162.222.322.132.179,136,166
4/6/20162.102.292.012.2316,333,068
4/5/20162.002.081.972.0116,684,872
4/4/20162.042.151.952.0310,371,115
4/1/20162.142.162.012.0314,651,131
3/31/20162.132.322.082.2211,568,588
3/30/20162.252.282.102.1711,445,200
3/29/20162.122.162.022.1212,581,159
3/28/20162.252.322.132.259,411,073
3/24/20162.072.292.002.2712,954,214
3/23/20162.342.382.152.197,397,436
3/22/20162.542.572.302.438,940,639
3/21/20162.542.712.462.589,682,039
3/18/20162.742.882.472.6129,945,583
3/17/20162.422.682.402.6115,351,827
3/16/20162.162.362.142.3413,365,631
3/15/20162.092.091.952.0713,525,302
3/14/20162.132.292.052.2315,290,886
3/11/20162.342.532.302.4016,720,462
3/10/20162.292.311.972.2118,756,737
3/9/20162.602.642.202.2923,637,641
3/8/20163.483.532.182.2228,603,830
3/7/20163.193.703.053.6650,066,588
3/4/20162.283.282.163.2655,160,115
3/3/20161.692.311.672.1326,311,101
3/2/20161.371.781.321.7818,031,839
3/1/20161.311.411.221.3915,759,695
2/29/20161.201.311.191.2811,568,279
2/26/20161.111.241.101.1916,208,598
2/25/20160.941.120.941.078,877,157
2/24/20160.931.010.900.959,612,923
2/23/20161.071.110.980.9910,909,566
2/22/20161.061.111.021.0810,087,409
2/19/20161.031.030.891.0118,426,353
2/18/20161.081.141.021.059,290,656
2/17/20161.111.151.021.1015,654,669
2/16/20161.191.231.021.0311,091,028
2/12/20161.101.331.011.1217,982,319
2/11/20161.101.121.001.0313,288,953
2/10/20161.221.261.111.126,875,572
2/9/20161.241.311.111.179,884,078
2/8/20161.511.511.221.2611,144,554
2/5/20161.411.671.351.5612,258,257
2/4/20161.471.651.471.5115,622,488
2/3/20161.241.481.111.4815,478,246
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center