$9.04 -0.37 (%) Denbury Resources Inc - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNR historical data

Date Open High Low Close Volume
4/17/20159.279.478.959.0410,113,096
4/16/20159.369.538.999.4114,823,803
4/15/20158.779.538.779.4414,598,901
4/14/20158.688.898.588.867,277,277
4/13/20158.708.858.418.596,811,955
4/10/20158.828.878.578.597,004,462
4/9/20158.588.888.568.719,692,750
4/8/20158.758.858.478.5220,158,713
4/7/20158.819.018.628.7218,204,062
4/6/20158.008.827.918.7923,225,321
4/2/20157.347.857.317.8415,344,144
4/1/20157.367.587.347.3813,516,866
3/31/20157.517.667.257.2912,520,701
3/30/20157.617.687.367.6410,806,911
3/27/20157.847.857.447.528,934,375
3/26/20157.798.007.617.9214,421,842
3/25/20157.367.787.167.6415,268,053
3/24/20157.207.366.987.3211,662,919
3/23/20157.497.717.207.2014,323,780
3/20/20157.627.797.437.4676,853,677
3/19/20157.717.817.457.5011,724,845
3/18/20157.278.087.187.9512,752,432
3/17/20157.297.507.117.398,971,709
3/16/20157.277.436.897.4013,313,508
3/13/20157.457.497.087.3111,609,756
3/12/20157.907.937.597.608,873,227
3/11/20157.567.967.507.9111,792,380
3/10/20157.777.927.537.5411,859,628
3/9/20158.268.317.937.969,900,270
3/6/20158.298.518.218.309,706,568
3/5/20158.518.588.328.3310,406,541
3/4/20158.638.638.348.5610,622,305
3/3/20158.328.698.318.589,412,308
3/2/20158.388.388.108.3010,812,471
2/27/20158.448.688.378.4024,410,283
2/26/20158.738.838.328.3811,374,622
2/25/20158.809.008.588.9411,506,501
2/24/20158.969.048.758.7810,363,345
2/23/20158.788.978.578.7710,114,054
2/20/20158.989.118.748.9113,381,650
2/19/20158.319.277.909.0325,638,709
2/18/20158.908.978.488.6318,128,508
2/17/20158.559.138.369.0713,755,646
2/13/20158.508.838.468.6612,911,438
2/12/20158.468.698.238.2713,231,103
2/11/20157.928.297.738.2616,652,243
2/10/20158.948.948.148.2017,129,026
2/9/20159.009.398.908.9611,223,844
2/6/20159.169.358.828.8915,643,777
2/5/20158.358.988.278.8916,446,163
2/4/20158.358.598.008.1923,407,772
2/3/20158.158.678.048.6224,690,820
2/2/20157.127.847.067.7519,255,970
1/30/20156.456.996.296.9012,436,953
1/29/20156.566.616.256.528,681,368
1/28/20157.077.146.426.4720,240,334
1/27/20156.937.266.877.149,592,291
1/26/20156.886.986.756.968,071,478
1/23/20156.656.956.626.8011,289,124
1/22/20156.816.906.486.729,084,623
1/21/20156.546.896.546.768,713,575
1/20/20156.766.786.306.4710,844,045
1/16/20156.736.926.596.8511,244,617
1/15/20156.947.096.496.5315,308,966
1/14/20156.736.846.326.8014,889,903
1/13/20156.887.006.706.829,989,489
1/12/20157.137.146.826.8912,560,353
1/9/20157.197.457.067.3111,716,530
1/8/20156.947.316.827.1815,983,846
1/7/20157.267.296.836.889,508,830
1/6/20157.247.356.967.0911,646,240
1/5/20157.817.817.097.3012,721,342
1/2/20158.068.127.527.929,643,646
12/31/20148.048.297.788.137,180,860
12/30/20148.178.338.038.167,324,981
12/29/20148.228.438.128.2211,433,595
12/26/20148.208.308.018.135,531,312
12/24/20148.298.347.988.154,558,121
12/23/20148.248.358.078.3310,790,115
12/22/20148.198.277.828.1116,410,956
12/19/20147.458.407.388.3226,635,309
12/18/20147.857.906.977.3221,295,064
12/17/20146.837.406.797.1722,561,896
12/16/20146.266.966.046.8023,423,844
12/15/20146.616.806.266.3418,875,125
12/12/20146.526.796.366.4020,917,053
12/11/20146.546.866.536.6220,470,422
12/10/20146.806.826.316.5520,842,496
12/9/20146.657.086.637.0019,008,228
12/8/20147.287.316.556.6815,188,229
12/5/20147.617.747.407.4310,278,256
12/4/20147.637.807.567.6710,724,535
12/3/20147.868.167.667.7411,566,685
12/2/20148.008.237.787.8314,674,876
12/1/20148.278.307.498.0117,711,428
11/28/20149.089.088.148.2610,562,051
11/26/20149.8910.069.729.745,867,239
11/25/201410.1410.369.899.979,723,246
11/24/201410.0710.249.9310.089,154,469
11/21/20149.9510.199.9410.1511,801,115
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center