$4.16 +0.21 (%) Denbury Resources Inc - NYSE

Aug. 28, 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
8/28/20153.894.353.784.1615,662,711
8/27/20153.623.963.553.9518,981,407
8/26/20153.373.513.243.4312,383,520
8/25/20153.473.563.263.2811,426,988
8/24/20153.213.483.183.2711,207,378
8/21/20153.553.693.533.5412,202,309
8/20/20153.803.883.623.689,682,808
8/19/20154.024.113.713.7611,154,325
8/18/20153.834.123.824.0612,004,317
8/17/20153.873.923.753.857,966,729
8/14/20153.944.093.853.886,558,553
8/13/20154.124.143.813.9610,255,076
8/12/20154.094.414.084.1816,050,786
8/11/20153.964.213.804.0615,152,398
8/10/20153.554.403.514.2821,103,941
8/7/20153.533.833.453.5217,607,042
8/6/20153.073.583.043.5732,662,356
8/5/20153.763.853.053.1121,580,153
8/4/20153.743.873.493.5813,378,914
8/3/20153.904.003.663.6913,079,974
7/31/20154.154.193.923.9413,282,919
7/30/20154.144.294.034.1713,087,569
7/29/20153.984.253.924.1412,866,165
7/28/20153.854.033.644.0017,835,484
7/27/20153.833.923.693.7813,196,765
7/24/20154.024.063.813.9318,110,112
7/23/20153.954.083.814.0513,153,490
7/22/20153.984.253.883.9518,209,360
7/21/20154.274.494.134.1413,274,939
7/20/20154.574.574.214.2317,468,351
7/17/20154.864.864.524.5711,864,353
7/16/20155.205.214.794.8810,681,245
7/15/20155.305.385.145.1513,023,244
7/14/20155.285.485.245.3312,471,246
7/13/20155.335.455.165.2910,905,094
7/10/20155.565.615.305.308,330,706
7/9/20155.545.635.475.4811,446,234
7/8/20155.595.755.295.3712,957,365
7/7/20155.455.945.275.8016,224,529
7/6/20155.655.655.325.5110,844,248
7/2/20155.886.095.775.839,093,479
7/1/20156.356.395.795.8410,859,241
6/30/20156.296.406.216.367,107,998
6/29/20156.316.446.296.296,423,336
6/26/20156.536.576.336.499,160,222
6/25/20156.566.716.496.5610,320,686
6/24/20156.536.626.396.5610,853,288
6/23/20156.266.586.266.548,597,959
6/22/20156.416.436.246.2711,215,732
6/19/20156.486.516.356.3610,493,521
6/18/20156.776.786.516.537,478,199
6/17/20157.057.156.706.717,490,100
6/16/20156.826.996.826.966,751,945
6/15/20156.636.876.566.848,416,412
6/12/20156.746.786.686.724,885,990
6/11/20156.946.956.756.809,053,186
6/10/20156.956.996.836.9215,906,126
6/9/20157.037.076.776.8017,980,995
6/8/20157.007.056.676.8912,541,531
6/5/20157.007.257.007.027,776,926
6/4/20157.207.217.017.026,873,575
6/3/20157.287.487.207.278,347,516
6/2/20157.107.387.087.359,747,786
6/1/20157.347.437.027.039,228,094
5/29/20157.167.437.167.377,032,762
5/28/20157.187.237.057.158,258,286
5/27/20157.157.397.077.268,126,843
5/26/20157.307.417.157.186,094,465
5/22/20157.487.587.327.446,924,171
5/21/20157.257.647.227.6010,692,967
5/20/20157.257.317.077.298,511,509
5/19/20157.297.327.067.2110,382,980
5/18/20157.367.407.037.3811,882,475
5/15/20157.267.497.077.417,268,973
5/14/20157.447.517.257.317,518,175
5/13/20157.557.577.287.399,785,648
5/12/20157.467.557.387.508,926,798
5/11/20157.717.777.277.4110,923,554
5/8/20157.777.837.587.719,752,182
5/7/20158.498.517.617.6219,813,692
5/6/20158.518.718.308.5619,392,815
5/5/20158.778.958.198.2617,843,092
5/4/20158.618.788.488.5710,290,631
5/1/20158.738.828.508.5811,049,599
4/30/20158.839.098.588.8117,938,981
4/29/20158.168.838.098.8114,105,144
4/28/20158.048.258.038.167,881,213
4/27/20158.208.288.048.047,063,901
4/24/20158.448.447.908.1010,695,944
4/23/20158.278.648.278.418,549,952
4/22/20158.508.548.158.2111,436,042
4/21/20159.009.088.358.479,608,877
4/20/20159.059.268.918.999,605,166
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!