$6.90 +0.38 (%) Denbury Resources Inc - NYSE

Jan. 30, 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
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
11/20/20149.599.859.599.8311,523,488
11/19/20149.8610.019.679.6914,329,808
11/18/20149.9610.209.7810.0110,900,138
11/17/201410.5610.569.7310.0123,419,009
11/14/201411.0511.2410.9211.2012,160,573
11/13/201411.5811.6110.9210.999,784,405
11/12/201411.7211.9211.6011.686,482,462
11/11/201411.6811.8411.3411.796,812,997
11/10/201411.8612.0711.4511.569,400,269
11/7/201411.4111.8411.4011.7611,803,924
11/6/201411.3711.3810.8411.3312,137,256
11/5/201411.4611.6710.8811.4714,835,251
11/4/201411.9111.9110.9411.2812,259,199
11/3/201412.4812.7312.0712.137,702,066
10/31/201412.2312.4611.7612.4012,989,001
10/30/201412.5212.6012.0912.213,639,825
10/29/201412.5812.8212.4612.616,685,008
10/28/201412.0512.5011.8212.415,309,927
10/27/201412.1212.1311.5011.917,193,570
10/24/201412.4412.5212.2112.413,994,777
10/23/201412.4712.7412.3112.574,745,154
10/22/201412.8312.9612.2512.284,776,695
10/21/201412.5812.8312.4712.806,070,227
10/20/201412.3812.6012.1912.494,505,068
10/17/201413.0113.1412.3712.428,497,295
10/16/201411.8412.9411.8012.8013,946,143
10/15/201411.7012.2011.4112.0912,098,402
10/14/201412.3812.7111.9612.0410,937,093
10/13/201412.7713.0112.2212.2813,492,674
10/10/201412.9013.0812.2812.7711,927,243
10/9/201413.5713.5712.9012.9410,592,300
10/8/201413.6313.7613.3413.756,081,800
10/7/201413.9614.0713.7013.718,127,319
10/6/201414.1814.2913.8714.006,922,680
10/3/201414.3514.3514.0614.134,953,957
10/2/201414.3914.4514.0414.327,217,375
10/1/201415.0615.1014.3714.506,511,347
9/30/201415.2915.3314.9215.037,356,920
9/29/201415.1715.3715.0215.334,654,379
9/26/201415.1815.4715.0715.384,098,300
9/25/201415.2615.2915.0115.215,817,264
9/24/201415.1515.4314.9515.274,895,374
9/23/201415.1715.3915.0915.205,401,313
9/22/201415.5715.5715.1115.144,087,607
9/19/201415.8015.8015.6415.665,343,890
9/18/201415.8716.1615.6815.704,682,669
9/17/201416.1616.2615.9616.003,334,576
9/16/201415.9016.2715.8916.103,958,366
9/15/201415.9316.0515.7415.933,632,658
9/12/201416.1616.2015.8815.943,439,538
9/11/201416.0516.1415.8916.125,503,846
9/10/201416.1516.2215.9116.194,283,135
9/9/201416.4516.6516.1616.204,521,331
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center