$2.81 +0.04 (%) Denbury Resources Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNR historical data

Date Open High Low Close Volume
9/23/20162.892.992.702.7710,666,840
9/22/20162.882.982.872.9511,146,747
9/21/20162.732.782.632.7711,495,510
9/20/20162.782.802.612.629,669,669
9/19/20162.922.932.772.777,518,609
9/16/20162.802.852.732.8113,216,109
9/15/20162.882.942.802.866,774,609
9/14/20162.943.072.822.8215,568,273
9/13/20163.033.082.902.9411,634,499
9/12/20163.073.233.023.1210,928,086
9/9/20163.303.333.093.099,638,811
9/8/20163.403.483.263.4113,573,702
9/7/20163.283.383.223.2811,318,527
9/6/20163.243.293.153.239,846,556
9/2/20163.023.243.003.2015,082,552
9/1/20163.003.102.862.8912,844,940
8/31/20163.053.152.963.0811,629,075
8/30/20163.193.303.073.107,351,308
8/29/20163.003.172.993.176,219,154
8/26/20163.043.213.033.088,690,527
8/25/20162.983.112.963.047,297,189
8/24/20163.053.152.972.997,376,967
8/23/20162.963.202.953.148,688,391
8/22/20163.053.142.962.999,479,411
8/19/20163.313.353.163.1714,600,029
8/18/20163.113.383.113.3813,781,617
8/17/20163.083.143.003.0610,506,987
8/16/20163.103.193.023.138,682,595
8/15/20162.963.202.933.1312,278,188
8/12/20162.983.012.822.887,476,912
8/11/20162.822.942.732.8611,889,799
8/10/20162.943.012.732.7513,626,270
8/9/20163.273.302.983.0113,275,023
8/8/20163.093.423.093.2017,920,766
8/5/20163.043.112.923.0210,600,897
8/4/20162.713.132.652.9922,479,644
8/3/20162.682.712.522.6612,544,668
8/2/20162.862.902.582.6610,322,441
8/1/20162.852.852.712.727,849,601
7/29/20162.882.902.712.9010,811,210
7/28/20162.903.032.862.947,458,684
7/27/20163.063.182.822.939,345,558
7/26/20162.843.082.803.056,559,307
7/25/20162.962.962.792.907,240,157
7/22/20163.153.182.973.047,505,323
7/21/20163.333.443.103.137,800,406
7/20/20163.203.353.103.345,999,764
7/19/20163.303.303.193.245,228,312
7/18/20163.223.313.143.276,037,624
7/15/20163.453.463.243.276,032,954
7/14/20163.483.503.393.426,520,135
7/13/20163.693.733.303.359,395,443
7/12/20163.293.743.273.6713,942,439
7/11/20163.223.293.103.137,404,093
7/8/20163.223.273.123.228,068,194
7/7/20163.303.403.073.1212,145,479
7/6/20163.193.313.103.2314,855,781
7/5/20163.523.523.123.2512,978,678
7/1/20163.633.793.553.6411,280,670
6/30/20163.843.843.563.5914,619,012
6/29/20163.984.063.793.8015,745,082
6/28/20164.054.093.753.8614,780,897
6/27/20164.164.213.753.7911,545,558
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center