$1.12 +0.09 (%) Denbury Resources Inc - NYSE

Feb. 12, 2016 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNR historical data

Date Open High Low Close Volume
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
2/2/20161.201.271.111.1911,114,932
2/1/20161.421.461.211.2612,879,063
1/29/20161.331.581.321.5615,224,884
1/28/20161.291.351.141.3211,863,570
1/27/20161.061.191.021.0915,241,088
1/26/20161.091.120.981.0515,579,459
1/25/20161.291.321.001.019,921,881
1/22/20161.391.521.331.3417,846,380
1/21/20161.041.351.031.2614,426,578
1/20/20161.031.100.861.0812,196,702
1/19/20161.281.291.071.1010,382,913
1/15/20161.301.371.161.2214,424,125
1/14/20161.331.531.271.4218,944,169
1/13/20161.421.541.341.3410,504,832
1/12/20161.541.591.311.4110,489,420
1/11/20161.661.661.491.499,823,627
1/8/20161.731.731.511.6310,258,602
1/7/20161.641.731.601.6110,402,631
1/6/20161.901.921.681.7113,010,860
1/5/20162.002.051.882.0111,256,434
1/4/20162.012.211.922.0415,754,328
12/31/20151.932.041.912.027,559,915
12/30/20152.062.201.971.979,752,815
12/29/20152.132.222.022.1611,387,507
12/28/20152.182.202.022.0310,563,207
12/24/20152.452.462.242.308,380,462
12/23/20152.112.552.092.4722,195,904
12/22/20151.952.111.852.0415,002,137
12/21/20151.821.951.721.8920,072,136
12/18/20151.871.941.771.9019,266,803
12/17/20152.082.111.731.9227,914,590
12/16/20152.262.322.022.0924,491,445
12/15/20152.412.442.252.2913,437,714
12/14/20152.492.552.302.3410,618,213
12/11/20152.792.792.532.548,751,743
12/10/20152.702.902.652.8611,097,096
12/9/20152.763.032.692.7512,995,721
12/8/20152.652.822.502.7810,675,997
12/7/20152.872.882.752.799,320,554
12/4/20153.263.313.013.0210,502,735
12/3/20153.463.533.343.357,828,419
12/2/20153.513.653.323.398,573,431
12/1/20153.703.893.603.6911,146,384
11/30/20153.563.803.533.7011,209,190
11/27/20153.543.653.513.554,591,263
11/25/20153.463.683.353.648,009,716
11/24/20153.473.673.433.5110,857,360
11/23/20153.313.443.253.3914,361,495
11/20/20153.493.493.243.299,316,910
11/19/20153.653.663.353.4610,622,225
11/18/20153.703.743.483.6910,012,924
11/17/20153.753.833.493.6113,310,950
11/16/20153.643.813.513.7520,104,115
11/13/20153.453.613.303.5416,255,180
11/12/20153.663.743.503.568,692,010
11/11/20154.154.183.703.778,911,887
11/10/20154.184.324.124.2010,187,483
11/9/20154.274.524.154.1917,029,666
11/6/20153.944.303.914.2414,448,929
11/5/20154.144.233.714.0117,367,590
11/4/20153.944.033.753.9711,825,256
11/3/20153.804.073.763.9113,534,443
11/2/20153.503.803.463.7010,429,788
10/30/20153.423.603.253.5410,959,497
10/29/20153.443.613.363.3711,835,532
10/28/20153.363.563.283.4910,647,933
10/27/20153.473.473.203.2710,362,715
10/26/20153.883.883.463.5911,881,911
10/23/20153.643.903.543.8616,359,711
10/22/20153.703.783.503.7212,317,648
10/21/20153.723.723.483.5710,813,960
10/20/20153.573.843.543.7410,038,747
10/19/20153.603.733.503.587,360,421
10/16/20153.843.893.533.738,629,440
10/15/20153.433.863.403.8114,603,602
10/14/20153.283.553.283.5113,770,173
10/13/20153.343.603.293.309,005,208
10/12/20153.713.713.253.478,605,698
10/9/20153.953.973.643.7210,773,331
10/8/20153.513.923.273.8615,610,460
10/7/20153.954.253.353.4426,276,643
10/6/20153.243.923.183.8225,612,429
10/5/20152.923.382.913.2019,910,424
10/2/20152.452.842.432.839,053,784
10/1/20152.532.652.432.5014,284,674
9/30/20152.542.622.372.4415,271,756
9/29/20152.472.582.462.539,463,261
9/28/20152.612.652.412.4610,887,348
9/25/20152.792.812.632.688,299,899
9/24/20152.672.812.612.7412,956,413
9/23/20152.922.932.652.6910,528,886
9/22/20152.882.972.732.8211,136,091
9/21/20153.053.142.902.9411,738,553
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center