$10.15 +0.32 (%) Denbury Resources Inc - NYSE

Nov. 21, 2014 | 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
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
9/8/201416.6216.6216.2616.503,471,607
9/5/201416.5216.7016.5116.702,298,998
9/4/201416.8216.9816.4416.523,620,470
9/3/201416.9117.0016.7816.843,178,276
9/2/201417.1117.1516.6416.765,081,183
8/29/201417.1117.2417.0317.222,093,525
8/28/201417.0317.1616.9717.032,230,417
8/27/201417.0717.1816.9817.071,917,749
8/26/201417.0317.2317.0117.093,835,136
8/25/201416.8317.0016.7616.921,931,344
8/22/201416.7616.8816.6816.782,398,795
8/21/201416.7916.9816.6916.923,148,042
8/20/201416.8016.8516.6216.812,628,272
8/19/201416.6816.8316.6516.823,248,877
8/18/201416.4116.6116.3816.603,197,994
8/15/201416.2216.4616.1916.443,081,521
8/14/201416.3616.3916.1316.193,248,918
8/13/201416.2916.4016.2016.362,901,474
8/12/201416.4416.5016.2216.262,569,989
8/11/201416.6316.6616.4616.482,685,948
8/8/201416.4116.5816.3116.553,762,124
8/7/201416.6416.6716.0916.366,167,387
8/6/201416.5917.0616.3716.668,263,628
8/5/201417.1317.2216.7016.895,144,723
8/4/201416.8617.3116.7917.233,932,391
8/1/201416.8917.0516.6416.885,143,480
7/31/201417.2217.2916.9416.954,233,385
7/30/201417.5917.6917.2517.292,299,138
7/29/201417.3117.5317.2717.462,441,568
7/28/201417.4717.5217.2417.362,282,593
7/25/201417.8117.8117.4517.493,113,601
7/24/201417.8218.0717.8217.895,033,261
7/23/201417.5617.8017.4417.792,995,687
7/22/201417.3717.5817.2817.473,469,579
7/21/201417.4517.4617.2717.353,491,098
7/18/201417.5217.5917.4417.482,652,024
7/17/201417.8517.9917.4617.492,545,902
7/16/201417.5017.8717.4717.873,161,688
7/15/201417.5517.7317.3717.434,287,650
7/14/201417.5817.6717.4617.613,765,495
7/11/201417.7517.7717.4417.513,412,609
7/10/201417.7017.8117.4817.774,411,795
7/9/201417.8317.8817.7217.843,308,583
7/8/201417.7417.8317.6417.764,347,633
7/7/201418.1518.1617.7217.754,242,560
7/3/201418.1818.2718.0718.251,801,400
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center