$5.84 -0.52 (%) Denbury Resources Inc - NYSE

Jul. 1, 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
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
4/8/20158.758.858.478.5220,158,713
4/7/20158.819.018.628.7218,204,062
4/6/20158.008.827.918.7923,225,321
4/2/20157.347.857.317.8415,344,144
4/1/20157.367.587.347.3813,516,866
3/31/20157.517.667.257.2912,520,701
3/30/20157.617.687.367.6410,806,911
3/27/20157.847.857.447.528,934,375
3/26/20157.798.007.617.9214,421,842
3/25/20157.367.787.167.6415,268,053
3/24/20157.207.366.987.3211,662,919
3/23/20157.497.717.207.2014,323,780
3/20/20157.627.797.437.4676,853,677
3/19/20157.717.817.457.5011,724,845
3/18/20157.278.087.187.9512,752,432
3/17/20157.297.507.117.398,971,709
3/16/20157.277.436.897.4013,313,508
3/13/20157.457.497.087.3111,609,756
3/12/20157.907.937.597.608,873,227
3/11/20157.567.967.507.9111,792,380
3/10/20157.777.927.537.5411,859,628
3/9/20158.268.317.937.969,900,270
3/6/20158.298.518.218.309,706,568
3/5/20158.518.588.328.3310,406,541
3/4/20158.638.638.348.5610,622,305
3/3/20158.328.698.318.589,412,308
3/2/20158.388.388.108.3010,812,471
2/27/20158.448.688.378.4024,410,283
2/26/20158.738.838.328.3811,374,622
2/25/20158.809.008.588.9411,506,501
2/24/20158.969.048.758.7810,363,345
2/23/20158.788.978.578.7710,114,054
2/20/20158.989.118.748.9113,381,650
2/19/20158.319.277.909.0325,638,709
2/18/20158.908.978.488.6318,128,508
2/17/20158.559.138.369.0713,755,646
2/13/20158.508.838.468.6612,911,438
2/12/20158.468.698.238.2713,231,103
2/11/20157.928.297.738.2616,652,243
2/10/20158.948.948.148.2017,129,026
2/9/20159.009.398.908.9611,223,844
2/6/20159.169.358.828.8915,643,777
  • Showing 1-100 of 1,258 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!