$3.94 -0.01 (%) Denbury Resources Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNR historical data

Date Open High Low Close Volume
12/9/20164.024.043.853.949,433,353
12/8/20163.923.983.773.959,568,716
12/7/20163.924.003.823.9111,424,246
12/6/20163.704.033.663.9411,105,785
12/5/20163.884.013.813.8513,147,014
12/2/20163.713.833.663.7211,919,889
12/1/20164.114.133.673.7925,311,460
11/30/20163.253.793.153.7835,609,464
11/29/20162.772.932.732.8311,031,001
11/28/20163.193.192.982.9812,190,732
11/25/20163.163.203.123.153,114,687
11/23/20163.143.253.123.236,710,017
11/22/20163.233.263.113.198,879,404
11/21/20163.133.243.123.2311,411,682
11/18/20163.023.102.993.029,297,245
11/17/20163.043.092.963.008,327,589
11/16/20163.063.092.922.9610,340,030
11/15/20163.033.163.023.1115,133,632
11/14/20162.792.932.712.9211,376,919
11/11/20162.842.882.582.8613,292,016
11/10/20162.872.902.802.8512,645,230
11/9/20162.552.892.542.8612,958,977
11/8/20162.522.722.512.647,559,049
11/7/20162.532.652.512.638,703,548
11/4/20162.272.502.272.439,948,983
11/3/20162.502.552.222.4414,683,596
11/2/20162.262.482.252.4113,217,415
11/1/20162.472.482.322.4310,140,450
10/31/20162.572.622.332.3913,763,620
10/28/20162.692.752.562.599,210,729
10/27/20162.722.782.682.697,796,984
10/26/20162.632.782.562.6910,991,992
10/25/20162.742.802.652.678,154,719
10/24/20162.852.852.652.788,164,795
10/21/20162.872.922.802.839,366,844
10/20/20162.802.952.752.908,434,673
10/19/20162.862.972.812.879,384,253
10/18/20162.822.872.712.777,609,688
10/17/20162.822.852.642.7710,508,169
10/14/20162.852.912.782.818,253,887
10/13/20162.872.892.782.8112,069,425
10/12/20163.023.022.832.9311,359,251
10/11/20163.163.182.963.049,373,712
10/10/20163.153.293.103.1811,560,530
10/7/20163.253.272.972.9811,102,131
10/6/20163.343.403.203.2410,897,282
10/5/20163.323.403.243.2510,306,674
10/4/20163.323.363.093.178,529,630
10/3/20163.313.353.183.299,024,176
9/30/20163.213.333.093.2312,867,765
9/29/20163.183.383.063.1520,827,924
9/28/20162.713.212.633.1920,496,698
9/27/20162.742.762.602.6311,135,289
9/26/20162.842.952.762.7710,386,887
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center