$3.73 -0.13 (%) Denbury Resources Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 12:19 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
4/29/20164.334.353.663.8619,171,557
4/28/20164.664.804.034.0620,288,242
4/27/20164.214.704.194.6421,413,360
4/26/20163.934.193.814.1015,571,221
4/25/20164.124.173.753.9518,525,558
4/22/20163.774.103.734.0915,358,728
4/21/20163.854.003.603.6621,373,355
4/20/20163.473.903.473.7126,552,007
4/19/20163.373.773.363.6015,311,723
4/18/20162.763.302.723.2912,629,396
4/15/20162.943.252.883.1812,958,064
4/14/20163.203.322.963.0614,096,760
4/13/20163.093.293.013.1515,086,882
4/12/20162.603.302.563.2323,139,715
4/11/20162.632.722.532.5610,495,307
4/8/20162.332.572.292.5014,959,543
4/7/20162.222.322.132.179,136,166
4/6/20162.102.292.012.2316,333,068
4/5/20162.002.081.972.0116,684,872
4/4/20162.042.151.952.0310,371,115
4/1/20162.142.162.012.0314,651,131
3/31/20162.132.322.082.2211,568,588
3/30/20162.252.282.102.1711,445,200
3/29/20162.122.162.022.1212,581,159
3/28/20162.252.322.132.259,411,073
3/24/20162.072.292.002.2712,954,214
3/23/20162.342.382.152.197,397,436
3/22/20162.542.572.302.438,940,639
3/21/20162.542.712.462.589,682,039
3/18/20162.742.882.472.6129,945,583
3/17/20162.422.682.402.6115,351,827
3/16/20162.162.362.142.3413,365,631
3/15/20162.092.091.952.0713,525,302
3/14/20162.132.292.052.2315,290,886
3/11/20162.342.532.302.4016,720,462
3/10/20162.292.311.972.2118,756,737
3/9/20162.602.642.202.2923,637,641
3/8/20163.483.532.182.2228,603,830
3/7/20163.193.703.053.6650,066,588
3/4/20162.283.282.163.2655,160,115
3/3/20161.692.311.672.1326,311,101
3/2/20161.371.781.321.7818,031,839
3/1/20161.311.411.221.3915,759,695
2/29/20161.201.311.191.2811,568,279
2/26/20161.111.241.101.1916,208,598
2/25/20160.941.120.941.078,877,157
2/24/20160.931.010.900.959,612,923
2/23/20161.071.110.980.9910,909,566
2/22/20161.061.111.021.0810,087,409
2/19/20161.031.030.891.0118,426,353
2/18/20161.081.141.021.059,290,656
2/17/20161.111.151.021.1015,654,669
2/16/20161.191.231.021.0311,091,028
2/12/20161.101.331.011.1217,982,319
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center