Denbury Resources Inc $17.24

up +0.33


17/4/2014 06:40 PM  |  NYSE : DNR  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNR historical data

Date Open High Low Close Volume
4/17/201416.9717.3216.9517.245,590,890
4/16/201416.7317.0516.7316.914,971,890
4/15/201416.5016.7416.4316.594,618,480
4/14/201416.5416.5916.3716.503,916,130
4/11/201416.5216.6516.3316.373,278,560
4/10/201416.8116.8616.5216.564,321,700
4/9/201417.1417.1416.7816.815,270,240
4/8/201416.4317.0616.4117.046,372,470
4/7/201416.7116.7716.3916.444,367,110
4/4/201416.8516.9416.6516.754,022,500
4/3/201416.8916.9516.7516.765,087,440
4/2/201416.6016.8816.5416.833,287,330
4/1/201416.4616.7516.3716.665,617,060
3/31/201416.7016.7416.3716.405,426,650
3/28/201416.4516.7216.4216.674,025,340
3/27/201416.2016.4516.1716.373,141,380
3/26/201416.3616.4916.1616.173,554,380
3/25/201416.3816.4616.2316.313,518,560
3/24/201416.4816.5516.1616.294,433,360
3/21/201416.2716.4616.2216.436,170,440
3/20/201416.0716.2316.0316.173,656,840
3/19/201416.2116.3016.0516.163,355,910
3/18/201416.0316.2015.9416.192,987,840
3/17/201416.2416.2715.9016.006,225,560
3/14/201415.9216.2715.8516.266,624,640
3/13/201415.9616.0215.8615.964,674,200
3/12/201416.0016.0415.8415.965,288,190
3/11/201416.3916.4016.0016.096,251,950
3/10/201416.2616.4516.1316.374,554,120
3/7/201416.2616.3616.1516.354,814,490
3/6/201416.2016.2316.0816.223,994,590
3/5/201416.5516.6216.1616.203,305,660
3/4/201416.4816.6116.2916.544,619,310
3/3/201416.3416.7116.2816.425,218,680
2/28/201416.2416.4316.1516.364,093,690
2/27/201416.2816.3216.1116.224,531,610
2/26/201416.2816.3316.1416.294,678,260
2/25/201416.2016.3616.0016.327,810,970
2/24/201416.0416.4216.0316.256,597,100
2/21/201415.9116.1115.8215.948,900,540
2/20/201415.8816.0415.5615.9513,788,200
2/19/201416.1716.3516.1516.197,349,340
2/18/201416.3616.4216.1316.196,437,680
2/14/201416.2416.2816.1216.243,926,260
2/13/201416.2316.3716.1716.247,471,450
2/12/201416.4116.5816.0016.3511,490,000
2/11/201416.0316.3316.0316.294,022,470
2/10/201416.1216.1415.9116.073,128,020
2/7/201416.1316.1615.8916.144,671,890
2/6/201415.8116.0715.7016.013,134,800
2/5/201415.9416.0315.6815.704,456,210
2/4/201415.6816.0715.6615.974,879,730
2/3/201416.0716.1015.6015.616,281,680
1/31/201415.8516.2115.8016.075,670,630
1/30/201415.8816.1515.8016.027,587,120
1/29/201415.9716.2315.8816.047,608,640
1/28/201416.0416.2216.0116.164,497,880
1/27/201416.2116.2515.8415.984,498,870
1/24/201416.4016.4416.1516.216,048,490
1/23/201416.5216.5416.3416.475,540,050
1/22/201416.5816.6516.3016.577,550,300
1/21/201416.5116.7116.4016.557,419,040
1/17/201416.5716.5916.2516.265,309,210
1/16/201416.4616.5716.4316.463,436,870
1/15/201416.4616.5516.3616.493,582,250
1/14/201416.2716.5516.2716.464,678,780
1/13/201416.4316.5816.0416.074,081,400
1/10/201416.5416.6416.4016.533,763,340
1/9/201416.4816.7016.1716.489,331,760
1/8/201416.5616.6716.4716.667,154,330
1/7/201416.5516.8216.4916.545,476,630
1/6/201416.6216.6316.4016.515,768,460
1/3/201416.7116.7716.4816.558,788,990
1/2/201416.3116.4016.1416.325,148,340
12/31/201316.3016.5516.1916.433,339,910
12/30/201316.5516.6916.2716.283,579,750
12/27/201316.4016.6816.3716.552,673,810
12/26/201316.3716.5216.2516.372,984,670
12/24/201316.3216.4216.2516.391,145,850
12/23/201316.3116.5316.2216.283,885,030
12/20/201316.3716.4516.1716.187,849,350
12/19/201316.0316.5615.9716.426,212,120
12/18/201316.0216.2415.8116.156,231,560
12/17/201316.1216.1515.9315.994,160,230
12/16/201316.0016.1615.8716.134,778,950
12/13/201316.0016.0315.6215.985,857,220
12/12/201316.0816.1415.8316.005,731,260
12/11/201316.2316.3015.9816.046,404,340
12/10/201316.1816.6616.1816.195,134,540
12/9/201316.2616.3316.0216.175,119,580
12/6/201316.6816.6816.1716.274,923,180
12/5/201316.5616.5916.4016.493,885,280
12/4/201316.7516.7716.4316.605,251,780
12/3/201316.6616.8916.6216.764,758,920
12/2/201316.7216.8216.5616.753,907,870
11/29/201316.7016.9716.5916.681,906,460
11/27/201316.9116.9416.5716.684,447,130
11/26/201316.9317.1716.8216.963,436,500
11/25/201317.1517.1516.4716.976,291,270
11/22/201317.4717.4817.0517.313,820,480
Trading Center