Denbury Resources Inc $16.76

down -0.46


2/9/2014 04:00 PM  |  NYSE : DNR  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNR historical data

Date Open High Low Close Volume
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
7/2/201418.3418.4218.1018.154,315,557
7/1/201418.4618.5418.2618.313,725,630
6/30/201418.5018.5218.3618.462,906,247
6/27/201418.5018.5818.4118.504,359,007
6/26/201418.4118.5118.2418.496,088,395
6/25/201418.0818.4618.0818.443,729,893
6/24/201418.4018.5018.0318.074,765,103
6/23/201418.3718.5918.3318.413,228,795
6/20/201418.3018.4218.2918.344,582,838
6/19/201418.1218.2517.9618.254,458,377
6/18/201417.8718.1317.7918.124,031,944
6/17/201417.8217.9417.5917.903,020,211
6/16/201417.7518.0217.7117.874,921,635
6/13/201417.6617.7017.5317.682,667,860
6/12/201417.4217.8917.4017.666,171,595
6/11/201417.1417.3917.0617.332,867,059
6/10/201417.2017.2817.1017.142,886,126
6/9/201417.1617.4517.1517.182,192,782
6/6/201417.0517.2617.0217.132,100,404
6/5/201416.7717.0716.6617.042,914,782
6/4/201416.6516.8716.6316.802,539,409
6/3/201416.6716.7316.6116.652,819,433
6/2/201416.8816.8916.6416.702,696,376
5/30/201416.9016.9416.8016.892,744,137
5/29/201416.8616.9716.7116.962,267,436
5/28/201416.6616.8216.5216.783,157,010
5/27/201416.7016.7416.5116.653,269,283
5/23/201416.8817.0216.6916.712,886,043
5/22/201416.8017.0516.7516.873,023,837
5/21/201416.7416.8916.7016.873,307,770
5/20/201416.8016.8116.5816.701,897,990
5/19/201416.7316.9416.6616.801,886,365
5/16/201416.8316.8416.6416.712,565,604
5/15/201417.0017.0516.6216.852,971,362
5/14/201417.2217.3117.0917.093,087,279
5/13/201417.1817.2317.0317.203,690,500
5/12/201416.9817.1816.8617.163,062,376
5/9/201416.8716.9316.7416.902,882,663
5/8/201417.2017.2016.7816.794,697,122
5/7/201417.4517.5517.2417.306,000,323
5/6/201417.0117.5416.9517.317,513,205
5/5/201416.8417.0716.8017.045,148,990
5/2/201416.7316.9116.6916.913,714,174
5/1/201416.8216.9116.6616.753,616,528
4/30/201416.9716.9716.5916.827,064,371
4/29/201417.1517.2216.9917.002,841,093
4/28/201417.1417.1916.8817.053,292,780
4/25/201417.1817.2617.0017.063,688,457
4/24/201417.4417.4917.2317.273,086,405
4/23/201417.2917.4717.2317.403,884,760
4/22/201417.3417.4417.2017.334,165,581
4/21/201417.2217.4417.2217.343,746,464
4/17/201416.9717.3216.9517.245,590,891
4/16/201416.7317.0516.7316.914,971,887
4/15/201416.5016.7416.4316.594,618,480
4/14/201416.5416.5916.3716.503,916,131
4/11/201416.5216.6516.3316.373,278,557
4/10/201416.8116.8616.5216.564,321,703
Trading Center