DENBURY RESOURCES Inc

(NYSE: DNR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
16.92 Up +0.33 +1.99%
Find prices for:
DENBURY RESOURCES Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 16.65 16.33 16.52 16.37 3,278,557
04/04/2014 16.94 16.65 16.85 16.75 4,022,500
03/28/2014 16.72 16.42 16.45 16.67 4,025,335
03/21/2014 16.46 16.22 16.27 16.43 6,170,441
03/14/2014 16.27 15.85 15.92 16.26 6,624,643
03/07/2014 16.36 16.15 16.26 16.35 4,814,492
02/28/2014 16.43 16.15 16.24 16.36 4,093,686
02/21/2014 16.11 15.82 15.91 15.94 8,900,543
02/14/2014 16.28 16.12 16.24 16.24 3,926,257
02/07/2014 16.16 15.89 16.13 16.14 4,671,889
01/31/2014 16.21 15.8 15.85 16.07 5,670,633
01/24/2014 16.44 16.15 16.4 16.21 6,048,489
01/17/2014 16.59 16.25 16.57 16.26 5,309,214
01/10/2014 16.64 16.4 16.54 16.53 3,763,343
01/03/2014 16.77 16.48 16.71 16.55 8,788,994
12/27/2013 16.68 16.37 16.4 16.55 2,673,811
12/20/2013 16.45 16.17 16.37 16.18 7,849,350
12/13/2013 16.03 15.62 15.99 15.98 5,857,221
12/06/2013 16.68 16.17 16.68 16.27 4,923,184
11/29/2013 16.97 16.59 16.7 16.68 1,906,458
11/22/2013 17.48 17.05 17.47 17.31 3,820,475
11/15/2013 17.67 17.36 17.55 17.64 6,278,424
11/08/2013 19.41 18.7 18.7 19.35 10,796,541
11/01/2013 19.12 18.49 19 18.85 4,191,258
10/25/2013 19.27 18.8 18.93 19.22 5,969,140
10/18/2013 19.13 18.87 19.09 19.01 3,426,989
10/11/2013 18.51 18.02 18.09 18.36 2,265,984
10/04/2013 18.82 18.44 18.52 18.69 4,296,058
09/27/2013 18.56 18.25 18.31 18.55 5,188,741
09/20/2013 17.66 17.24 17.61 17.3 5,615,344
09/13/2013 18.1 17.74 18.02 17.78 2,822,192
09/06/2013 17.89 17.62 17.75 17.66 2,819,166
08/30/2013 17.48 17.18 17.26 17.29 4,950,567
08/23/2013 17.28 17.04 17.2 17.2 4,357,693
08/16/2013 17.44 17.15 17.28 17.23 4,195,790
08/09/2013 17.57 17.13 17.33 17.52 7,394,435
08/02/2013 18.09 17.85 18.08 17.91 3,396,228
07/26/2013 17.54 17.27 17.35 17.5 4,901,888
07/19/2013 18.52 18.22 18.27 18.52 6,616,733
07/12/2013 17.81 17.63 17.7 17.75 7,797,591
07/05/2013 17.64 17.19 17.39 17.5 4,735,595
06/28/2013 17.44 17.12 17.21 17.32 4,247,681
06/21/2013 17.54 16.93 17.54 17.06 7,715,743
06/14/2013 18.26 17.68 18.26 17.82 4,314,134
06/07/2013 18.86 18.62 18.77 18.79 2,116,684
05/31/2013 18.83 18.35 18.73 18.35 5,063,636
05/24/2013 18.63 18.29 18.52 18.46 3,993,334
05/17/2013 18.92 18.43 18.45 18.88 5,895,543
05/10/2013 17.98 17.64 17.92 17.93 3,939,447
05/03/2013 18.19 17.77 17.82 17.88 5,594,821
04/26/2013 17.49 17.06 17.42 17.38 5,181,439
04/19/2013 16.93 16.42 16.87 16.68 3,651,979
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:08 PM ET