DENBURY RESOURCES Inc

(NYSE: DNR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
17.22 Up +0.19 +1.12%
Find prices for:
DENBURY RESOURCES Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 17.24 17.03 17.11 17.22 2,093,525
08/22/2014 16.88 16.68 16.76 16.78 2,398,795
08/15/2014 16.46 16.19 16.22 16.44 3,081,521
08/08/2014 16.58 16.31 16.41 16.55 3,762,124
08/01/2014 17.05 16.64 16.89 16.88 5,143,480
07/25/2014 17.81 17.45 17.81 17.49 3,113,601
07/18/2014 17.59 17.44 17.52 17.48 2,652,024
07/11/2014 17.77 17.44 17.75 17.51 3,412,609
07/03/2014 18.27 18.07 18.18 18.25 1,801,400
06/27/2014 18.58 18.41 18.5 18.5 4,359,007
06/20/2014 18.42 18.29 18.3 18.34 4,582,838
06/13/2014 17.7 17.53 17.66 17.68 2,667,860
06/06/2014 17.26 17.02 17.05 17.13 2,100,404
05/30/2014 16.94 16.8 16.9 16.89 2,744,137
05/23/2014 17.02 16.69 16.88 16.71 2,886,043
05/16/2014 16.84 16.64 16.83 16.71 2,565,604
05/09/2014 16.93 16.74 16.87 16.9 2,882,663
05/02/2014 16.91 16.69 16.73 16.91 3,714,174
04/25/2014 17.26 17 17.18 17.06 3,688,457
04/17/2014 17.32 16.95 16.97 17.24 5,590,891
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
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 6:34 AM ET