Denbury Resources Inc. Historical Stock Prices

DNR 
$17.4
*  
0.04
0.23%
Get DNR Alerts
*Delayed - data as of Jul. 29, 2014 10:15 ET  -  Find a broker to begin trading DNR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    DNR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
10:15  17.28  17.43  17.27  17.40 250,172
07/28/2014 17.47 17.515 17.24 17.36 2,274,182
07/25/2014 17.81 17.81 17.45 17.49 3,113,601
07/24/2014 17.82 18.07 17.815 17.89 5,033,261
07/23/2014 17.56 17.8 17.44 17.79 2,941,327
07/22/2014 17.37 17.58 17.28 17.47 3,469,579
07/21/2014 17.45 17.46 17.27 17.35 3,490,998
07/18/2014 17.52 17.59 17.44 17.48 2,652,024
07/17/2014 17.85 17.99 17.46 17.49 2,545,877
07/16/2014 17.5 17.87 17.47 17.87 3,161,688
07/15/2014 17.55 17.73 17.37 17.43 4,287,650
07/14/2014 17.58 17.67 17.46 17.61 3,765,495
07/11/2014 17.75 17.77 17.44 17.51 3,412,609
07/10/2014 17.7 17.81 17.48 17.77 4,411,795
07/09/2014 17.83 17.88 17.72 17.84 3,308,583
07/08/2014 17.74 17.83 17.64 17.76 4,347,633
07/07/2014 18.15 18.16 17.715 17.75 4,242,560
07/03/2014 18.18 18.27 18.07 18.25 1,801,400
07/02/2014 18.34 18.42 18.1 18.15 4,315,557
07/01/2014 18.46 18.54 18.26 18.31 3,725,630
06/30/2014 18.5 18.52 18.36 18.46 2,904,567
06/27/2014 18.5 18.58 18.41 18.5 4,359,007
06/26/2014 18.41 18.51 18.24 18.49 6,088,365
06/25/2014 18.08 18.46 18.08 18.44 3,729,893
06/24/2014 18.4 18.495 18.03 18.07 4,765,103
06/23/2014 18.37 18.59 18.33 18.41 3,228,595
06/20/2014 18.3 18.42 18.29 18.34 4,582,838
06/19/2014 18.12 18.25 17.96 18.25 4,458,377
06/18/2014 17.87 18.13 17.79 18.12 4,031,944
06/17/2014 17.82 17.94 17.59 17.9 3,020,211
06/16/2014 17.75 18.02 17.71 17.87 4,894,285
06/13/2014 17.66 17.695 17.53 17.68 2,667,860
06/12/2014 17.42 17.89 17.4 17.66 6,171,595
06/11/2014 17.14 17.39 17.06 17.33 2,867,059
06/10/2014 17.2 17.28 17.1 17.14 2,886,126
06/09/2014 17.16 17.45 17.15 17.18 2,192,782
06/06/2014 17.05 17.26 17.02 17.13 2,100,404
06/05/2014 16.77 17.07 16.66 17.04 2,914,782
06/04/2014 16.65 16.87 16.63 16.8 2,539,409
06/03/2014 16.67 16.73 16.605 16.65 2,819,433
06/02/2014 16.88 16.89 16.64 16.7 2,696,176
05/30/2014 16.9 16.9399 16.8 16.89 2,744,137
05/29/2014 16.86 16.97 16.71 16.96 2,267,436
05/28/2014 16.66 16.82 16.52 16.78 3,157,010
05/27/2014 16.7 16.74 16.51 16.65 3,269,283
05/23/2014 16.88 17.02 16.69 16.71 2,886,043
05/22/2014 16.8 17.045 16.754 16.87 3,023,837
05/21/2014 16.74 16.89 16.7 16.87 3,307,770
05/20/2014 16.8 16.81 16.58 16.7 1,897,990
05/19/2014 16.73 16.935 16.66 16.8 1,886,365
05/16/2014 16.83 16.84 16.64 16.71 2,565,604
05/15/2014 17 17.05 16.62 16.85 2,971,362
05/14/2014 17.22 17.31 17.09 17.09 3,087,279
05/13/2014 17.18 17.23 17.03 17.2 3,690,500
05/12/2014 16.98 17.18 16.86 17.16 3,062,376
05/09/2014 16.87 16.93 16.74 16.9 2,882,663
05/08/2014 17.2 17.2 16.78 16.79 4,697,122
05/07/2014 17.45 17.55 17.235 17.3 6,000,023
05/06/2014 17.01 17.54 16.95 17.31 7,513,205
05/05/2014 16.84 17.07 16.8 17.04 5,148,990
05/02/2014 16.73 16.91 16.69 16.91 3,714,174
05/01/2014 16.82 16.91 16.66 16.75 3,616,428
04/30/2014 16.97 16.9701 16.59 16.82 7,064,371
04/29/2014 17.15 17.22 16.99 17 2,841,093
04/28/2014 17.14 17.19 16.88 17.05 3,292,780
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?