DENBURY RES Historical Stock Price

Below is the stock price history for Denbury Res DNR. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Denbury Res stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Denbury Res Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-17	18.49	18.915	18.45	18.89	544,854
2013-05-16	18.56	18.70	18.30	18.365	656,695
2013-05-15	18.21	18.685	18.14	18.67	918,411
2013-05-14	17.82	18.39	17.82	18.325	553,193
2013-05-13	17.83	17.96	17.71	17.83	459,486
2013-05-10	17.92	17.95	17.645	17.92	604,588
2013-05-09	18.25	18.33	17.855	17.995	419,425
2013-05-08	18.20	18.42	18.12	18.27	337,079
2013-05-07	17.98	18.34	17.96	18.17	355,191
2013-05-06	17.90	18.01	17.62	17.92	527,743
2013-05-03	17.89	18.19	17.85	17.865	513,630
2013-05-02	17.50	17.71	17.26	17.625	342,663
2013-05-01	17.64	17.71	17.39	17.55	559,314
2013-04-30	17.73	17.90	17.53	17.88	523,024
2013-04-29	17.50	17.83	17.39	17.725	394,882
2013-04-25	17.18	17.72	17.18	17.43	427,963
2013-04-24	17.09	17.235	17.07	17.165	497,504
2013-04-23	17.02	17.055	16.76	16.935	360,708
2013-04-22	16.76	17.03	16.50	17.005	443,355
2013-04-19	16.90	16.91	16.42	16.675	274,020
2013-04-18	16.87	17.09	16.59	16.825	427,732
2013-04-17	16.98	17.00	16.42	16.82	652,094
2013-04-16	17.22	17.34	16.90	17.225	378,760
2013-04-15	17.54	17.55	16.88	16.92	577,465
2013-04-12	18.16	18.19	17.675	17.82	792,568
2013-04-11	18.47	18.695	18.22	18.395	506,139
2013-04-10	18.39	18.49	18.12	18.425	632,596
2013-04-09	18.03	18.30	17.885	18.265	307,395
2013-04-08	17.78	18.03	17.72	18.03	359,313
2013-04-05	17.42	17.80	17.37	17.77	612,619

» More Denbury Res Stock Price History