Indicators

Denbury Resources (NY: DNR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	2.060	2.060	1.920	1.920	13,123,550	-0.13(-6.34%)
Feb 27, 2019	2.120	2.140	2.020	2.050	13,738,394	+0.03(+1.49%)
Feb 26, 2019	2.100	2.120	2.010	2.020	8,803,491	-0.07(-3.35%)
Feb 25, 2019	2.100	2.130	2.030	2.090	10,417,020	-0.05(-2.34%)
Feb 22, 2019	2.170	2.240	2.120	2.140	9,821,700	+0.00(+0.00%)
Feb 21, 2019	2.250	2.260	2.120	2.140	10,303,468	-0.10(-4.46%)
Feb 20, 2019	2.160	2.240	2.120	2.240	9,373,470	+0.07(+3.23%)
Feb 19, 2019	2.150	2.190	2.120	2.170	6,778,919	+0.02(+0.93%)
Feb 15, 2019	2.160	2.215	2.090	2.150	10,430,799	+0.07(+3.37%)
Feb 14, 2019	1.880	2.110	1.880	2.080	13,253,958	+0.16(+8.33%)
Feb 13, 2019	1.860	1.960	1.850	1.920	7,133,394	+0.07(+3.78%)
Feb 12, 2019	1.870	1.940	1.830	1.850	8,865,450	+0.06(+3.35%)
Feb 11, 2019	1.710	1.810	1.660	1.790	8,472,649	+0.08(+4.68%)
Feb 08, 2019	1.860	1.880	1.680	1.710	19,219,800	-0.14(-7.57%)
Feb 07, 2019	1.960	1.970	1.800	1.850	11,064,924	-0.12(-6.09%)
Feb 06, 2019	2.020	2.050	1.970	1.970	5,345,005	-0.05(-2.48%)
Feb 05, 2019	2.080	2.120	2.020	2.020	6,216,841	-0.06(-2.88%)
Feb 04, 2019	2.030	2.090	1.990	2.080	4,781,515	+0.01(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.