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, 2020	0.6700	0.7600	0.6601	0.7524	14,918,200	+0.02(+3.35%)
Feb 27, 2020	0.7427	0.7509	0.6500	0.7280	20,229,676	-0.06(-7.85%)
Feb 26, 2020	0.8400	0.8400	0.7800	0.7900	13,614,094	-0.05(-6.20%)
Feb 25, 2020	0.9200	0.9200	0.8000	0.8422	19,394,450	-0.05(-5.63%)
Feb 24, 2020	0.9115	0.9115	0.8800	0.8924	17,197,108	-0.04(-4.04%)
Feb 21, 2020	0.9500	0.9673	0.9300	0.9300	11,725,501	-0.02(-2.54%)
Feb 20, 2020	0.9839	0.9899	0.9350	0.9542	12,948,040	-0.02(-1.63%)
Feb 19, 2020	0.9300	0.9800	0.9300	0.9700	11,919,105	+0.06(+6.59%)
Feb 18, 2020	0.9600	0.9600	0.9100	0.9100	15,708,242	-0.06(-6.17%)
Feb 14, 2020	0.9990	1.000	0.9600	0.9698	8,753,600	-0.01(-1.04%)
Feb 13, 2020	0.9700	1.000	0.9600	0.9800	6,830,566	+0.00(+0.00%)
Feb 12, 2020	0.9600	1.020	0.9500	0.9800	12,094,538	+0.05(+5.14%)
Feb 11, 2020	0.9650	0.9746	0.9321	0.9321	9,518,998	-0.01(-0.67%)
Feb 10, 2020	0.9800	0.9966	0.9300	0.9384	17,461,404	-0.05(-4.81%)
Feb 07, 2020	1.030	1.030	0.9700	0.9858	12,498,199	-0.05(-5.21%)
Feb 06, 2020	1.050	1.060	1.010	1.040	6,090,368	-0.02(-1.89%)
Feb 05, 2020	0.9700	1.070	0.9700	1.060	13,264,036	+0.10(+10.42%)
Feb 04, 2020	0.9900	0.9953	0.9600	0.9600	11,126,272	-0.02(-1.63%)

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.