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 (%)
Nov 29, 2019	1.000	1.010	0.9865	0.9865	5,523,500	-0.03(-3.28%)
Nov 27, 2019	1.010	1.020	1.000	1.020	4,585,200	+0.00(+0.00%)
Nov 26, 2019	1.020	1.020	0.9800	1.020	9,925,994	+0.00(+0.00%)
Nov 25, 2019	1.010	1.020	0.9500	1.020	11,345,819	+0.00(+0.00%)
Nov 22, 2019	1.010	1.030	1.000	1.020	4,405,000	+0.01(+0.99%)
Nov 21, 2019	1.030	1.040	1.000	1.010	6,157,658	-0.01(-0.98%)
Nov 20, 2019	1.020	1.030	0.9900	1.020	7,775,237	+0.01(+0.99%)
Nov 19, 2019	1.030	1.040	1.000	1.010	9,915,487	-0.04(-3.81%)
Nov 18, 2019	1.050	1.060	1.020	1.050	7,710,299	-0.01(-0.94%)
Nov 15, 2019	1.080	1.080	1.020	1.060	8,085,000	+0.00(+0.00%)
Nov 14, 2019	1.070	1.100	1.050	1.060	7,416,161	-0.01(-0.93%)
Nov 13, 2019	1.060	1.090	1.050	1.070	8,817,498	+0.00(+0.00%)
Nov 12, 2019	1.110	1.110	1.050	1.070	9,546,841	-0.02(-1.83%)
Nov 11, 2019	1.090	1.130	1.080	1.090	9,796,446	-0.03(-2.68%)
Nov 08, 2019	1.040	1.120	1.030	1.120	12,566,900	+0.05(+4.67%)
Nov 07, 2019	1.070	1.080	1.040	1.070	10,737,898	+0.07(+7.00%)
Nov 06, 2019	1.040	1.080	1.000	1.000	13,320,583	-0.05(-4.76%)
Nov 05, 2019	1.070	1.090	1.030	1.050	11,515,023	+0.00(+0.00%)
Nov 04, 2019	1.090	1.120	1.040	1.050	18,765,686	-0.02(-1.87%)

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.