Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denbury Resources (NY: DNR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.3601 0.3770 0.3306 0.3555 36,686,904 +0.02(+4.56%)
Apr 29, 2020 0.3100 0.3400 0.3000 0.3400 32,266,662 +0.05(+17.85%)
Apr 28, 2020 0.2900 0.3265 0.2800 0.2885 27,889,876 -0.00(-0.28%)
Apr 27, 2020 0.2570 0.2901 0.2503 0.2893 34,447,168 -0.05(-13.64%)
Apr 24, 2020 0.4151 0.4750 0.3210 0.3350 88,613,096 +0.01(+2.60%)
Apr 23, 2020 0.2790 0.3486 0.2520 0.3265 108,850,296 +0.11(+52.00%)
Apr 22, 2020 0.1870 0.2197 0.1759 0.2148 33,506,452 +0.04(+19.73%)
Apr 21, 2020 0.1800 0.1800 0.1630 0.1794 16,754,656 +0.00(+2.69%)
Apr 20, 2020 0.1684 0.1884 0.1662 0.1747 22,113,822 -0.01(-3.53%)
Apr 17, 2020 0.1900 0.1910 0.1720 0.1811 24,737,900 +0.00(+0.67%)
Apr 16, 2020 0.1870 0.1871 0.1751 0.1799 11,464,901 -0.00(-0.17%)
Apr 15, 2020 0.1900 0.1972 0.1753 0.1802 15,489,528 -0.02(-8.01%)
Apr 14, 2020 0.2100 0.2127 0.1959 0.1959 15,622,052 -0.01(-6.71%)
Apr 13, 2020 0.2229 0.2290 0.2013 0.2100 17,151,980 -0.01(-4.55%)
Apr 09, 2020 0.2400 0.2400 0.2056 0.2200 32,414,400 +0.01(+4.76%)
Apr 08, 2020 0.2200 0.2200 0.2000 0.2100 19,145,062 +0.00(+1.25%)
Apr 07, 2020 0.2270 0.2449 0.2050 0.2074 14,789,772 -0.00(-1.24%)
Apr 06, 2020 0.2300 0.2300 0.2053 0.2100 10,760,523 -0.02(-8.10%)
Apr 03, 2020 0.2500 0.2550 0.2060 0.2285 16,136,200 +0.01(+3.86%)
Apr 02, 2020 0.1900 0.2300 0.1801 0.2200 27,420,224 +0.05(+29.41%)
Apr 01, 2020 0.1800 0.1837 0.1693 0.1700 11,277,183 -0.01(-7.91%)
Mar 31, 2020 0.2000 0.2010 0.1675 0.1846 23,179,076 -0.02(-10.30%)
Mar 30, 2020 0.2231 0.2300 0.1930 0.2058 20,608,056 -0.02(-10.25%)
Mar 27, 2020 0.2485 0.2650 0.2260 0.2293 16,105,400 -0.02(-9.04%)
Mar 26, 2020 0.2769 0.2769 0.2500 0.2521 17,637,280 -0.03(-9.96%)
Mar 25, 2020 0.3000 0.3000 0.2700 0.2800 12,825,930 -0.01(-3.21%)
Mar 24, 2020 0.2993 0.2993 0.2700 0.2893 11,151,943 +0.02(+8.96%)
Mar 23, 2020 0.2900 0.2900 0.2600 0.2655 10,933,887 -0.02(-8.61%)
Mar 20, 2020 0.2850 0.3150 0.2679 0.2905 18,340,000 +0.02(+7.59%)
Mar 19, 2020 0.2590 0.2750 0.2200 0.2700 17,030,980 +0.03(+10.29%)
Mar 18, 2020 0.2750 0.2849 0.2350 0.2448 18,818,150 -0.05(-17.58%)
Mar 17, 2020 0.2999 0.3200 0.2800 0.2970 17,319,742 +0.00(+0.71%)
Mar 16, 2020 0.2800 0.3400 0.2715 0.2949 23,755,152 -0.07(-19.82%)
Mar 13, 2020 0.3100 0.4500 0.2500 0.3678 25,422,800 +0.10(+38.27%)
Mar 12, 2020 0.2701 0.3093 0.2501 0.2660 29,504,028 -0.05(-15.21%)
Mar 11, 2020 0.3200 0.3671 0.3000 0.3137 15,431,781 -0.04(-10.37%)
Mar 10, 2020 0.4336 0.4699 0.3000 0.3500 31,761,748 +0.00(+0.00%)
Mar 09, 2020 0.3500 0.4500 0.2600 0.3500 48,184,160 -0.23(-39.68%)
Mar 06, 2020 0.6656 0.6773 0.5700 0.5802 22,316,102 -0.12(-17.57%)
Mar 05, 2020 0.7200 0.7398 0.6811 0.7039 14,187,130 -0.05(-6.15%)
Mar 04, 2020 0.7517 0.7699 0.7251 0.7500 11,146,666 +0.02(+2.74%)
Mar 03, 2020 0.7800 0.7900 0.7200 0.7300 8,871,559 -0.02(-2.67%)
Mar 02, 2020 0.8000 0.8000 0.7119 0.7500 16,860,320 -0.00(-0.32%)
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.