Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	0.3200	0.3249	0.2756	0.2761	38,529,760	-0.06(-18.79%)
Jun 29, 2020	0.3400	0.3400	0.3300	0.3400	17,310,816	-0.01(-3.00%)
Jun 26, 2020	0.3256	0.3530	0.3222	0.3505	62,187,100	+0.01(+3.09%)
Jun 25, 2020	0.3100	0.3549	0.3051	0.3400	22,651,244	-0.00(-0.03%)
Jun 24, 2020	0.3673	0.3720	0.3221	0.3401	24,934,496	-0.03(-9.06%)
Jun 23, 2020	0.3913	0.4015	0.3740	0.3740	22,759,544	-0.00(-0.69%)
Jun 22, 2020	0.4001	0.4002	0.3760	0.3766	24,713,242	-0.00(-1.26%)
Jun 19, 2020	0.4496	0.4500	0.3800	0.3814	57,634,200	-0.04(-9.19%)
Jun 18, 2020	0.4200	0.4400	0.4100	0.4200	24,588,616	-0.01(-3.09%)
Jun 17, 2020	0.4610	0.4653	0.4200	0.4334	22,903,608	-0.03(-7.06%)
Jun 16, 2020	0.5101	0.5190	0.4601	0.4663	30,478,624	+0.02(+4.65%)
Jun 15, 2020	0.4130	0.4698	0.4010	0.4456	31,721,156	-0.01(-3.13%)
Jun 12, 2020	0.4991	0.4991	0.4300	0.4600	34,361,100	+0.06(+14.57%)
Jun 11, 2020	0.4201	0.4900	0.3920	0.4015	46,483,576	-0.12(-23.65%)
Jun 10, 2020	0.5252	0.5896	0.4240	0.5259	59,379,788	-0.05(-8.90%)
Jun 09, 2020	0.6131	0.6490	0.5122	0.5773	70,435,872	-0.17(-23.03%)
Jun 08, 2020	0.5498	0.7500	0.5100	0.7500	163,469,440	+0.39(+105.59%)
Jun 05, 2020	0.2961	0.3740	0.2735	0.3648	101,273,096	+0.11(+45.11%)
Jun 04, 2020	0.2500	0.2532	0.2425	0.2514	30,160,492	-0.00(-0.20%)
Jun 03, 2020	0.2585	0.2599	0.2480	0.2519	18,315,212	-0.00(-1.22%)
Jun 02, 2020	0.2500	0.2600	0.2500	0.2550	20,236,684	+0.01(+2.82%)

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.

Denbury Resources (NY: DNR )

Historical Prices

Sections

Services

Contact Information

Follow Us