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 (%)
Sep 30, 2019	1.200	1.220	1.150	1.190	9,731,236	-0.03(-2.46%)
Sep 27, 2019	1.150	1.250	1.140	1.220	10,268,900	+0.05(+4.27%)
Sep 26, 2019	1.180	1.230	1.150	1.170	10,276,981	-0.02(-1.68%)
Sep 25, 2019	1.150	1.270	1.130	1.190	11,487,345	+0.01(+0.85%)
Sep 24, 2019	1.300	1.330	1.180	1.180	15,618,762	-0.12(-9.23%)
Sep 23, 2019	1.280	1.350	1.260	1.300	17,637,156	+0.01(+0.78%)
Sep 20, 2019	1.330	1.370	1.280	1.290	26,858,800	-0.03(-2.27%)
Sep 19, 2019	1.410	1.410	1.280	1.320	16,439,150	-0.04(-2.94%)
Sep 18, 2019	1.300	1.360	1.280	1.360	12,835,396	-0.03(-2.16%)
Sep 17, 2019	1.510	1.520	1.350	1.390	25,246,034	-0.17(-10.90%)
Sep 16, 2019	1.500	1.610	1.450	1.560	53,414,432	+0.34(+27.87%)
Sep 13, 2019	1.330	1.360	1.210	1.220	14,503,000	-0.07(-5.43%)
Sep 12, 2019	1.270	1.320	1.230	1.290	10,214,001	-0.04(-3.01%)
Sep 11, 2019	1.440	1.530	1.220	1.330	24,027,542	-0.03(-2.21%)
Sep 10, 2019	1.280	1.510	1.280	1.360	30,045,444	+0.07(+5.43%)
Sep 09, 2019	1.150	1.300	1.140	1.290	24,548,040	+0.16(+14.16%)
Sep 06, 2019	1.100	1.140	1.050	1.130	8,485,400	+0.02(+1.80%)
Sep 05, 2019	1.080	1.170	1.060	1.110	15,764,447	+0.05(+4.72%)
Sep 04, 2019	1.060	1.070	1.020	1.060	10,593,520	+0.03(+2.91%)

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.