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 (%)
May 29, 2020 0.2440 0.2465 0.2130 0.2130 21,923,402 -0.03(-11.84%)
May 28, 2020 0.2555 0.2558 0.2416 0.2416 15,903,669 -0.02(-7.08%)
May 27, 2020 0.2600 0.2700 0.2500 0.2600 16,695,608 -0.01(-3.70%)
May 26, 2020 0.2600 0.2700 0.2600 0.2700 16,655,584 +0.02(+5.92%)
May 22, 2020 0.2580 0.2580 0.2460 0.2549 11,666,500 -0.01(-2.34%)
May 21, 2020 0.2698 0.2698 0.2460 0.2610 22,867,298 +0.00(+0.08%)
May 20, 2020 0.2701 0.2771 0.2600 0.2608 16,970,956 +0.00(+0.31%)
May 19, 2020 0.2875 0.2875 0.2600 0.2600 22,099,392 -0.03(-10.65%)
May 18, 2020 0.2899 0.2932 0.2600 0.2910 41,028,284 +0.05(+19.41%)
May 15, 2020 0.2425 0.2600 0.2313 0.2437 17,015,600 +0.01(+5.96%)
May 14, 2020 0.2500 0.2500 0.2300 0.2300 13,930,958 -0.01(-4.09%)
May 13, 2020 0.2748 0.2748 0.2360 0.2398 20,279,694 -0.04(-12.80%)
May 12, 2020 0.2950 0.2950 0.2750 0.2750 14,474,844 +0.00(+1.44%)
May 11, 2020 0.2940 0.2973 0.2700 0.2711 14,085,306 -0.03(-9.84%)
May 08, 2020 0.2880 0.3050 0.2800 0.3007 14,322,100 +0.02(+7.39%)
May 07, 2020 0.3100 0.3100 0.2700 0.2800 22,333,772 -0.02(-6.82%)
May 06, 2020 0.3200 0.3250 0.3000 0.3005 13,274,891 -0.02(-6.06%)
May 05, 2020 0.3500 0.3600 0.3060 0.3199 21,107,328 -0.01(-2.65%)
May 04, 2020 0.2852 0.3480 0.2810 0.3286 21,315,914 +0.03(+9.17%)
May 01, 2020 0.3500 0.3521 0.3000 0.3010 24,513,200 -0.05(-15.33%)
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%)
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.