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 (%)
Jan 31, 2020 0.9851 0.9975 0.9510 0.9850 10,606,200 -0.02(-1.50%)
Jan 30, 2020 0.9700 1.010 0.9500 1.000 10,531,966 +0.03(+3.09%)
Jan 29, 2020 1.030 1.030 0.9700 0.9700 24,250,392 -0.05(-4.90%)
Jan 28, 2020 1.030 1.050 1.000 1.020 9,596,954 +0.01(+0.99%)
Jan 27, 2020 1.000 1.040 1.000 1.010 12,692,267 -0.02(-1.94%)
Jan 24, 2020 1.080 1.080 1.000 1.030 14,096,900 -0.04(-3.74%)
Jan 23, 2020 1.060 1.090 1.040 1.070 11,942,737 -0.02(-1.83%)
Jan 22, 2020 1.100 1.110 1.060 1.090 8,495,652 -0.02(-1.80%)
Jan 21, 2020 1.200 1.210 1.100 1.110 21,086,180 -0.11(-9.02%)
Jan 17, 2020 1.310 1.320 1.220 1.220 7,965,400 -0.07(-5.43%)
Jan 16, 2020 1.330 1.360 1.280 1.290 7,107,883 -0.02(-1.53%)
Jan 15, 2020 1.340 1.340 1.290 1.310 5,694,056 -0.03(-2.24%)
Jan 14, 2020 1.290 1.370 1.260 1.340 8,720,422 +0.04(+3.08%)
Jan 13, 2020 1.230 1.310 1.170 1.300 15,541,394 +0.06(+4.84%)
Jan 10, 2020 1.360 1.360 1.170 1.240 16,297,400 -0.14(-10.14%)
Jan 09, 2020 1.430 1.450 1.320 1.380 14,342,097 -0.10(-6.76%)
Jan 08, 2020 1.620 1.630 1.450 1.480 11,966,134 -0.14(-8.64%)
Jan 07, 2020 1.560 1.620 1.520 1.620 10,390,095 +0.00(+0.00%)
Jan 06, 2020 1.670 1.680 1.580 1.620 14,345,262 +0.08(+5.19%)
Jan 03, 2020 1.500 1.650 1.470 1.540 18,554,100 +0.12(+8.45%)
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.