Date	Open	High	Low	Close	Volume	Change (%)
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.

Denbury Resources (NY: DNR )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Denbury Resources (NY: DNR )

Historical Prices

Sections

Services

Sweetwater Reporter