Denbury Historical Data - DNR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Denbury DNR NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 1.11 0.00 0.00 0.00 1.11 05:11:35
more quote information »

DNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.31.3251.061.151814M-0.19-14.62%
1 Month1.371.41.061.217313M-0.26-18.98%
3 Months2.32.351.061.467313M-1.19-51.74%
6 Months2.22.67631.061.777212M-1.09-49.55%
1 Year4.426.751.062.738612M-3.31-74.89%
3 Years3.156.750.91482.764010M-2.04-64.76%
5 Years17.3718.070.863.995210M-16.26-93.61%

DNR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 20191.090.000.00%1.071.138,165,643
Jul 18 20191.09-0.04-3.54%1.061.1516,851,484
Jul 17 20191.13-0.07-5.83%1.121.2116,814,379
Jul 16 20191.20-0.04-3.23%1.171.2614,409,636
Jul 15 20191.24-0.04-3.13%1.211.32513,789,602
Jul 12 20191.28+0.01+0.79%1.261.339,834,042
Jul 11 20191.27-0.01-0.78%1.261.339,266,967
Jul 10 20191.28+0.07+5.79%1.211.3016,336,139
Jul 09 20191.21+0.01+0.83%1.1551.2110,258,819
Jul 08 20191.20-0.02-1.64%1.181.2411,106,158
Jul 05 20191.220.000.00%1.181.2457,997,379
Jul 03 20191.22-0.04-3.17%1.181.288,894,856
Jul 02 20191.26-0.01-0.79%1.211.3015,206,754
Jul 01 20191.27+0.02+1.60%1.251.3412,914,377
Jun 28 20191.25-0.05-3.85%1.2251.3218,520,984
Jun 27 20191.30+0.05+4.00%1.231.316,485,937
Jun 26 20191.25+0.05+4.17%1.201.3016,942,844
Jun 25 20191.20-0.01-0.83%1.151.2512,864,761
Jun 24 20191.21-0.11-8.33%1.201.4016,947,842
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.