Denbury Resources Historical Data - DNR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Denbury Resources Inc DNR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0286 -11.84% 0.213 0.233 0.2489 0.2489 0.2416 19:58:57
more quote information »

DNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2580.2680.2330.255946715,114,881-0.045-17.44%
1 Month0.350.360.22670.278119218,814,229-0.137-39.14%
3 Months0.670.700.160.281935522,815,894-0.457-68.21%
6 Months1.001.770.160.602736717,626,857-0.787-78.7%
1 Year1.481.770.160.843236115,123,303-1.27-85.61%
3 Years1.746.750.161.9511,540,560-1.53-87.76%
5 Years7.167.480.162.4411,254,053-6.95-97.03%

DNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.2379 -0.0118 -4.73% 0.2489 0.25 0.213 20,911,937
May 28 2020 0.2497 -0.0058 -2.27% 0.2555 0.2565 0.2416 15,783,601
May 27 2020 0.2555 -0.0075 -2.85% 0.2565 0.2667 0.2453 16,592,053
May 26 2020 0.263 0.008 3.14% 0.2599 0.268 0.25 16,574,320
May 22 2020 0.255 -0.0067 -2.56% 0.258 0.2608 0.246 11,509,548
May 21 2020 0.2617 -0.0008 -0.3% 0.2698 0.2699 0.246 22,783,702
May 20 2020 0.2625 0.0043 1.67% 0.2701 0.2799 0.26 16,800,536
May 19 2020 0.2582 -0.0271 -9.5% 0.2875 0.29 0.2555 21,873,568
May 18 2020 0.2853 0.0309 12.15% 0.2899 0.2978 0.2438 40,772,314
May 15 2020 0.2544 0.0171 7.21% 0.2313 0.26 0.229 16,793,454
May 14 2020 0.2373 -0.0038 -1.58% 0.2475 0.2599 0.2267 13,845,046
May 13 2020 0.2411 -0.038 -13.62% 0.2748 0.2799 0.236 20,183,355
May 12 2020 0.2791 -0.0078 -2.72% 0.295 0.295 0.2711 14,267,265
May 11 2020 0.2869 -0.012 -4.01% 0.294 0.3023 0.27 13,919,034
May 08 2020 0.2989 0.0089 3.07% 0.288 0.305 0.2701 14,097,663
May 07 2020 0.29 -0.0131 -4.32% 0.3144 0.3255 0.27 22,177,368
May 06 2020 0.3031 -0.0248 -7.56% 0.3199 0.335 0.30 13,182,352
May 05 2020 0.3279 0.0029 0.89% 0.3549 0.36 0.306 21,030,913
May 04 2020 0.325 0.015 4.84% 0.2852 0.348 0.27 21,200,015
May 01 2020 0.31 -0.0414 -11.78% 0.35 0.3598 0.30 24,084,242
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.