Denbury Resources 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 Resources Inc DNR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0413 -5.23% 0.7477 0.65 0.7509 0.7427 0.789 12:56:48
more quote information »

DNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.98390.9970.650.885929914,959,541-0.2362-24.01%
1 Month0.971.070.650.947201712,269,487-0.2223-22.92%
3 Months1.011.770.651.1713,027,933-0.2623-25.97%
6 Months1.041.770.651.1612,503,446-0.2923-28.11%
1 Year2.122.67630.651.3912,839,618-1.37-64.73%
3 Years2.776.750.652.2810,253,031-2.02-73.01%
5 Years8.449.530.652.9610,694,269-7.69-91.14%

DNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 0.8049 -0.0477 -5.59% 0.8397 0.8401 0.78 13,609,680
Feb 25 2020 0.8526 -0.0394 -4.42% 0.92 0.95 0.80 19,366,104
Feb 24 2020 0.892 -0.0528 -5.59% 0.918 0.932 0.88 17,196,413
Feb 21 2020 0.9448 -0.015 -1.56% 0.95 0.9699 0.93 11,680,554
Feb 20 2020 0.9598 -0.0151 -1.55% 0.9839 0.997 0.935 12,944,955
Feb 19 2020 0.9749 0.0529 5.74% 0.93 0.98 0.93 11,805,538
Feb 18 2020 0.922 -0.048 -4.95% 0.9648 0.975 0.91 15,698,342
Feb 14 2020 0.97 -0.0101 -1.03% 0.999 1.01 0.96 8,748,039
Feb 13 2020 0.9801 0.0049 0.5% 0.9737 0.997 0.9632 6,828,384
Feb 12 2020 0.9752 0.031 3.28% 0.9649 1.02 0.95 12,092,966
Feb 11 2020 0.9442 -0.0104 -1.09% 0.963 0.9746 0.9321 9,505,566
Feb 10 2020 0.9546 -0.0308 -3.13% 0.98 0.9966 0.93 17,456,149
Feb 07 2020 0.9854 -0.0446 -4.33% 1.03 1.03 0.97 12,496,837
Feb 06 2020 1.03 -0.02 -1.9% 1.05 1.07 1.01 6,078,581
Feb 05 2020 1.05 0.07 7.59% 0.9701 1.07 0.9649 13,256,101
Feb 04 2020 0.9759 0.0061 0.63% 0.99 0.9953 0.96 11,121,601
Feb 03 2020 0.9698 -0.0153 -1.55% 0.987 0.9982 0.96 12,109,786
Jan 31 2020 0.9851 -0.0049 -0.49% 0.9851 0.9975 0.951 10,601,410
Jan 30 2020 0.99 -0.0051 -0.51% 0.97 1.01 0.9501 10,523,108
Jan 29 2020 0.9951 -0.0249 -2.44% 1.02 1.04 0.9702 24,241,299
Jan 28 2020 1.02 0.01 0.99% 1.03 1.05 1.00 9,591,338
Jan 27 2020 1.01 -0.04 -3.81% 1.00 1.05 0.9878 12,690,670
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.