Denbury Resources Historical Data - DNR

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Denbury Resources Inc DNR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01 0.99% 1.02 1.03 0.9935 1.02 1.01 16:04:39
more quote information »

DNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.061.100.99351.058,345,511-0.04-3.77%
1 Month1.041.130.97051.0611,140,913-0.02-1.92%
3 Months1.051.580.97051.1512,917,936-0.03-2.86%
6 Months1.781.880.8651.1912,890,281-0.76-42.7%
1 Year2.322.67630.8651.6012,562,366-1.30-56.03%
3 Years3.136.750.8652.509,906,595-2.11-67.41%
5 Years9.5910.360.863.3910,761,765-8.57-89.36%

DNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 1.02 -0.02 -1.92% 1.03 1.04 1.00 9,771,317
Nov 18 2019 1.04 -0.02 -1.89% 1.05 1.06 1.02 7,707,783
Nov 15 2019 1.06 0.00 0.0% 1.08 1.08 1.02 8,023,125
Nov 14 2019 1.06 -0.02 -1.85% 1.07 1.10 1.05 7,408,362
Nov 13 2019 1.08 0.01 0.93% 1.06 1.09 1.05 8,816,967
Nov 12 2019 1.07 -0.02 -1.83% 1.11 1.11 1.05 9,519,304
Nov 11 2019 1.09 -0.03 -2.68% 1.09 1.13 1.07 9,440,301
Nov 08 2019 1.12 0.05 4.67% 1.04 1.12 1.03 12,561,496
Nov 07 2019 1.07 0.05 4.9% 1.07 1.08 1.0399 10,639,629
Nov 06 2019 1.02 -0.04 -3.77% 1.04 1.08 1.00 13,184,922
Nov 05 2019 1.06 0.01 0.95% 1.07 1.09 1.03 11,380,232
Nov 04 2019 1.05 -0.02 -1.87% 1.09 1.12 1.04 18,730,854
Nov 01 2019 1.07 0.07 7.0% 1.01 1.08 1.00 12,089,657
Oct 31 2019 1.00 -0.04 -3.85% 1.04 1.06 0.9705 19,485,765
Oct 30 2019 1.04 -0.05 -4.59% 1.08 1.10 1.03 10,558,417
Oct 29 2019 1.09 0.00 0.0% 1.07 1.11 1.06 8,753,062
Oct 28 2019 1.09 0.03 2.83% 1.08 1.11 1.06 10,859,120
Oct 25 2019 1.06 0.01 0.95% 1.05 1.09 1.03 9,076,735
Oct 24 2019 1.05 -0.03 -2.78% 1.09 1.10 1.02 13,828,846
Oct 23 2019 1.08 0.03 2.86% 1.04 1.11 1.02 10,982,357
Oct 22 2019 1.05 0.04 3.96% 1.02 1.08 1.00 10,802,231
Oct 21 2019 1.01 -0.01 -0.98% 1.01 1.03 0.985 6,292,503
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.