DNR

Denbury Resources Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Previous Close Last Traded
0.00 0.0% 0.241 0.00 0.00 0.00 0.241 20:00:00
more quote information »

DNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.25580.650.22040.247496127,042,625-0.0148-5.79%
3 Months0.23130.870.2130.371501631,951,7240.00974.19%
6 Months1.031.030.160.377247425,609,208-0.789-76.6%
1 Year0.97011.770.160.64146718,838,788-0.7291-75.16%
3 Years1.376.750.161.7313,254,501-1.13-82.41%
5 Years3.536.750.162.1312,059,751-3.29-93.17%

DNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.241 0.00 0.0% 0.241 0.241 0.241 0
Aug 06 2020 0.241 0.00 0.0% 0.241 0.241 0.241 0
Aug 05 2020 0.241 0.00 0.0% 0.241 0.241 0.241 0
Aug 04 2020 0.241 0.00 0.0% 0.241 0.241 0.241 0
Aug 03 2020 0.241 0.00 0.0% 0.241 0.241 0.241 0
Jul 31 2020 0.241 0.00 0.0% 0.241 0.241 0.241 0
Jul 30 2020 0.241 0.00 0.0% 0.241 0.241 0.241 0
Jul 29 2020 0.241 0.0023 0.96% 0.241 0.2975 0.225 6,559,551
Jul 28 2020 0.2387 0.0038 1.62% 0.2308 0.2419 0.2277 14,746,858
Jul 27 2020 0.2349 -0.0032 -1.34% 0.235 0.2399 0.23 12,460,089
Jul 24 2020 0.2381 -0.0039 -1.61% 0.24 0.245 0.23 15,729,832
Jul 23 2020 0.242 -0.0019 -0.78% 0.2495 0.2699 0.24 21,621,406
Jul 22 2020 0.2439 -0.0111 -4.35% 0.25 0.255 0.24 21,817,109
Jul 21 2020 0.255 0.00 0.0% 0.255 0.2671 0.2254 32,503,672
Jul 20 2020 0.255 0.03 13.33% 0.271 0.65 0.2274 132,921,994
Jul 17 2020 0.225 -0.0147 -6.13% 0.235 0.2432 0.2204 34,078,506
Jul 16 2020 0.2397 -0.0118 -4.69% 0.249 0.2525 0.235 21,376,678
Jul 15 2020 0.2515 0.0075 3.07% 0.25 0.27 0.2462 22,500,018
Jul 14 2020 0.244 -0.0058 -2.32% 0.245 0.25 0.235 20,584,501
Jul 13 2020 0.2498 -0.0133 -5.06% 0.254 0.27 0.243 15,501,335
Jul 10 2020 0.2631 0.0092 3.62% 0.2558 0.27 0.2452 17,736,497
Jul 09 2020 0.2539 -0.025 -8.96% 0.29 0.295 0.245 25,339,905
Jul 08 2020 0.2789 0.0342 13.98% 0.249 0.285 0.225 23,438,723
See More Historical Prices »
Your Recent History
NYSE
DNR
Denbury Re..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200808 19:56:52