DNR
Denbury Resources, Inc.
stockNYSE

InactiveJul 29, 2020 8:27:00 AM EDT

0.2477USD+2.780%(+0.0067)

DNR Historical Prices

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-28	0.2308	0.2419	0.2277	0.2410	+4.783%	15,132,760	0.000%
2020-07-27	0.2350	0.2368	0.2300	0.2300	-2.003%	12,719,371	+4.783%
2020-07-24	0.2400	0.2449	0.2300	0.2347	-2.290%	16,432,371	+2.684%
2020-07-23	0.2495	0.2495	0.2400	0.2402	-0.579%	21,997,995	+0.333%
2020-07-22	0.2500	0.2529	0.2400	0.2416	-5.181%	22,458,070	-0.248%
2020-07-21	0.2550	0.2671	0.2449	0.2548	-0.235%	33,061,349	-5.416%
2020-07-20	0.2710	0.3300	0.2359	0.2554	+12.313%	134,126,211	-5.638%
2020-07-17	0.2350	0.2432	0.2204	0.2274	-4.854%	34,650,632	+5.981%
2020-07-16	0.2490	0.2490	0.2350	0.2390	-5.534%	22,025,122	+0.837%
2020-07-15	0.2500	0.2640	0.2462	0.2530	+2.762%	22,918,203	-4.743%
2020-07-14	0.2450	0.2500	0.2401	0.2462	-0.041%	21,145,087	-2.112%
2020-07-13	0.2540	0.2638	0.2450	0.2463	-5.560%	16,063,565	-2.152%
2020-07-10	0.2551	0.2700	0.2490	0.2608	+2.839%	18,279,417	-7.592%
2020-07-09	0.2900	0.2950	0.2450	0.2536	-7.715%	25,962,817	-4.968%
2020-07-08	0.2490	0.2800	0.2399	0.2748	+13.554%	23,978,988	-12.300%
2020-07-07	0.2400	0.2569	0.2350	0.2420	-5.098%	32,187,763	-0.413%
2020-07-06	0.2800	0.2853	0.2550	0.2550	-8.929%	25,569,356	-5.490%
2020-07-02	0.2905	0.2949	0.2760	0.2800	+0.358%	14,354,855	-13.929%
2020-07-01	0.2918	0.3190	0.2700	0.2790	+1.050%	31,113,674	-13.620%
2020-06-30	0.3200	0.3249	0.2756	0.2761	-18.410%	38,742,822	-12.713%
2020-06-29	0.3443	0.3449	0.3251	0.3384	-3.452%	17,471,995	-28.783%
2020-06-26	0.3256	0.3530	0.3222	0.3505	+3.088%	62,280,202	-31.241%
2020-06-25	0.3100	0.3549	0.3051	0.3400	-0.029%	23,194,614	-29.118%
2020-06-24	0.3673	0.3720	0.3221	0.3401	-9.064%	25,175,773	-29.138%
2020-06-23	0.3913	0.4015	0.3740	0.3740	-0.690%	23,022,846	-35.561%
2020-06-22	0.4001	0.4002	0.3760	0.3766	-1.259%	25,072,713	-36.006%
2020-06-19	0.4496	0.4500	0.3800	0.3814	-9.190%	59,250,610	-36.812%
2020-06-18	0.4242	0.4400	0.4060	0.4200	-3.092%	24,691,573	-42.619%
2020-06-17	0.4610	0.4653	0.4200	0.4334	-7.056%	23,106,237	-44.393%
2020-06-16	0.5101	0.5190	0.4601	0.4663	+4.645%	30,989,148	-48.317%
2020-06-15	0.4130	0.4698	0.4010	0.4456	-3.130%	32,135,653	-45.916%
2020-06-12	0.4991	0.4991	0.4300	0.4600	+14.570%	34,961,126	-47.609%
2020-06-11	0.4300	0.4900	0.3920	0.4015	-23.655%	47,147,975	-39.975%
2020-06-10	0.5252	0.5896	0.4240	0.5259	-8.904%	60,013,549	-54.174%
2020-06-09	0.6469	0.6490	0.5122	0.5773	-23.027%	72,191,230	-58.254%
2020-06-08	0.5498	0.7500	0.5100	0.7500	+105.592%	166,264,518	-67.867%
2020-06-05	0.2961	0.3740	0.2735	0.3648	+45.107%	102,179,185	-33.936%
2020-06-04	0.2500	0.2532	0.2425	0.2514	-0.198%	30,441,243	-4.137%
2020-06-03	0.2585	0.2599	0.2480	0.2519	-1.216%	18,496,012	-4.327%
2020-06-02	0.2500	0.2600	0.2500	0.2550	+2.823%	20,410,233	-5.490%
2020-06-01	0.2300	0.2499	0.2256	0.2480	+16.432%	23,867,750	-2.823%
2020-05-29	0.2440	0.2465	0.2130	0.2130	-11.838%	22,000,013	+13.146%
2020-05-28	0.2555	0.2558	0.2416	0.2416	-5.514%	16,006,079	-0.248%
2020-05-27	0.2611	0.2667	0.2453	0.2557	-3.691%	16,782,007	-5.749%
2020-05-26	0.2599	0.2680	0.2551	0.2655	+4.158%	16,968,175	-9.228%
2020-05-22	0.2580	0.2580	0.2460	0.2549	-2.337%	11,814,148	-5.453%
2020-05-21	0.2698	0.2698	0.2460	0.2610	+0.077%	23,066,736	-7.663%
2020-05-20	0.2701	0.2771	0.2600	0.2608	+0.308%	17,116,751	-7.592%
2020-05-19	0.2875	0.2875	0.2600	0.2600	-10.653%	22,311,125	-7.308%
2020-05-18	0.2899	0.2932	0.2600	0.2910	+19.409%	41,654,035	-17.182%
2020-05-15	0.2425	0.2600	0.2313	0.2437	+3.879%	17,140,097	-1.108%
2020-05-14	0.2475	0.2475	0.2267	0.2346	-2.168%	14,162,398	+2.728%
2020-05-13	0.2748	0.2748	0.2360	0.2398	-12.800%	20,384,680	+0.500%
2020-05-12	0.2950	0.2950	0.2750	0.2750	+1.439%	14,788,355	-12.364%
2020-05-11	0.2940	0.2973	0.2700	0.2711	-9.844%	14,290,398	-11.103%
2020-05-08	0.2880	0.3050	0.2800	0.3007	+7.393%	14,451,187	-19.854%
2020-05-07	0.3144	0.3144	0.2700	0.2800	-6.822%	22,421,876	-13.929%
2020-05-06	0.3200	0.3250	0.3000	0.3005	-6.064%	13,387,245	-19.800%
2020-05-05	0.3500	0.3600	0.3060	0.3199	-2.648%	21,492,649	-24.664%
2020-05-04	0.2852	0.3480	0.2810	0.3286	+9.169%	21,641,459	-26.659%
2020-05-01	0.3500	0.3521	0.3000	0.3010	-15.331%	24,824,889	-19.934%
2020-04-30	0.3601	0.3770	0.3306	0.3555	+5.490%	37,209,182	-32.208%
2020-04-29	0.3136	0.3428	0.3000	0.3370	+16.811%	32,765,892	-28.487%
2020-04-28	0.2900	0.3265	0.2800	0.2885	-0.277%	28,266,083	-16.464%
2020-04-27	0.2570	0.2901	0.2503	0.2893	-13.642%	35,125,646	-16.695%
2020-04-24	0.4151	0.4750	0.3210	0.3350	+9.836%	89,833,301	-28.060%
2020-04-23	0.2790	0.3486	0.2520	0.3050	+41.993%	109,763,659	-20.984%
2020-04-22	0.1870	0.2197	0.1759	0.2148	+19.732%	33,978,655	+12.197%
2020-04-21	0.1800	0.1800	0.1630	0.1794	+2.690%	17,082,786	+34.337%
2020-04-20	0.1684	0.1884	0.1662	0.1747	-3.534%	22,719,540	+37.951%
2020-04-17	0.1900	0.1910	0.1720	0.1811	+0.667%	25,113,562	+33.076%
2020-04-16	0.1870	0.1871	0.1751	0.1799	-0.166%	11,627,386	+33.963%
2020-04-15	0.1900	0.1972	0.1753	0.1802	-8.014%	15,652,496	+33.740%
2020-04-14	0.2100	0.2127	0.1959	0.1959	-6.714%	15,826,848	+23.022%
2020-04-13	0.2229	0.2290	0.2013	0.2100	-4.545%	17,539,296	+14.762%
2020-04-09	0.2400	0.2400	0.2056	0.2200	+2.804%	32,813,130	+9.545%
2020-04-08	0.2243	0.2243	0.2000	0.2140	+3.182%	19,214,429	+12.617%
2020-04-07	0.2270	0.2449	0.2050	0.2074	-1.238%	14,981,432	+16.201%
2020-04-06	0.2300	0.2300	0.2053	0.2100	-8.096%	10,931,750	+14.762%
2020-04-03	0.2500	0.2550	0.2060	0.2285	+3.864%	16,338,748	+5.470%
2020-04-02	0.1900	0.2300	0.1801	0.2200	+29.412%	27,586,968	+9.545%
2020-04-01	0.1800	0.1837	0.1693	0.1700	-7.909%	11,556,330	+41.765%
2020-03-31	0.2000	0.2010	0.1675	0.1846	-10.301%	23,471,093	+30.553%
2020-03-30	0.2231	0.2300	0.1930	0.2058	-10.249%	20,779,731	+17.104%
2020-03-27	0.2485	0.2650	0.2260	0.2293	-9.044%	16,333,326	+5.102%
2020-03-26	0.2769	0.2769	0.2500	0.2521	-8.989%	17,696,739	-4.403%
2020-03-25	0.2952	0.2970	0.2710	0.2770	-4.252%	12,912,434	-12.996%
2020-03-24	0.2993	0.2993	0.2700	0.2893	+8.964%	11,220,493	-16.695%
2020-03-23	0.2900	0.2900	0.2600	0.2655	-8.606%	11,048,572	-9.228%
2020-03-20	0.2850	0.3150	0.2679	0.2905	+7.593%	19,115,334	-17.040%
2020-03-19	0.2590	0.2750	0.2200	0.2700	+10.294%	17,089,419	-10.741%
2020-03-18	0.2750	0.2849	0.2350	0.2448	-17.576%	18,957,568	-1.552%
2020-03-17	0.2999	0.3200	0.2800	0.2970	+0.712%	17,469,278	-18.855%
2020-03-16	0.2800	0.3400	0.2715	0.2949	-19.821%	23,765,764	-18.277%
2020-03-13	0.3099	0.4500	0.2500	0.3678	+38.271%	25,669,211	-34.475%
2020-03-12	0.2701	0.3093	0.2501	0.2660	-15.206%	29,506,266	-9.398%
2020-03-11	0.3200	0.3671	0.3000	0.3137	-10.371%	15,645,552	-23.175%
2020-03-10	0.4336	0.4699	0.3000	0.3500	-0.596%	32,068,248	-31.143%
2020-03-09	0.3500	0.4500	0.2600	0.3521	-39.314%	48,246,038	-31.554%
2020-03-06	0.6656	0.6773	0.5700	0.5802	-17.574%	22,473,454	-58.463%
2020-03-05	0.7251	0.7398	0.6811	0.7039	-6.147%	14,362,916	-65.762%
2020-03-04	0.7517	0.7699	0.7251	0.7500	+2.740%	11,207,587	-67.867%
2020-03-03	0.7800	0.7900	0.7200	0.7300	-2.667%	8,932,816	-66.986%
2020-03-02	0.8000	0.8000	0.7119	0.7500	-0.319%	17,084,818	-67.867%
2020-02-28	0.6700	0.7600	0.6601	0.7524	+3.352%	15,155,050	-67.969%
2020-02-27	0.7427	0.7509	0.6500	0.7280	-7.731%	20,512,203	-66.896%
2020-02-26	0.8397	0.8400	0.7800	0.7890	-6.317%	13,825,020	-69.455%
2020-02-25	0.9200	0.9200	0.8000	0.8422	-5.625%	19,561,933	-71.384%
2020-02-24	0.9115	0.9115	0.8800	0.8924	-4.043%	17,359,873	-72.994%
2020-02-21	0.9500	0.9673	0.9300	0.9300	-2.536%	11,862,077	-74.086%
2020-02-20	0.9839	0.9899	0.9350	0.9542	-1.436%	13,072,307	-74.743%
2020-02-19	0.9300	0.9750	0.9300	0.9681	+5.989%	11,985,603	-75.106%
2020-02-18	0.9648	0.9648	0.9100	0.9134	-5.816%	15,768,174	-73.615%
2020-02-14	0.9990	1.0000	0.9600	0.9698	-1.041%	8,799,235	-75.150%
2020-02-13	0.9737	0.9970	0.9632	0.9800	+0.503%	6,889,806	-75.408%
2020-02-12	0.9649	1.0200	0.9525	0.9751	+4.613%	12,261,142	-75.285%
2020-02-11	0.9650	0.9746	0.9321	0.9321	-0.671%	9,593,164	-74.144%
2020-02-10	0.9800	0.9966	0.9300	0.9384	-4.808%	17,532,734	-74.318%
2020-02-07	1.0300	1.0300	0.9700	0.9858	-5.212%	12,532,314	-75.553%
2020-02-06	1.0500	1.0600	1.0100	1.0400	-1.887%	6,156,234	-76.827%
2020-02-05	0.9701	1.0700	0.9701	1.0600	+10.417%	13,357,479	-77.264%
2020-02-04	0.9900	0.9953	0.9600	0.9600	-1.629%	11,232,188	-74.896%
2020-02-03	0.9870	0.9982	0.9600	0.9759	-0.924%	12,156,964	-75.305%
2020-01-31	0.9851	0.9975	0.9510	0.9850	-1.134%	10,661,173	-75.533%
2020-01-30	0.9700	1.0100	0.9510	0.9963	+2.690%	10,711,290	-75.810%
2020-01-29	1.0300	1.0300	0.9702	0.9702	-4.882%	24,457,440	-75.160%
2020-01-28	1.0300	1.0500	1.0000	1.0200	+0.990%	9,642,086	-76.373%
2020-01-27	1.0000	1.0400	1.0000	1.0100	-1.942%	12,839,730	-76.139%
2020-01-24	1.0800	1.0800	1.0000	1.0300	-3.738%	14,130,540	-76.602%
2020-01-23	1.0600	1.0900	1.0400	1.0700	-1.835%	12,019,794	-77.477%
2020-01-22	1.1000	1.1100	1.0600	1.0900	-1.802%	8,599,885	-77.890%
2020-01-21	1.2000	1.2100	1.1000	1.1100	-9.016%	21,148,603	-78.288%
2020-01-17	1.3100	1.3200	1.2200	1.2200	-4.688%	8,142,974	-80.246%
2020-01-16	1.3300	1.3600	1.2800	1.2800	-2.290%	7,136,468	-81.172%
2020-01-15	1.3400	1.3400	1.2900	1.3100	-2.239%	5,777,388	-81.603%
2020-01-14	1.2900	1.3700	1.2600	1.3400	+3.077%	8,841,204	-82.015%
2020-01-13	1.2300	1.3100	1.1700	1.3000	+4.839%	15,615,577	-81.462%
2020-01-10	1.3600	1.3600	1.1700	1.2400	-10.145%	16,334,527	-80.565%
2020-01-09	1.4300	1.4450	1.3200	1.3800	-6.757%	14,536,496	-82.536%
2020-01-08	1.6200	1.6300	1.4500	1.4800	-8.642%	12,106,436	-83.716%
2020-01-07	1.5600	1.6200	1.5200	1.6200	0.000%	11,220,335	-85.123%
2020-01-06	1.6700	1.6800	1.5800	1.6200	+5.195%	14,570,530	-85.123%
2020-01-03	1.5000	1.6500	1.4700	1.5400	+8.451%	19,085,942	-84.351%
2020-01-02	1.4600	1.4600	1.3800	1.4200	+0.709%	9,939,978	-83.028%
2019-12-31	1.3700	1.4600	1.3500	1.4100	+0.714%	15,323,562	-82.908%
2019-12-30	1.4000	1.4300	1.3800	1.4000	+0.719%	10,918,875	-82.786%
2019-12-27	1.4400	1.4500	1.3700	1.3900	-2.797%	10,113,976	-82.662%
2019-12-26	1.4100	1.4500	1.4000	1.4300	+2.878%	5,640,524	-83.147%
2019-12-24	1.4100	1.4300	1.3700	1.3900	+1.460%	5,209,228	-82.662%
2019-12-23	1.3800	1.4200	1.3200	1.3700	+1.481%	13,435,795	-82.409%
2019-12-20	1.4400	1.4500	1.3200	1.3500	-6.250%	35,056,326	-82.148%
2019-12-19	1.4300	1.4800	1.4000	1.4400	+2.128%	22,103,367	-83.264%
2019-12-18	1.3800	1.5300	1.3800	1.4100	+0.714%	22,306,293	-82.908%
2019-12-17	1.3200	1.4300	1.3100	1.4000	+7.692%	16,160,606	-82.786%
2019-12-16	1.2700	1.3500	1.2700	1.3000	+3.175%	16,859,720	-81.462%
2019-12-13	1.2500	1.2800	1.2000	1.2600	+1.613%	12,087,186	-80.873%
2019-12-12	1.1100	1.2600	1.1000	1.2400	+12.727%	19,580,533	-80.565%
2019-12-11	1.1000	1.1400	1.0900	1.1000	0.000%	6,444,815	-78.091%
2019-12-10	1.0800	1.1300	1.0800	1.1000	+0.917%	10,539,839	-78.091%
2019-12-09	1.0200	1.1000	1.0200	1.0900	+5.825%	12,951,965	-77.890%
2019-12-06	1.0000	1.0600	1.0000	1.0300	+1.980%	13,189,882	-76.602%
2019-12-05	1.0100	1.0300	0.9800	1.0100	0.000%	9,728,848	-76.139%
2019-12-04	0.9850	1.0200	0.9840	1.0100	+4.124%	8,955,893	-76.139%
2019-12-03	0.9752	1.0000	0.9200	0.9700	-0.278%	10,485,848	-75.155%
2019-12-02	1.0000	1.0100	0.9600	0.9727	-1.399%	9,965,458	-75.224%
2019-11-29	1.0000	1.0100	0.9865	0.9865	-3.284%	5,523,528	-75.570%
2019-11-27	1.0100	1.0200	1.0000	1.0200	0.000%	4,616,452	-76.373%
2019-11-26	1.0200	1.0200	0.9816	1.0200	0.000%	9,950,553	-76.373%
2019-11-25	1.0100	1.0200	0.9501	1.0200	0.000%	11,388,696	-76.373%
2019-11-22	1.0100	1.0300	1.0000	1.0200	+0.990%	4,452,426	-76.373%
2019-11-21	1.0300	1.0400	1.0000	1.0100	-0.980%	6,179,327	-76.139%
2019-11-20	1.0200	1.0300	0.9935	1.0200	+0.990%	7,794,851	-76.373%
2019-11-19	1.0300	1.0400	1.0000	1.0100	-2.885%	9,959,535	-76.139%
2019-11-18	1.0500	1.0600	1.0200	1.0400	-1.887%	7,737,255	-76.827%
2019-11-15	1.0800	1.0800	1.0200	1.0600	0.000%	8,170,593	-77.264%
2019-11-14	1.0700	1.1000	1.0500	1.0600	-0.935%	7,440,225	-77.264%
2019-11-13	1.0600	1.0900	1.0500	1.0700	0.000%	8,869,823	-77.477%
2019-11-12	1.1100	1.1100	1.0500	1.0700	-1.835%	9,591,129	-77.477%
2019-11-11	1.0900	1.1300	1.0800	1.0900	-2.679%	9,870,371	-77.890%
2019-11-08	1.0400	1.1200	1.0300	1.1200	+4.673%	12,727,874	-78.482%
2019-11-07	1.0700	1.0766	1.0400	1.0700	+7.000%	10,976,538	-77.477%
2019-11-06	1.0400	1.0800	1.0000	1.0000	-4.762%	13,358,235	-75.900%
2019-11-05	1.0700	1.0900	1.0300	1.0500	0.000%	11,616,119	-77.048%
2019-11-04	1.0900	1.1200	1.0400	1.0500	-1.869%	19,043,190	-77.048%
2019-11-01	1.0100	1.0800	1.0100	1.0700	+7.204%	12,175,636	-77.477%
2019-10-31	1.0400	1.0400	0.9705	0.9981	-3.097%	19,807,588	-75.854%
2019-10-30	1.0800	1.1000	1.0300	1.0300	-5.505%	10,678,927	-76.602%
2019-10-29	1.0700	1.1100	1.0600	1.0900	0.000%	8,814,387	-77.890%
2019-10-28	1.0800	1.1100	1.0600	1.0900	+0.926%	10,898,915	-77.890%
2019-10-25	1.0500	1.0900	1.0300	1.0800	+1.887%	9,112,769	-77.685%
2019-10-24	1.0900	1.1000	1.0200	1.0600	-1.852%	13,966,419	-77.264%
2019-10-23	1.0400	1.1100	1.0200	1.0800	+2.857%	11,122,888	-77.685%
2019-10-22	1.0200	1.0800	1.0000	1.0500	+5.000%	10,864,389	-77.048%
2019-10-21	1.0100	1.0300	0.9850	1.0000	-0.990%	6,336,102	-75.900%
2019-10-18	1.0300	1.0500	1.0000	1.0100	-1.942%	8,009,567	-76.139%
2019-10-17	1.0400	1.0500	1.0000	1.0300	-1.905%	13,212,280	-76.602%
2019-10-16	1.0800	1.1200	1.0400	1.0500	-2.778%	13,715,030	-77.048%
2019-10-15	1.0800	1.1200	1.0600	1.0800	0.000%	13,505,719	-77.685%
2019-10-14	1.1000	1.1100	1.0500	1.0800	-3.571%	8,617,806	-77.685%
2019-10-11	1.1100	1.1400	1.0900	1.1200	+3.704%	13,284,438	-78.482%
2019-10-10	1.0900	1.1000	1.0600	1.0800	+1.887%	8,275,136	-77.685%
2019-10-09	1.0700	1.1100	1.0400	1.0600	+0.952%	9,357,006	-77.264%
2019-10-08	1.0700	1.1100	1.0500	1.0500	-3.670%	11,145,606	-77.048%
2019-10-07	1.0800	1.1500	1.0600	1.0900	0.000%	17,937,934	-77.890%
2019-10-04	1.0600	1.1000	1.0400	1.0900	+2.830%	8,938,569	-77.890%
2019-10-03	1.0400	1.0800	1.0000	1.0600	+1.923%	12,877,288	-77.264%
2019-10-02	1.1400	1.1500	1.0300	1.0400	-7.965%	25,371,984	-76.827%
2019-10-01	1.1900	1.2300	1.1000	1.1300	-5.042%	10,800,819	-78.673%
2019-09-30	1.2000	1.2200	1.1500	1.1900	-2.459%	9,771,621	-79.748%
2019-09-27	1.1500	1.2500	1.1400	1.2200	+4.274%	10,312,964	-80.246%
2019-09-26	1.1800	1.2300	1.1500	1.1700	-1.681%	10,325,165	-79.402%
2019-09-25	1.1500	1.2700	1.1300	1.1900	0.000%	11,617,906	-79.748%
2019-09-24	1.3000	1.3300	1.1800	1.1900	-8.462%	15,676,962	-79.748%
2019-09-23	1.2800	1.3500	1.2600	1.3000	+0.775%	17,703,599	-81.462%
2019-09-20	1.3300	1.3700	1.2800	1.2900	-2.273%	27,693,578	-81.318%
2019-09-19	1.4100	1.4100	1.2800	1.3200	-2.941%	16,540,035	-81.742%
2019-09-18	1.3000	1.3600	1.2800	1.3600	-2.158%	12,988,214	-82.279%
2019-09-17	1.5100	1.5200	1.3500	1.3900	-10.897%	25,458,096	-82.662%
2019-09-16	1.5000	1.6100	1.4500	1.5600	+27.869%	54,070,951	-84.551%
2019-09-13	1.3300	1.3600	1.2100	1.2200	-5.426%	14,597,055	-80.246%
2019-09-12	1.2700	1.3200	1.2300	1.2900	-3.008%	10,563,609	-81.318%
2019-09-11	1.4400	1.5300	1.2200	1.3300	-2.206%	24,198,895	-81.880%
2019-09-10	1.2800	1.5100	1.2800	1.3600	+5.426%	30,114,841	-82.279%
2019-09-09	1.1500	1.3000	1.1400	1.2900	+14.159%	24,622,065	-81.318%
2019-09-06	1.1000	1.1400	1.0500	1.1300	+1.802%	8,519,197	-78.673%
2019-09-05	1.0800	1.1700	1.0600	1.1100	+4.717%	15,852,269	-78.288%
2019-09-04	1.0600	1.0700	1.0200	1.0600	+2.913%	10,689,432	-77.264%
2019-09-03	1.0400	1.0500	1.0200	1.0300	-4.630%	6,195,352	-76.602%
2019-08-30	1.1800	1.1900	1.0500	1.0800	-7.692%	8,657,818	-77.685%
2019-08-29	1.0900	1.1900	1.0800	1.1700	+9.346%	15,665,412	-79.402%
2019-08-28	1.0500	1.1000	1.0300	1.0700	+2.885%	10,570,558	-77.477%
2019-08-27	1.0400	1.0500	0.9800	1.0400	+0.971%	7,126,191	-76.827%
2019-08-26	1.0700	1.0800	1.0200	1.0300	+0.980%	5,264,812	-76.602%
2019-08-23	1.0900	1.1100	1.0000	1.0200	-8.929%	15,405,194	-76.373%
2019-08-22	1.1800	1.1800	1.1000	1.1200	-3.448%	7,030,982	-78.482%
2019-08-21	1.1600	1.2100	1.1200	1.1600	+2.655%	12,444,323	-79.224%
2019-08-20	1.0900	1.1450	1.0500	1.1300	+1.802%	10,948,361	-78.673%
2019-08-19	1.0900	1.1100	1.0400	1.1100	+4.717%	12,821,304	-78.288%
2019-08-16	1.0100	1.0700	0.9999	1.0600	+6.533%	10,579,412	-77.264%
2019-08-15	0.9690	0.9962	0.9609	0.9950	+2.906%	7,048,486	-75.779%
2019-08-14	0.9601	1.0600	0.9300	0.9669	-5.206%	18,616,608	-75.075%
2019-08-13	1.0300	1.1000	1.0000	1.0200	-1.923%	15,310,174	-76.373%
2019-08-12	1.0100	1.0700	0.9841	1.0400	+0.971%	10,217,848	-76.827%
2019-08-09	1.0800	1.1100	1.0100	1.0300	-4.630%	13,194,970	-76.602%
2019-08-08	0.9600	1.0800	0.9600	1.0800	+13.720%	15,151,966	-77.685%
2019-08-07	0.9701	0.9870	0.8650	0.9497	+0.338%	18,717,250	-74.624%
2019-08-06	0.9945	0.9970	0.9300	0.9465	-2.423%	13,862,832	-74.538%
2019-08-05	1.0000	1.0000	0.9100	0.9700	-4.902%	13,599,634	-75.155%
2019-08-02	1.0500	1.0800	1.0200	1.0200	-0.971%	5,695,418	-76.373%
2019-08-01	1.0800	1.0900	1.0100	1.0300	-8.850%	18,355,717	-76.602%
2019-07-31	1.1800	1.2400	1.1200	1.1300	-4.237%	21,761,755	-78.673%
2019-07-30	1.0200	1.1800	1.0100	1.1800	+14.563%	17,733,864	-79.576%
2019-07-29	1.0500	1.0700	1.0300	1.0300	-1.905%	11,889,117	-76.602%
2019-07-26	1.0900	1.0900	1.0000	1.0500	-2.778%	15,779,861	-77.048%
2019-07-25	1.1300	1.1400	1.0700	1.0800	-4.425%	13,806,482	-77.685%
2019-07-24	1.1400	1.1700	1.1000	1.1300	0.000%	10,216,742	-78.673%
2019-07-23	1.1200	1.1700	1.1100	1.1300	+1.802%	11,741,652	-78.673%
2019-07-22	1.1200	1.1700	1.0900	1.1100	0.000%	9,045,481	-78.288%
2019-07-19	1.0900	1.1300	1.0700	1.1100	+2.778%	8,584,376	-78.288%
2019-07-18	1.1300	1.1400	1.0600	1.0800	-3.571%	17,654,304	-77.685%
2019-07-17	1.1900	1.2100	1.1200	1.1200	-5.882%	16,886,061	-78.482%
2019-07-16	1.2200	1.2600	1.1700	1.1900	-2.459%	14,423,370	-79.748%
2019-07-15	1.3000	1.3250	1.2100	1.2200	-5.426%	13,823,294	-80.246%
2019-07-12	1.2800	1.3300	1.2600	1.2900	+1.575%	9,841,261	-81.318%
2019-07-11	1.3100	1.3300	1.2600	1.2700	-2.308%	9,277,823	-81.024%
2019-07-10	1.2300	1.3000	1.2250	1.3000	+7.438%	16,357,445	-81.462%
2019-07-09	1.1900	1.2100	1.1550	1.2100	+0.833%	10,306,691	-80.083%
2019-07-08	1.2200	1.2400	1.1800	1.2000	-1.639%	11,319,744	-79.917%
2019-07-05	1.2000	1.2450	1.1800	1.2200	+1.667%	8,005,233	-80.246%
2019-07-03	1.2500	1.2550	1.1800	1.2000	-1.639%	8,894,856	-79.917%
2019-07-02	1.2900	1.2900	1.2100	1.2200	-5.426%	15,218,328	-80.246%
2019-07-01	1.3000	1.3400	1.2500	1.2900	+4.032%	12,979,217	-81.318%
2019-06-28	1.3000	1.3200	1.2250	1.2400	-2.362%	18,540,671	-80.565%
2019-06-27	1.2600	1.2900	1.2345	1.2700	0.000%	6,588,312	-81.024%
2019-06-26	1.2200	1.3000	1.2000	1.2700	+10.435%	16,975,166	-81.024%
2019-06-25	1.2200	1.2300	1.1500	1.1500	-4.959%	12,947,265	-79.043%
2019-06-24	1.3700	1.3900	1.2000	1.2100	-8.333%	17,126,457	-80.083%
2019-06-21	1.3800	1.4300	1.3000	1.3200	-3.650%	20,640,340	-81.742%
2019-06-20	1.3600	1.4400	1.3200	1.3700	+7.031%	21,774,600	-82.409%
2019-06-19	1.3400	1.3700	1.2800	1.2800	-4.478%	11,071,274	-81.172%
2019-06-18	1.2700	1.3850	1.2600	1.3400	+6.349%	17,956,958	-82.015%
2019-06-17	1.2000	1.2900	1.1900	1.2600	+4.132%	7,637,491	-80.873%
2019-06-14	1.2500	1.2800	1.1700	1.2100	-3.968%	10,020,430	-80.083%
2019-06-13	1.2100	1.2700	1.1800	1.2600	+10.526%	16,178,343	-80.873%
2019-06-12	1.2200	1.2200	1.1150	1.1400	-8.065%	15,569,596	-78.860%
2019-06-11	1.2800	1.2900	1.2300	1.2400	-0.800%	11,291,921	-80.565%
2019-06-10	1.3700	1.4100	1.2500	1.2500	-8.759%	17,626,347	-80.720%
2019-06-07	1.3200	1.3900	1.2600	1.3700	+3.008%	13,404,925	-82.409%
2019-06-06	1.3500	1.3800	1.2700	1.3300	-1.481%	14,516,386	-81.880%
2019-06-05	1.4700	1.4800	1.3300	1.3500	-9.396%	17,863,414	-82.148%
2019-06-04	1.4800	1.5200	1.4500	1.4900	+1.361%	12,180,969	-83.826%
2019-06-03	1.5000	1.5200	1.4100	1.4700	+2.083%	10,656,907	-83.605%
2019-05-31	1.4400	1.5150	1.4000	1.4400	-4.000%	11,013,756	-83.264%
2019-05-30	1.6100	1.6200	1.5000	1.5000	-6.250%	10,576,434	-83.933%
2019-05-29	1.4800	1.6200	1.4600	1.6000	+3.226%	16,273,389	-84.938%
2019-05-28	1.6100	1.6200	1.5000	1.5500	-3.125%	10,937,632	-84.452%
2019-05-24	1.6500	1.6600	1.5300	1.6000	+3.226%	9,631,143	-84.938%
2019-05-23	1.6700	1.6800	1.5100	1.5500	-9.884%	14,425,208	-84.452%
2019-05-22	1.8300	1.8500	1.7000	1.7200	-8.021%	9,688,253	-85.988%
2019-05-21	1.8000	1.8800	1.7700	1.8700	+5.650%	10,091,423	-87.112%
2019-05-20	1.7800	1.8200	1.7700	1.7700	-0.562%	9,223,995	-86.384%
2019-05-17	1.8900	1.9100	1.7800	1.7800	-6.806%	12,723,677	-86.461%
2019-05-16	1.9400	1.9500	1.8800	1.9100	+0.526%	9,311,241	-87.382%
2019-05-15	1.8600	1.9100	1.8100	1.9000	+0.529%	8,937,010	-87.316%
2019-05-14	1.8400	1.9200	1.8200	1.8900	+5.587%	10,442,165	-87.249%
2019-05-13	1.9100	1.9600	1.7500	1.7900	-6.283%	14,310,558	-86.536%
2019-05-10	1.9000	1.9500	1.8600	1.9100	+1.058%	8,224,850	-87.382%
2019-05-09	1.9400	1.9700	1.8400	1.8900	-4.545%	14,861,033	-87.249%
2019-05-08	1.9500	2.1150	1.9400	1.9800	+2.062%	12,761,854	-87.828%
2019-05-07	1.9400	2.0300	1.9100	1.9400	-5.825%	12,972,245	-87.577%
2019-05-06	1.9200	2.0600	1.8600	2.0600	+2.488%	14,326,114	-88.301%
2019-05-03	1.9400	2.0250	1.8900	2.0100	+5.789%	12,937,075	-88.010%
2019-05-02	1.9400	1.9900	1.8600	1.9000	-2.564%	10,482,955	-87.316%
2019-05-01	2.2200	2.2200	1.9400	1.9500	-12.556%	19,388,923	-87.641%
2019-04-30	2.3000	2.3100	2.2000	2.2300	-1.762%	11,859,837	-89.193%
2019-04-29	2.3000	2.3100	2.2400	2.2700	-0.873%	5,509,751	-89.383%
2019-04-26	2.2500	2.3200	2.1850	2.2900	-2.553%	13,736,865	-89.476%
2019-04-25	2.4200	2.4850	2.3300	2.3500	-2.893%	12,199,010	-89.745%
2019-04-24	2.6200	2.6300	2.3700	2.4200	-7.634%	21,875,266	-90.041%
2019-04-23	2.5700	2.6763	2.5250	2.6200	+2.344%	15,401,821	-90.802%
2019-04-22	2.3000	2.5800	2.3000	2.5600	+15.837%	20,054,335	-90.586%
2019-04-18	2.2800	2.3000	2.1800	2.2100	-3.493%	10,342,246	-89.095%
2019-04-17	2.3500	2.3800	2.2600	2.2900	-0.435%	7,933,803	-89.476%
2019-04-16	2.2800	2.3350	2.2300	2.3000	+1.770%	9,239,303	-89.522%
2019-04-15	2.3500	2.3700	2.2400	2.2600	-5.042%	13,647,106	-89.336%
2019-04-12	2.5021	2.5600	2.3700	2.3800	-2.459%	15,096,797	-89.874%
2019-04-11	2.4900	2.5600	2.4200	2.4400	-2.400%	12,635,951	-90.123%
2019-04-10	2.4700	2.5400	2.4400	2.5000	+3.734%	14,066,600	-90.360%
2019-04-09	2.5000	2.5100	2.4100	2.4100	-4.365%	14,002,214	-90.000%
2019-04-08	2.4400	2.5300	2.4300	2.5200	+6.329%	17,126,254	-90.437%
2019-04-05	2.2000	2.3900	2.2000	2.3700	+8.219%	19,063,697	-89.831%
2019-04-04	2.1600	2.2100	2.0900	2.1900	+1.389%	12,975,187	-88.995%
2019-04-03	2.1800	2.2800	2.1200	2.1600	-0.917%	21,090,042	-88.843%
2019-04-02	2.1400	2.1900	2.1000	2.1800	+2.347%	11,031,343	-88.945%
2019-04-01	2.1000	2.1600	2.0500	2.1300	+3.902%	13,219,758	-88.685%
2019-03-29	2.1300	2.1800	2.0400	2.0500	-1.914%	18,561,603	-88.244%
2019-03-28	1.9300	2.0900	1.9150	2.0900	+6.091%	11,962,815	-88.469%
2019-03-27	2.0100	2.0500	1.9100	1.9700	-0.505%	12,605,071	-87.766%
2019-03-26	1.9400	2.0550	1.9300	1.9800	+5.882%	18,737,648	-87.828%
2019-03-25	1.8900	1.9400	1.8100	1.8700	-1.579%	13,574,364	-87.112%
2019-03-22	2.0800	2.0900	1.8700	1.9000	-2.564%	22,541,494	-87.316%
2019-03-21	1.8900	1.9600	1.8800	1.9500	+2.632%	7,844,150	-87.641%
2019-03-20	1.7800	1.9400	1.7600	1.9000	+6.742%	12,684,967	-87.316%
2019-03-19	1.8900	1.9400	1.7650	1.7800	-3.784%	10,135,058	-86.461%
2019-03-18	1.7400	1.8600	1.7150	1.8500	+9.467%	10,892,337	-86.973%
2019-03-15	1.7900	1.8200	1.6900	1.6900	-7.650%	24,363,384	-85.740%
2019-03-14	1.8200	1.8600	1.7800	1.8300	+0.549%	6,750,475	-86.831%
2019-03-13	1.8100	1.8400	1.7800	1.8200	+3.409%	8,676,880	-86.758%
2019-03-12	1.7200	1.7800	1.7000	1.7600	+4.762%	7,435,059	-86.307%
2019-03-11	1.6400	1.7100	1.5500	1.6800	+5.660%	10,995,922	-85.655%
2019-03-08	1.5400	1.6400	1.5000	1.5900	-4.217%	13,750,696	-84.843%
2019-03-07	1.7700	1.7700	1.6300	1.6600	-5.682%	14,468,188	-85.482%
2019-03-06	1.8000	1.8100	1.7300	1.7600	-3.825%	14,362,793	-86.307%
2019-03-05	1.9400	1.9500	1.8100	1.8300	-6.154%	13,382,689	-86.831%
2019-03-04	1.9600	1.9900	1.8500	1.9500	+1.036%	12,047,528	-87.641%
2019-03-01	1.9400	2.0200	1.9000	1.9300	+0.521%	13,883,462	-87.513%
2019-02-28	2.0600	2.0600	1.9200	1.9200	-6.341%	13,124,949	-87.448%
2019-02-27	2.1200	2.1400	2.0200	2.0500	+1.485%	13,740,500	-88.244%
2019-02-26	2.1000	2.1200	2.0100	2.0200	-3.349%	8,826,882	-88.069%
2019-02-25	2.1000	2.1300	2.0300	2.0900	-2.336%	10,425,630	-88.469%
2019-02-22	2.1700	2.2400	2.1200	2.1400	0.000%	9,822,257	-88.738%
2019-02-21	2.2500	2.2600	2.1200	2.1400	-4.464%	10,307,897	-88.738%
2019-02-20	2.1600	2.2400	2.1200	2.2400	+3.226%	9,373,672	-89.241%
2019-02-19	2.1500	2.1900	2.1200	2.1700	+0.930%	6,780,069	-88.894%
2019-02-15	2.1600	2.2150	2.0900	2.1500	+3.365%	10,431,788	-88.791%
2019-02-14	1.8800	2.1100	1.8800	2.0800	+8.333%	13,255,393	-88.413%
2019-02-13	1.8600	1.9600	1.8500	1.9200	+3.784%	7,140,501	-87.448%
2019-02-12	1.8700	1.9400	1.8300	1.8500	+3.352%	8,868,350	-86.973%
2019-02-11	1.7100	1.8100	1.6600	1.7900	+4.678%	8,480,292	-86.536%
2019-02-08	1.8600	1.8800	1.6800	1.7100	0.000%	19,220,677	-85.906%

DNRDenbury Resources, Inc.stockNYSE

DNR Historical Prices

DNR
Denbury Resources, Inc.
stockNYSE