DNR - Denbury Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20171.161.211.161.201.206,371,900
Oct 17, 20171.161.171.091.161.166,693,200
Oct 16, 20171.241.241.131.141.147,900,000
Oct 13, 20171.291.301.191.211.2111,512,200
Oct 12, 20171.281.301.231.261.266,047,300
Oct 11, 20171.341.361.251.321.327,972,000
Oct 10, 20171.421.421.291.331.339,516,900
Oct 09, 20171.381.401.361.381.381,945,600
Oct 06, 20171.381.401.351.371.373,556,600
Oct 05, 20171.401.441.381.421.423,651,400
Oct 04, 20171.441.471.371.381.3811,487,000
Oct 03, 20171.401.461.381.461.464,333,100
Oct 02, 20171.311.421.251.421.425,548,900
Sep 29, 20171.311.361.311.341.344,386,500
Sep 28, 20171.381.441.311.311.318,045,600
Sep 27, 20171.391.421.321.371.379,418,100
Sep 26, 20171.351.401.311.371.376,397,600
Sep 25, 20171.241.371.241.361.368,222,700
Sep 22, 20171.221.251.181.211.214,055,300
Sep 21, 20171.271.301.181.201.206,185,100
Sep 20, 20171.301.361.271.271.277,630,000
Sep 19, 20171.311.331.241.271.274,960,900
Sep 18, 20171.251.301.231.281.284,640,000
Sep 15, 20171.261.281.201.251.2515,548,000
Sep 14, 20171.141.291.141.231.2310,165,200
Sep 13, 20171.081.131.081.131.136,847,800
Sep 12, 20171.081.101.041.081.087,098,500
Sep 11, 20171.081.101.051.061.068,074,700
Sep 08, 20171.131.151.061.091.095,317,200
Sep 07, 20171.101.161.081.151.155,609,200
Sep 06, 20171.101.131.091.101.105,564,700
Sep 05, 20171.141.171.081.081.086,754,500
Sep 01, 20171.071.111.051.101.105,167,900
Aug 31, 20171.021.151.011.061.0613,027,000
Aug 30, 20170.991.010.961.011.015,979,300
Aug 29, 20170.951.020.941.011.015,248,900
Aug 28, 20171.031.040.910.960.968,738,800
Aug 25, 20171.051.061.011.031.035,423,800
Aug 24, 20171.031.051.021.051.054,054,100
Aug 23, 20171.021.081.011.041.045,214,000
Aug 22, 20171.061.091.041.051.055,057,700
Aug 21, 20171.161.161.031.051.057,684,200
Aug 18, 20171.201.221.151.161.169,431,400
Aug 17, 20171.301.311.211.221.226,167,800
Aug 16, 20171.391.401.271.281.287,444,000
Aug 15, 20171.391.401.351.361.363,351,600
Aug 14, 20171.411.441.381.391.392,807,800
Aug 11, 20171.391.441.341.411.415,534,100
Aug 10, 20171.481.501.391.391.395,562,900
Aug 09, 20171.421.511.421.461.467,688,700
Aug 08, 20171.361.481.321.441.447,452,400
Aug 07, 20171.371.381.301.311.314,291,400
Aug 04, 20171.311.391.311.381.385,658,800
Aug 03, 20171.371.391.301.301.306,284,400
Aug 02, 20171.411.451.361.371.374,586,600
Aug 01, 20171.461.481.411.411.414,927,900
Jul 31, 20171.501.511.401.461.465,630,200
Jul 28, 20171.461.551.441.501.504,460,900
Jul 27, 20171.441.491.431.461.463,359,000
Jul 26, 20171.401.501.371.441.447,287,100
Jul 25, 20171.331.401.331.361.364,370,800
Jul 24, 20171.351.361.271.301.304,554,300
Jul 21, 20171.461.471.351.361.366,510,500
Jul 20, 20171.461.491.421.441.445,311,200
Jul 19, 20171.451.481.431.451.456,389,600
Jul 18, 20171.571.571.451.451.455,488,200
Jul 17, 20171.571.591.511.541.543,602,100
Jul 14, 20171.531.581.521.571.572,875,300
Jul 13, 20171.561.581.501.551.554,659,900
Jul 12, 20171.561.611.521.561.566,922,800
Jul 11, 20171.581.581.491.521.525,721,500
Jul 10, 20171.491.571.461.551.556,035,400
Jul 07, 20171.451.531.401.521.529,015,500
Jul 06, 20171.531.621.471.481.487,842,700
Jul 05, 20171.631.631.511.511.516,142,300
Jul 03, 20171.561.671.561.671.673,370,600
Jun 30, 20171.551.641.521.531.537,572,300
Jun 29, 20171.541.581.491.551.555,296,800
Jun 28, 20171.491.581.421.521.525,063,400
Jun 27, 20171.551.601.481.501.505,721,400
Jun 26, 20171.461.571.421.531.536,615,200
Jun 23, 20171.361.491.301.451.4516,537,100
Jun 22, 20171.361.361.311.351.355,521,800
Jun 21, 20171.421.471.271.301.308,848,000
Jun 20, 20171.411.451.351.441.4410,771,200
Jun 19, 20171.431.471.411.461.465,086,500
Jun 16, 20171.421.481.381.431.4312,181,700
Jun 15, 20171.441.481.401.411.415,528,600
Jun 14, 20171.561.581.431.441.447,334,700
Jun 13, 20171.541.591.501.591.594,405,800
Jun 12, 20171.481.601.481.541.547,612,300
Jun 09, 20171.371.481.351.461.467,610,700
Jun 08, 20171.431.431.361.371.377,648,600
Jun 07, 20171.621.621.421.431.436,658,800
Jun 06, 20171.431.681.431.651.656,485,300
Jun 05, 20171.401.501.361.451.454,897,000
Jun 02, 20171.511.511.401.431.435,560,400
Jun 01, 20171.591.601.521.551.554,817,300
May 31, 20171.661.661.471.531.5310,740,500
May 30, 20171.741.741.681.681.684,180,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...