DNR - Denbury Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20201.31001.32001.22001.22001.22007,965,400
Jan 16, 20201.33001.36001.28001.28001.28007,119,100
Jan 15, 20201.34001.34001.29001.31001.31005,694,700
Jan 14, 20201.29001.37001.26001.34001.34008,720,400
Jan 13, 20201.23001.31001.17001.30001.300015,541,400
Jan 10, 20201.36001.36001.17001.24001.240016,294,000
Jan 09, 20201.43001.45001.32001.38001.380014,342,100
Jan 08, 20201.62001.63001.45001.48001.480011,966,100
Jan 07, 20201.56001.62001.52001.62001.620010,366,700
Jan 06, 20201.67001.68001.58001.62001.620014,345,300
Jan 03, 20201.50001.65001.47001.54001.540018,525,200
Jan 02, 20201.46001.46001.38001.42001.42009,778,700
Dec 31, 20191.37001.46001.35001.41001.410015,223,700
Dec 30, 20191.40001.43001.38001.40001.400010,830,400
Dec 27, 20191.44001.45001.37001.39001.390010,067,100
Dec 26, 20191.41001.45001.40001.43001.43005,589,300
Dec 24, 20191.41001.43001.37001.39001.39005,209,200
Dec 23, 20191.38001.42001.32001.37001.370013,334,200
Dec 20, 20191.44001.45001.32001.35001.350034,388,200
Dec 19, 20191.43001.48001.40001.44001.440022,008,800
Dec 18, 20191.38001.53001.38001.41001.410022,203,900
Dec 17, 20191.32001.43001.31001.40001.400016,115,800
Dec 16, 20191.27001.35001.27001.30001.300016,698,600
Dec 13, 20191.25001.28001.20001.26001.260011,970,400
Dec 12, 20191.11001.26001.10001.24001.240019,552,700
Dec 11, 20191.10001.14001.09001.10001.10006,409,900
Dec 10, 20191.08001.13001.08001.10001.100010,472,600
Dec 09, 20191.02001.10001.02001.09001.090012,689,700
Dec 06, 20191.00001.06001.00001.03001.030013,089,000
Dec 05, 20191.01001.03000.98001.01001.01009,689,800
Dec 04, 20190.99001.02000.98001.01001.01008,913,500
Dec 03, 20190.98001.00000.92000.97000.970010,425,200
Dec 02, 20191.00001.01000.96000.97000.97009,905,700
Nov 29, 20191.00001.01000.99000.99000.99005,523,500
Nov 27, 20191.01001.02001.00001.02001.02004,581,800
Nov 26, 20191.02001.02000.98001.02001.02009,926,000
Nov 25, 20191.01001.02000.95001.02001.020011,345,900
Nov 22, 20191.01001.03001.00001.02001.02004,405,000
Nov 21, 20191.03001.04001.00001.01001.01006,157,700
Nov 20, 20191.02001.03000.99001.02001.02007,775,200
Nov 19, 20191.03001.04001.00001.01001.01009,915,500
Nov 18, 20191.05001.06001.02001.04001.04007,710,300
Nov 15, 20191.08001.08001.02001.06001.06008,079,000
Nov 14, 20191.07001.10001.05001.06001.06007,416,200
Nov 13, 20191.06001.09001.05001.07001.07008,657,800
Nov 12, 20191.11001.11001.05001.07001.07009,546,800
Nov 11, 20191.09001.13001.08001.09001.09009,796,400
Nov 08, 20191.04001.12001.03001.12001.120012,563,600
Nov 07, 20191.07001.08001.04001.07001.070010,740,300
Nov 06, 20191.04001.08001.00001.00001.000013,329,300
Nov 05, 20191.07001.09001.03001.05001.050011,518,300
Nov 04, 20191.09001.12001.04001.05001.050018,767,700
Nov 01, 20191.01001.08001.01001.07001.070012,121,700
Oct 31, 20191.04001.04000.97001.00001.000019,695,400
Oct 30, 20191.08001.10001.03001.03001.030010,598,700
Oct 29, 20191.07001.11001.06001.09001.09008,758,700
Oct 28, 20191.08001.11001.06001.09001.090010,859,500
Oct 25, 20191.05001.09001.03001.08001.08009,077,600
Oct 24, 20191.09001.10001.02001.06001.060013,826,200
Oct 23, 20191.04001.11001.02001.08001.080010,981,200
Oct 22, 20191.02001.08001.00001.05001.050010,802,000
Oct 21, 20191.01001.03000.99001.00001.00006,291,000
Oct 18, 20191.03001.05001.00001.01001.01007,894,000
Oct 17, 20191.04001.05001.00001.03001.030013,141,600
Oct 16, 20191.08001.12001.04001.05001.050013,514,800
Oct 15, 20191.08001.12001.06001.08001.080013,422,800
Oct 14, 20191.10001.11001.05001.08001.08008,360,700
Oct 11, 20191.11001.14001.09001.12001.120012,899,800
Oct 10, 20191.09001.10001.06001.08001.08008,151,700
Oct 09, 20191.07001.11001.04001.06001.06009,022,300
Oct 08, 20191.07001.11001.05001.05001.050011,084,100
Oct 07, 20191.08001.15001.06001.09001.090017,840,900
Oct 04, 20191.06001.10001.04001.09001.09008,843,900
Oct 03, 20191.04001.08001.00001.06001.060012,613,600
Oct 02, 20191.14001.15001.03001.04001.040024,856,200
Oct 01, 20191.19001.23001.10001.13001.130010,758,300
Sep 30, 20191.20001.22001.15001.19001.19009,654,600
Sep 27, 20191.15001.25001.14001.22001.220010,263,100
Sep 26, 20191.18001.23001.15001.17001.170010,119,200
Sep 25, 20191.15001.27001.13001.19001.190011,436,000
Sep 24, 20191.30001.33001.18001.19001.190015,432,100
Sep 23, 20191.28001.35001.26001.30001.300017,155,400
Sep 20, 20191.33001.37001.28001.29001.290026,619,700
Sep 19, 20191.41001.41001.28001.32001.320016,194,100
Sep 18, 20191.30001.36001.28001.36001.360012,779,000
Sep 17, 20191.51001.52001.35001.39001.390024,151,800
Sep 16, 20191.50001.61001.45001.56001.560053,426,700
Sep 13, 20191.33001.36001.21001.22001.220014,503,100
Sep 12, 20191.27001.32001.23001.29001.290010,215,000
Sep 11, 20191.44001.53001.22001.33001.330024,058,600
Sep 10, 20191.28001.51001.28001.36001.360030,053,200
Sep 09, 20191.15001.30001.14001.29001.290024,557,000
Sep 06, 20191.10001.14001.05001.13001.13008,485,500
Sep 05, 20191.08001.17001.06001.11001.110015,764,400
Sep 04, 20191.06001.07001.02001.06001.060010,591,000
Sep 03, 20191.04001.05001.02001.03001.03006,085,900
Aug 30, 20191.18001.19001.05001.08001.08008,629,000
Aug 29, 20191.09001.19001.08001.17001.170015,630,000
Aug 28, 20191.05001.10001.03001.07001.070010,496,100
Aug 27, 20191.04001.05000.98001.04001.04007,037,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...