DNR - Denbury Resources Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 26, 20191.07001.08001.02001.03001.03005,210,500
Aug 23, 20191.09001.11001.00001.02001.020015,336,100
Aug 22, 20191.18001.18001.10001.12001.12006,969,700
Aug 21, 20191.16001.21001.12001.16001.160012,367,600
Aug 20, 20191.09001.15001.05001.13001.130010,873,100
Aug 19, 20191.09001.11001.04001.11001.110012,538,300
Aug 16, 20191.01001.07001.00001.06001.060010,494,600
Aug 15, 20190.97001.00000.96001.00001.00007,019,100
Aug 14, 20190.96001.06000.93000.97000.970018,450,300
Aug 13, 20191.03001.10001.00001.02001.020015,087,400
Aug 12, 20191.01001.07000.98001.04001.040010,216,800
Aug 09, 20191.08001.11001.01001.03001.030013,187,200
Aug 08, 20190.96001.08000.96001.08001.080015,149,600
Aug 07, 20190.97000.99000.87000.95000.950018,717,000
Aug 06, 20190.99001.00000.93000.95000.950013,862,300
Aug 05, 20191.00001.00000.91000.97000.970013,590,400
Aug 02, 20191.05001.08001.02001.02001.02005,695,000
Aug 01, 20191.08001.09001.01001.03001.030018,354,200
Jul 31, 20191.18001.24001.12001.13001.130021,761,200
Jul 30, 20191.02001.18001.01001.18001.180017,731,600
Jul 29, 20191.05001.07001.03001.03001.030011,889,100
Jul 26, 20191.09001.09001.00001.05001.050015,779,600
Jul 25, 20191.13001.14001.07001.08001.080013,805,800
Jul 24, 20191.14001.17001.10001.13001.130010,216,500
Jul 23, 20191.12001.17001.11001.13001.130011,741,400
Jul 22, 20191.12001.17001.09001.11001.11009,038,800
Jul 19, 20191.09001.13001.07001.11001.11008,583,400
Jul 18, 20191.13001.14001.06001.08001.080017,654,000
Jul 17, 20191.19001.21001.12001.12001.120016,885,900
Jul 16, 20191.22001.26001.17001.19001.190014,423,000
Jul 15, 20191.30001.33001.21001.22001.220013,817,900
Jul 12, 20191.28001.33001.26001.29001.29009,839,400
Jul 11, 20191.31001.33001.26001.27001.27009,277,700
Jul 10, 20191.23001.30001.23001.30001.300016,346,700
Jul 09, 20191.19001.21001.16001.21001.210010,306,100
Jul 08, 20191.22001.24001.18001.20001.200011,319,300
Jul 05, 20191.20001.25001.18001.22001.22008,001,500
Jul 03, 20191.25001.25001.18001.20001.20008,894,900
Jul 02, 20191.29001.29001.21001.22001.220015,212,700
Jul 01, 20191.30001.34001.25001.29001.290012,976,900
Jun 28, 20191.30001.32001.23001.24001.240018,539,200
Jun 27, 20191.26001.29001.23001.27001.27006,586,100
Jun 26, 20191.22001.30001.20001.27001.270016,974,800
Jun 25, 20191.22001.23001.15001.15001.150012,946,900
Jun 24, 20191.37001.39001.20001.21001.210017,105,700
Jun 21, 20191.38001.43001.30001.32001.320020,640,100
Jun 20, 20191.36001.44001.32001.37001.370021,774,300
Jun 19, 20191.34001.37001.28001.28001.280011,070,700
Jun 18, 20191.27001.39001.26001.34001.340017,956,800
Jun 17, 20191.20001.29001.19001.26001.26007,637,000
Jun 14, 20191.25001.28001.17001.21001.210010,018,900
Jun 13, 20191.21001.27001.18001.26001.260016,178,100
Jun 12, 20191.22001.22001.12001.14001.140015,569,400
Jun 11, 20191.28001.29001.23001.24001.240011,291,700
Jun 10, 20191.37001.41001.25001.25001.250017,626,000
Jun 07, 20191.32001.39001.26001.37001.370013,404,600
Jun 06, 20191.35001.38001.27001.33001.330014,512,400
Jun 05, 20191.47001.48001.33001.35001.350017,856,300
Jun 04, 20191.48001.52001.45001.49001.490012,180,500
Jun 03, 20191.50001.52001.41001.47001.470010,656,800
May 31, 20191.44001.52001.40001.44001.440011,007,400
May 30, 20191.61001.62001.50001.50001.500010,576,100
May 29, 20191.48001.62001.46001.60001.600016,273,100
May 28, 20191.61001.62001.50001.55001.550010,937,500
May 24, 20191.65001.66001.53001.60001.60009,629,800
May 23, 20191.67001.68001.51001.55001.550014,425,000
May 22, 20191.83001.85001.70001.72001.72009,687,900
May 21, 20191.80001.88001.77001.87001.870010,041,200
May 20, 20191.78001.82001.77001.77001.77009,223,700
May 17, 20191.89001.91001.78001.78001.780012,717,100
May 16, 20191.94001.95001.88001.91001.91009,303,200
May 15, 20191.86001.91001.81001.90001.90008,936,300
May 14, 20191.84001.92001.82001.89001.890010,442,000
May 13, 20191.91001.96001.75001.79001.790014,308,800
May 10, 20191.90001.95001.86001.91001.91008,224,700
May 09, 20191.94001.97001.84001.89001.890014,860,400
May 08, 20191.95002.12001.94001.98001.980012,761,400
May 07, 20191.94002.03001.91001.94001.940012,971,200
May 06, 20191.92002.06001.86002.06002.060014,326,000
May 03, 20191.94002.03001.89002.01002.010012,936,700
May 02, 20191.94001.99001.86001.90001.900010,481,400
May 01, 20192.22002.22001.94001.95001.950019,388,900
Apr 30, 20192.30002.31002.20002.23002.230011,858,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...