Quantcast

Denbury Resources Inc. Common Stock Historical Stock Prices

DNR 
$2.29
*  
0.01
0.43%
Get DNR Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading DNR now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    DNR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.38 2.38 2.26 2.29 7,933,663
04/17/2019 2.35 2.38 2.26 2.29 7,932,436
04/16/2019 2.28 2.335 2.23 2.3 9,231,532
04/15/2019 2.35 2.37 2.24 2.26 13,646,880
04/12/2019 2.502 2.56 2.37 2.38 15,093,530
04/11/2019 2.49 2.56 2.42 2.44 12,632,120
04/10/2019 2.47 2.54 2.44 2.5 14,042,680
04/09/2019 2.5 2.51 2.41 2.41 13,990,650
04/08/2019 2.44 2.53 2.43 2.52 17,117,230
04/05/2019 2.2 2.39 2.2 2.37 19,046,870
04/04/2019 2.16 2.21 2.09 2.19 12,972,180
04/03/2019 2.18 2.28 2.12 2.16 21,087,830
04/02/2019 2.14 2.19 2.1 2.18 11,021,000
04/01/2019 2.1 2.16 2.05 2.13 13,216,290
03/29/2019 2.13 2.18 2.04 2.05 18,555,540
03/28/2019 1.93 2.09 1.915 2.09 11,946,630
03/27/2019 2.01 2.05 1.91 1.97 12,254,080
03/26/2019 1.94 2.055 1.93 1.98 18,698,980
03/25/2019 1.89 1.94 1.81 1.87 13,568,660
03/22/2019 2.08 2.09 1.87 1.9 22,354,180
03/21/2019 1.89 1.96 1.88 1.95 7,583,908
03/20/2019 1.78 1.94 1.76 1.9 12,680,070
03/19/2019 1.89 1.94 1.765 1.78 9,799,916
03/18/2019 1.74 1.86 1.715 1.85 10,889,140
03/15/2019 1.79 1.82 1.69 1.69 24,345,480
03/14/2019 1.82 1.86 1.78 1.83 6,737,383
03/13/2019 1.81 1.84 1.78 1.82 8,675,371
03/12/2019 1.72 1.78 1.7 1.76 7,405,142
03/11/2019 1.64 1.71 1.55 1.68 10,970,930
03/08/2019 1.54 1.64 1.5 1.59 13,745,970
03/07/2019 1.77 1.77 1.63 1.66 14,451,590
03/06/2019 1.8 1.81 1.73 1.76 14,360,890
03/05/2019 1.94 1.95 1.81 1.83 13,351,890
03/04/2019 1.96 1.99 1.85 1.95 12,047,040
03/01/2019 1.94 2.02 1.9 1.93 13,882,260
02/28/2019 2.06 2.06 1.92 1.92 12,996,970
02/27/2019 2.12 2.14 2.02 2.05 13,734,150
02/26/2019 2.1 2.12 2.01 2.02 8,800,345
02/25/2019 2.1 2.13 2.03 2.09 10,416,850
02/22/2019 2.17 2.24 2.12 2.14 9,820,037
02/21/2019 2.25 2.26 2.12 2.14 10,303,460
02/20/2019 2.16 2.24 2.12 2.24 9,373,413
02/19/2019 2.15 2.19 2.12 2.17 6,778,661
02/15/2019 2.16 2.215 2.09 2.15 10,422,380
02/14/2019 1.88 2.11 1.88 2.08 13,253,300
02/13/2019 1.86 1.96 1.85 1.92 7,129,058
02/12/2019 1.87 1.94 1.83 1.85 8,864,402
02/11/2019 1.71 1.81 1.66 1.79 8,472,173
02/08/2019 1.86 1.88 1.68 1.71 19,211,780
02/07/2019 1.96 1.97 1.8 1.85 11,063,360
02/06/2019 2.02 2.05 1.97 1.97 5,342,068
02/05/2019 2.08 2.12 2.02 2.02 6,216,786
02/04/2019 2.03 2.09 1.99 2.08 4,781,488
02/01/2019 2.05 2.09 2.02 2.07 7,329,837
01/31/2019 2.14 2.145 2.01 2.03 8,279,250
01/30/2019 2.05 2.11 1.99 2.11 6,509,981
01/29/2019 2 2.055 1.97 2.02 5,367,934
01/28/2019 2 2.01 1.93 1.97 8,105,037
01/25/2019 2.05 2.12 2.02 2.07 8,618,544
01/24/2019 1.98 2.02 1.88 2.02 10,872,650
01/23/2019 2.08 2.125 1.96 2 8,064,484
01/22/2019 2.2 2.21 2.01 2.04 12,549,950
01/18/2019 2.19 2.27 2.16 2.24 8,565,215
01/17/2019 2.14 2.2 2.12 2.18 7,751,006
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio