DNR Quote, Trading Chart, Denbury Resources Inc.

home / stock / dnr / dnr quote

Stock Information
Company Name: Denbury Resources Inc.
Stock Symbol: DNR
Market: NYSE
Website: denbury.com
Menu
DNR DNR Quote DNR Short DNR News DNR Articles DNR Message Board
Get DNR Alerts

News, Short Squeeze, Breakout and More Instantly...
DNR Quote
Last:$0.241
Change Percent:4.78%
Open:$0.2308
Previous Close:$0.241
High:$0.2419
Low:$0.2277
Volume:14,689,295
Last Trade Date Time:07/28/2020 04:56:36 pm
Quotes are delayed by 15 to 20 minutes.
DNR Chart
Last Twenty Trading Days
Date:2020-07-28
Open:$0.2308
Close:$0.241
High:$0.2419
Low:$0.2277
Volume:14,689,295
Date:2020-07-27
Open:$0.235
Close:$0.23
High:$0.2368
Low:$0.23
Volume:12,449,022
Date:2020-07-24
Open:$0.24
Close:$0.2347
High:$0.2449
Low:$0.23
Volume:15,632,496
Date:2020-07-23
Open:$0.2495
Close:$0.2402
High:$0.2495
Low:$0.24
Volume:21,609,558
Date:2020-07-22
Open:$0.25
Close:$0.2416
High:$0.2529
Low:$0.24
Volume:21,590,254
Date:2020-07-21
Open:$0.255
Close:$0.2548
High:$0.2671
Low:$0.2449
Volume:32,483,527
Date:2020-07-20
Open:$0.271
Close:$0.2554
High:$0.33
Low:$0.2359
Volume:132,767,648
Date:2020-07-17
Open:$0.235
Close:$0.2274
High:$0.2432
Low:$0.2204
Volume:34,050,831
Date:2020-07-16
Open:$0.249
Close:$0.239
High:$0.249
Low:$0.235
Volume:21,360,368
Date:2020-07-15
Open:$0.25
Close:$0.253
High:$0.264
Low:$0.2462
Volume:22,451,685
Date:2020-07-14
Open:$0.245
Close:$0.2462
High:$0.25
Low:$0.2401
Volume:20,556,469
Date:2020-07-13
Open:$0.254
Close:$0.2463
High:$0.2638
Low:$0.245
Volume:15,423,962
Date:2020-07-10
Open:$0.2551
Close:$0.2608
High:$0.27
Low:$0.249
Volume:17,713,982
Date:2020-07-09
Open:$0.29
Close:$0.2536
High:$0.295
Low:$0.245
Volume:25,309,729
Date:2020-07-08
Open:$0.249
Close:$0.2748
High:$0.28
Low:$0.2399
Volume:23,342,374
Date:2020-07-07
Open:$0.24
Close:$0.242
High:$0.2569
Low:$0.235
Volume:30,678,586
Date:2020-07-06
Open:$0.28
Close:$0.255
High:$0.2853
Low:$0.255
Volume:24,916,300
Date:2020-07-03
Open:$0.2905
Close:$0.28
High:$0.2949
Low:$0.276
Volume:14,263,953
Date:2020-07-02
Open:$0.2905
Close:$0.28
High:$0.2949
Low:$0.276
Volume:14,140,915
Date:2020-07-01
Open:$0.2918
Close:$0.279
High:$0.319
Low:$0.27
Volume:30,602,547