DENBURY RES Historical Stock Price

Below is the stock price history for Denbury Res DNR. Data is recorded each day for the historical open, high, low, close and volume. The Denbury Res stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Denbury Res Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 5.39 5.40 5.22 5.26 476,631
2018-10-18 5.37 5.42 5.235 5.335 663,554
2018-10-17 5.55 5.62 5.38 5.495 793,360
2018-10-16 5.72 5.895 5.695 5.865 322,064
2018-10-15 5.67 5.79 5.60 5.725 470,744
2018-10-12 5.71 5.795 5.53 5.735 535,752
2018-10-11 5.79 5.93 5.63 5.685 885,051
2018-10-10 6.23 6.23 6.005 6.005 847,416
2018-10-09 6.58 6.72 6.42 6.52 820,064
2018-10-08 6.44 6.46 6.30 6.365 532,118
2018-10-05 6.52 6.52 6.31 6.46 607,391
2018-10-04 6.57 6.69 6.45 6.495 865,768
2018-10-03 6.475 6.64 6.425 6.56 1,722,756
2018-10-02 6.00 6.14 6.00 6.07 427,709
2018-10-01 6.025 6.175 5.96 6.135 759,309
2018-09-28 6.205 6.32 6.16 6.195 539,057
2018-09-27 6.18 6.21 6.13 6.175 409,331
2018-09-26 6.175 6.22 6.105 6.145 513,691
2018-09-25 6.29 6.29 6.14 6.19 928,362
2018-09-24 6.10 6.21 6.01 6.14 1,954,147
2018-09-21 5.57 5.625 5.525 5.585 622,660
2018-09-20 5.55 5.55 5.45 5.515 320,800
2018-09-19 5.44 5.57 5.44 5.565 361,584
2018-09-18 5.37 5.47 5.34 5.39 352,106
2018-09-17 5.35 5.39 5.24 5.275 261,287
2018-09-14 5.21 5.31 5.17 5.265 342,227
2018-09-13 5.38 5.40 5.11 5.165 573,627
2018-09-12 5.48 5.55 5.375 5.49 471,719
2018-09-11 5.19 5.47 5.19 5.34 480,261
2018-09-10 5.17 5.24 5.08 5.195 543,915

» More Denbury Res Stock Price History

To see other companies like Denbury Res (DNR), view our stock market today for news, and other data.