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
2018-07-16 4.82 4.82 4.41 4.645 588,179
2018-07-13 5.02 5.075 4.885 4.885 952,990
2018-07-12 5.14 5.14 4.96 4.99 701,410
2018-07-11 5.06 5.36 5.02 5.05 722,306
2018-07-10 5.32 5.54 5.185 5.285 955,549
2018-07-09 4.99 5.21 4.90 5.205 578,250
2018-07-06 4.71 4.915 4.71 4.90 386,720
2018-07-05 4.75 4.80 4.715 4.775 302,374
2018-07-03 4.75 4.89 4.615 4.74 513,517
2018-07-02 4.63 4.66 4.53 4.61 465,559
2018-06-29 4.85 5.02 4.78 4.82 495,715
2018-06-28 4.97 4.97 4.76 4.81 580,391
2018-06-27 4.82 5.17 4.82 4.87 1,233,627
2018-06-26 4.59 4.73 4.44 4.68 598,844
2018-06-25 4.72 4.72 4.44 4.475 666,180
2018-06-22 4.49 4.84 4.49 4.735 994,209
2018-06-21 4.39 4.445 4.25 4.255 528,503
2018-06-20 4.235 4.575 4.20 4.56 697,544
2018-06-19 3.90 4.12 3.90 4.12 486,367
2018-06-18 3.91 4.135 3.91 4.01 524,956
2018-06-15 4.02 4.02 3.80 3.835 522,101
2018-06-14 4.24 4.26 4.04 4.04 383,495
2018-06-13 4.28 4.30 4.13 4.195 444,559
2018-06-12 4.39 4.46 4.25 4.275 462,759
2018-06-11 4.29 4.425 4.285 4.355 341,437
2018-06-08 4.46 4.46 4.31 4.395 357,426
2018-06-07 4.36 4.455 4.33 4.445 390,785
2018-06-06 4.24 4.335 4.21 4.29 344,786
2018-06-05 4.04 4.29 4.04 4.23 482,904
2018-06-04 4.31 4.36 4.155 4.205 464,442

» More Denbury Res Stock Price History

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