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
2017-12-15 1.615 1.635 1.605 1.615 162,035
2017-12-14 1.56 1.635 1.56 1.61 292,900
2017-12-13 1.69 1.69 1.535 1.58 827,003
2017-12-12 1.72 1.735 1.655 1.68 551,623
2017-12-11 1.75 1.76 1.695 1.715 368,187
2017-12-08 1.75 1.78 1.69 1.725 362,194
2017-12-07 1.755 1.795 1.64 1.705 498,011
2017-12-06 1.74 1.795 1.715 1.745 460,555
2017-12-05 1.87 1.88 1.795 1.815 519,640
2017-12-04 1.94 2.095 1.88 1.885 718,340
2017-12-01 1.80 1.92 1.80 1.905 879,580
2017-11-30 1.84 1.98 1.725 1.755 827,679
2017-11-29 1.76 1.785 1.715 1.785 266,569
2017-11-28 1.69 1.76 1.69 1.755 292,546
2017-11-27 1.80 1.80 1.715 1.735 477,685
2017-11-24 1.80 1.805 1.79 1.79 155,355
2017-11-22 1.73 1.765 1.71 1.765 315,924
2017-11-21 1.69 1.715 1.655 1.68 325,158
2017-11-20 1.70 1.70 1.65 1.65 225,287
2017-11-17 1.67 1.74 1.645 1.74 317,247
2017-11-16 1.65 1.68 1.59 1.635 120,150
2017-11-15 1.69 1.69 1.585 1.625 204,014
2017-11-14 1.84 1.84 1.75 1.785 425,248
2017-11-13 1.75 1.885 1.725 1.875 754,189
2017-11-10 1.90 1.995 1.785 1.795 667,858
2017-11-09 1.74 1.895 1.71 1.895 770,639
2017-11-08 1.66 1.765 1.61 1.735 657,418
2017-11-07 1.66 1.835 1.615 1.685 1,185,726
2017-11-06 1.34 1.545 1.34 1.545 822,223
2017-11-03 1.20 1.315 1.185 1.315 462,330

» More Denbury Res Stock Price History

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