Denbury Resources Inc (DNR) Historical Stock Data

Historical Data

In the past 30 trading days, DNR is down -2.38% a day on average. There have been 13 days where Denbury Resources Inc closed green and 17 days where DNR closed red.

Date	Open	Close	Change	Low	High	Volume
2020-07-30	0.24	0.24	↑$0.00 (0.00%)	0.24	0.24	0
2020-07-29	0.24	0.24	↑$0.00 (0.00%)	0.24	0.24	0
2020-07-28	0.23	0.24	↑$0.01 (4.42%)	0.23	0.24	15.04M
2020-07-27	0.24	0.23	↓$0.00 (-2.13%)	0.23	0.24	12.57M
2020-07-24	0.24	0.23	↓$0.01 (-2.21%)	0.23	0.24	16.06M
2020-07-23	0.25	0.24	↓$0.01 (-3.73%)	0.24	0.25	21.81M
2020-07-22	0.25	0.24	↓$0.01 (-3.36%)	0.24	0.25	22.06M
2020-07-21	0.26	0.25	↓$0.00 (-0.08%)	0.24	0.27	32.76M
2020-07-20	0.27	0.26	↓$0.02 (-5.76%)	0.24	0.33	134.13M
2020-07-17	0.24	0.23	↓$0.01 (-4.17%)	0.22	0.24	34.27M
2020-07-16	0.25	0.24	↓$0.01 (-4.00%)	0.24	0.25	21.78M
2020-07-15	0.25	0.25	↑$0.00 (0.00%)	0.25	0.26	22.67M
2020-07-14	0.25	0.25	↑$0.00 (0.00%)	0.24	0.25	21.06M
2020-07-13	0.25	0.25	↑$0.00 (0.00%)	0.25	0.26	15.75M
2020-07-10	0.26	0.26	↑$0.00 (0.00%)	0.25	0.27	18M
2020-07-09	0.29	0.25	↓$0.04 (-13.79%)	0.25	0.30	25.48M
2020-07-08	0.25	0.27	↑$0.02 (8.00%)	0.24	0.28	23.78M
2020-07-07	0.24	0.24	↑$0.00 (0.00%)	0.24	0.26	30.87M
2020-07-06	0.28	0.26	↓$0.02 (-7.14%)	0.26	0.29	25.12M
2020-07-02	0.29	0.28	↓$0.01 (-3.45%)	0.28	0.29	14.26M
2020-07-01	0.29	0.28	↓$0.01 (-3.45%)	0.27	0.32	30.83M
2020-06-30	0.32	0.28	↓$0.04 (-12.50%)	0.28	0.32	38.58M
2020-06-29	0.34	0.34	↑$0.00 (0.00%)	0.33	0.34	17.33M
2020-06-26	0.33	0.35	↑$0.02 (6.06%)	0.32	0.35	62.19M
2020-06-25	0.31	0.34	↑$0.03 (9.68%)	0.31	0.35	22.71M
2020-06-24	0.37	0.34	↓$0.03 (-8.11%)	0.32	0.37	24.97M
2020-06-23	0.39	0.37	↓$0.02 (-5.13%)	0.37	0.40	22.79M
2020-06-22	0.40	0.38	↓$0.02 (-5.00%)	0.38	0.40	24.86M
2020-06-19	0.45	0.38	↓$0.07 (-15.56%)	0.38	0.45	57.63M
2020-06-18	0.42	0.42	↑$0.00 (0.00%)	0.41	0.44	24.62M