Historical Data for Denbury Resources Inc. (DNR)

$ 0.213 R     -0.0286 (-11.84%) Volume: 21.92m 6:30 PM EDT 29-May-2020
After Hours:  $ 0.2299   0.0169 (+7.93%) Volume: 1.59m 7:59 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 0.244 0.2465 0.213 0.213 21.4m -0.0286 -11.84% 0.213 4.93m 24,818
05/28/20 0.2555 0.2558 0.2416 0.2416 15.9m -0.0141 -5.51% 0.2416 3.94m 22,050
05/27/20 0.2611 0.2667 0.2453 0.2557 16.68m -0.0098 -3.69% 0.2557 4.24m 17,863
05/26/20 0.2599 0.268 0.2551 0.2655 16.64m 0.0106 4.16% 0.2655 4.34m 24,399
05/22/20 0.258 0.258 0.246 0.2549 11.61m -0.0061 -2.34% 0.2549 2.93m 14,470
05/21/20 0.266 0.2698 0.246 0.261 22.96m 0.0002 0.08% 0.261 5.83m 28,630
05/20/20 0.2701 0.2771 0.26 0.2608 16.94m 0.0008 0.31% 0.2608 4.49m 20,556
05/19/20 0.2875 0.2875 0.26 0.26 22.05m -0.031 -10.65% 0.26 5.98m 25,020
05/18/20 0.2899 0.2932 0.26 0.291 40.99m 0.0473 19.41% 0.291 11.36m 33,328
05/15/20 0.2425 0.26 0.2313 0.2437 16.99m 0.0091 3.88% 0.2437 4.19m 27,761
05/14/20 0.2475 0.2475 0.2267 0.2346 13.88m -0.0052 -2.17% 0.2346 3.29m 17,737
05/13/20 0.2748 0.2748 0.236 0.2398 20.27m -0.0352 -12.80% 0.2398 5.01m 24,644
05/12/20 0.295 0.295 0.275 0.275 14.41m 0.0039 1.44% 0.275 4.02m 17,647
05/11/20 0.294 0.2973 0.27 0.2711 14.05m -0.0296 -9.84% 0.2711 4.03m 19,843
05/08/20 0.288 0.305 0.28 0.3007 14.24m 0.0207 7.39% 0.3007 4.19m 15,377
05/07/20 0.3144 0.3144 0.27 0.28 22.29m -0.0205 -6.82% 0.28 6.42m 24,203
05/06/20 0.32 0.325 0.30 0.3005 13.24m -0.0194 -6.06% 0.3005 4.04m 16,890
05/05/20 0.35 0.36 0.306 0.3199 21.09m -0.0087 -2.65% 0.3199 7.01m 24,643
05/04/20 0.2852 0.348 0.281 0.3286 21.31m 0.0276 9.17% 0.3286 6.81m 24,849
05/01/20 0.35 0.3521 0.30 0.301 24.18m -0.0545 -15.33% 0.301 7.63m 27,486
04/30/20 0.3601 0.377 0.3306 0.3555 36.6m 0.0185 5.49% 0.3555 12.99m 46,450