Historical Data for Denbury Resources Inc. (DNR)

$ 0.2293 R     -0.0228 (-9.04%) Volume: 16.11m 6:30 PM EDT 27-Mar-2020
After Hours:  $ 0.2315   0.0022 (+0.96%) Volume: 707.41k 7:59 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 0.2485 0.265 0.226 0.2293 16.07m -0.0228 -9.04% 0.2293 3.92m 25,117
03/26/20 0.2769 0.2769 0.25 0.2521 17.63m -0.0249 -8.99% 0.2521 4.56m 26,824
03/25/20 0.2952 0.297 0.271 0.277 12.82m -0.0123 -4.25% 0.277 3.62m 20,829
03/24/20 0.2993 0.2993 0.27 0.2893 11.14m 0.0238 8.96% 0.2893 3.15m 16,236
03/23/20 0.29 0.29 0.26 0.2655 10.93m -0.025 -8.61% 0.2655 2.96m 18,497
03/20/20 0.285 0.315 0.2679 0.2905 18.33m 0.0205 7.59% 0.2905 5.26m 23,688
03/19/20 0.259 0.275 0.22 0.27 17.03m 0.0252 10.29% 0.27 4.38m 28,312
03/18/20 0.275 0.2849 0.235 0.2448 18.79m -0.0522 -17.58% 0.2448 4.82m 23,482
03/17/20 0.2999 0.32 0.28 0.297 17.32m 0.0021 0.71% 0.297 5.13m 31,463
03/16/20 0.28 0.34 0.2715 0.2949 23.75m -0.0729 -19.82% 0.2949 7.26m 36,156
03/13/20 0.3099 0.45 0.25 0.3678 25.3m 0.1018 38.27% 0.3678 7.92m 30,212
03/12/20 0.2701 0.309348 0.2501 0.266 29.48m -0.0477 -15.21% 0.266 7.91m 28,564
03/11/20 0.32 0.3671 0.30 0.3137 15.41m -0.0363 -10.37% 0.3137 4.95m 24,678
03/10/20 0.4336 0.4699 0.30 0.35 31.75m -0.0021 -0.60% 0.35 11.22m 44,596
03/09/20 0.35 0.45 0.26 0.3521 48.16m -0.2281 -39.31% 0.3521 16.8m 53,602
03/06/20 0.6656 0.6773 0.57 0.5802 22.18m -0.1237 -17.57% 0.5802 13.55m 36,488
03/05/20 0.7251 0.7398 0.6811 0.7039 14.19m -0.0461 -6.15% 0.7039 10.04m 19,497
03/04/20 0.7517 0.7699 0.7251 0.75 11.15m 0.02 2.74% 0.75 8.29m 19,523
03/03/20 0.78 0.79 0.72 0.73 8.87m -0.02 -2.67% 0.73 6.64m 17,630
03/02/20 0.80 0.80 0.7119 0.75 16.86m -0.0024 -0.32% 0.75 12.53m 24,176
02/28/20 0.67 0.76 0.6601 0.7524 14.92m 0.0244 3.35% 0.7524 10.8m 21,889