Denbury Resources Inc. - Price History
Stock symbol DNR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DNR (Denbury Resources Inc.)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $0.24 | $0.24 |
June 2023 | $0.24 | $0.24 |
May 2023 | $0.24 | $0.24 |
April 2023 | $0.24 | $0.24 |
March 2023 | $0.24 | $0.24 |
February 2023 | $0.24 | $0.24 |
January 2023 | $0.24 | $0.24 |
December 2022 | $0.24 | $0.24 |
November 2022 | $0.24 | $0.24 |
October 2022 | $0.24 | $0.24 |
September 2022 | $0.24 | $0.24 |
August 2022 | $0.24 | $0.24 |
July 2022 | $0.24 | $0.24 |
June 2022 | $0.24 | $0.24 |
May 2022 | $0.24 | $0.24 |
April 2022 | $0.24 | $0.24 |
March 2022 | $0.24 | $0.24 |
February 2022 | $0.24 | $0.24 |
January 2022 | $0.24 | $0.24 |
December 2021 | $0.24 | $0.24 |
November 2021 | $0.24 | $0.24 |
October 2021 | $0.24 | $0.24 |
September 2021 | $0.24 | $0.24 |
August 2021 | $0.24 | $0.24 |
July 2021 | $0.24 | $0.24 |
June 2021 | $0.24 | $0.24 |
May 2021 | $0.24 | $0.24 |
April 2021 | $0.24 | $0.24 |
March 2021 | $0.24 | $0.24 |
February 2021 | $0.24 | $0.24 |
January 2021 | $0.24 | $0.24 |
December 2020 | $0.24 | $0.24 |
November 2020 | $0.24 | $0.24 |
October 2020 | $0.24 | $0.24 |
September 2020 | $0.24 | $0.24 |
August 2020 | $0.03 | $0.03 |
July 2020 | $0.03 | $0.03 |
June 2020 | $0.28 | $0.28 |
May 2020 | $0.21 | $0.21 |
April 2020 | $0.36 | $0.36 |
March 2020 | $0.18 | $0.18 |
February 2020 | $0.75 | $0.75 |
January 2020 | $0.98 | $0.98 |
December 2019 | $1.41 | $1.41 |
November 2019 | $0.99 | $0.99 |
October 2019 | $1 | $1 |
September 2019 | $1.19 | $1.19 |
August 2019 | $1.08 | $1.08 |
July 2019 | $1.13 | $1.13 |
June 2019 | $1.24 | $1.24 |
May 2019 | $1.44 | $1.44 |
April 2019 | $2.23 | $2.23 |
March 2019 | $2.05 | $2.05 |
February 2019 | $1.92 | $1.92 |
January 2019 | $2.03 | $2.03 |
December 2018 | $1.71 | $1.71 |
November 2018 | $2.26 | $2.26 |
October 2018 | $3.45 | $3.45 |
September 2018 | $6.20 | $6.20 |
August 2018 | $5.57 | $5.57 |
July 2018 | $4.51 | $4.51 |
June 2018 | $4.81 | $4.81 |
May 2018 | $4.25 | $4.25 |
April 2018 | $3.29 | $3.29 |
March 2018 | $2.74 | $2.74 |
February 2018 | $2.19 | $2.19 |
January 2018 | $2.43 | $2.43 |
December 2017 | $2.21 | $2.21 |
November 2017 | $1.75 | $1.75 |
October 2017 | $1.23 | $1.23 |
September 2017 | $1.34 | $1.34 |
August 2017 | $1.06 | $1.06 |
July 2017 | $1.46 | $1.46 |
June 2017 | $1.53 | $1.53 |
May 2017 | $1.53 | $1.53 |
April 2017 | $2.22 | $2.22 |
March 2017 | $2.58 | $2.58 |
February 2017 | $2.71 | $2.71 |
January 2017 | $3.35 | $3.35 |
December 2016 | $3.68 | $3.68 |
November 2016 | $3.78 | $3.78 |
October 2016 | $2.39 | $2.39 |
September 2016 | $3.23 | $3.23 |
August 2016 | $3.08 | $3.08 |
July 2016 | $2.90 | $2.90 |
June 2016 | $3.59 | $3.59 |
May 2016 | $4.01 | $4.01 |
April 2016 | $3.86 | $3.86 |
March 2016 | $2.22 | $2.22 |
February 2016 | $1.28 | $1.28 |
January 2016 | $1.56 | $1.56 |
December 2015 | $2.02 | $2.02 |
November 2015 | $3.70 | $3.70 |
October 2015 | $3.54 | $3.54 |
September 2015 | $2.44 | $2.44 |
August 2015 | $4.34 | $4.34 |
July 2015 | $3.87 | $3.94 |
June 2015 | $6.25 | $6.36 |
May 2015 | $7.24 | $7.37 |
April 2015 | $8.51 | $8.81 |
March 2015 | $7.04 | $7.29 |
February 2015 | $8.18 | $8.40 |
January 2015 | $6.62 | $6.90 |
December 2014 | $7.80 | $8.13 |
November 2014 | $7.93 | $8.26 |
October 2014 | $11.82 | $12.40 |
September 2014 | $14.33 | $15.03 |
August 2014 | $16.42 | $17.22 |
July 2014 | $16.10 | $16.95 |
June 2014 | $17.54 | $18.46 |
May 2014 | $16.04 | $16.89 |
April 2014 | $15.92 | $16.82 |
March 2014 | $15.52 | $16.40 |
February 2014 | $15.48 | $16.36 |
January 2014 | $15.15 | $16.07 |
December 2013 | $15.49 | $16.43 |
November 2013 | $15.72 | $16.68 |
October 2013 | $17.90 | $18.99 |
September 2013 | $17.35 | $18.41 |
August 2013 | $16.30 | $17.29 |
July 2013 | $16.50 | $17.50 |
June 2013 | $16.33 | $17.32 |
May 2013 | $17.30 | $18.35 |
April 2013 | $16.86 | $17.89 |
March 2013 | $17.58 | $18.65 |
February 2013 | $17.08 | $18.12 |
January 2013 | $17.56 | $18.63 |
December 2012 | $15.27 | $16.20 |
November 2012 | $14.55 | $15.43 |
October 2012 | $14.45 | $15.33 |
September 2012 | $15.23 | $16.16 |
August 2012 | $14.60 | $15.49 |
July 2012 | $14.25 | $15.12 |
June 2012 | $14.24 | $15.11 |
May 2012 | $14.25 | $15.12 |
April 2012 | $17.95 | $19.04 |
March 2012 | $17.18 | $18.23 |
February 2012 | $18.77 | $19.91 |
January 2012 | $17.78 | $18.86 |
December 2011 | $14.23 | $15.10 |
November 2011 | $15.93 | $16.90 |
October 2011 | $14.80 | $15.70 |
September 2011 | $10.84 | $11.50 |
August 2011 | $15.04 | $15.95 |
July 2011 | $18.21 | $19.32 |
June 2011 | $18.85 | $20 |
May 2011 | $20.70 | $21.96 |
April 2011 | $21.28 | $22.57 |
March 2011 | $23 | $24.40 |
February 2011 | $22.84 | $24.23 |
January 2011 | $19.18 | $20.35 |
December 2010 | $18 | $19.09 |
November 2010 | $17.14 | $18.18 |
October 2010 | $16.04 | $17.02 |
September 2010 | $14.98 | $15.89 |
August 2010 | $13.89 | $14.74 |
July 2010 | $14.93 | $15.84 |
June 2010 | $13.80 | $14.64 |
May 2010 | $15.51 | $16.45 |
April 2010 | $18.05 | $19.15 |
March 2010 | $15.90 | $16.87 |
February 2010 | $13.38 | $14.08 |
January 2010 | $12.77 | $13.55 |
December 2009 | $13.95 | $14.80 |
November 2009 | $12.51 | $13.27 |
October 2009 | $13.76 | $14.60 |
September 2009 | $14.26 | $15.13 |
August 2009 | $14.35 | $15.22 |
July 2009 | $15.65 | $16.60 |
June 2009 | $13.89 | $14.73 |
May 2009 | $16.20 | $17.19 |
April 2009 | $15.35 | $16.28 |
March 2009 | $14.01 | $14.86 |
February 2009 | $12.24 | $12.88 |
January 2009 | $11.54 | $12.24 |
December 2008 | $10.29 | $10.92 |
November 2008 | $8.98 | $9.53 |
October 2008 | $11.98 | $12.71 |
September 2008 | $17.95 | $19.04 |
August 2008 | $23.46 | $24.89 |
July 2008 | $26.53 | $28.14 |
June 2008 | $34.41 | $36.50 |
May 2008 | $32.08 | $34.03 |
April 2008 | $28.81 | $30.56 |
March 2008 | $26.91 | $28.55 |
February 2008 | $30.06 | $31.89 |
January 2008 | $23.85 | $25.30 |
December 2007 | $28.04 | $29.75 |
November 2007 | $25.13 | $26.66 |
October 2007 | $26.68 | $28.30 |
September 2007 | $21.06 | $22.34 |
August 2007 | $18.75 | $19.89 |
July 2007 | $18.85 | $20 |
June 2007 | $17.67 | $18.75 |
May 2007 | $17.09 | $18.13 |
April 2007 | $15.60 | $16.54 |
March 2007 | $14.04 | $14.90 |
February 2007 | $13.58 | $14.40 |
January 2007 | $13.06 | $13.85 |
December 2006 | $13.10 | $13.90 |
November 2006 | $13.83 | $14.68 |
October 2006 | $13.55 | $14.37 |
September 2006 | $13.62 | $14.45 |
August 2006 | $14.62 | $15.50 |
July 2006 | $16.34 | $17.33 |
June 2006 | $14.93 | $15.84 |
May 2006 | $14.89 | $15.80 |
April 2006 | $15.37 | $16.30 |
March 2006 | $14.93 | $15.84 |
February 2006 | $13.36 | $14.18 |
January 2006 | $14.03 | $14.88 |
December 2005 | $10.74 | $11.39 |
November 2005 | $10.67 | $11.32 |
October 2005 | $10.28 | $10.91 |
September 2005 | $11.89 | $12.61 |
August 2005 | $10.66 | $11.31 |
July 2005 | $11.03 | $11.70 |
June 2005 | $9.37 | $9.94 |
May 2005 | $7.54 | $8 |
April 2005 | $7.48 | $7.94 |
March 2005 | $8.30 | $8.81 |
February 2005 | $8.01 | $8.49 |
January 2005 | $6.88 | $7.30 |
December 2004 | $6.47 | $6.86 |
November 2004 | $6.82 | $7.24 |
October 2004 | $5.84 | $6.20 |
September 2004 | $5.99 | $6.35 |
August 2004 | $5.16 | $5.48 |
July 2004 | $5.15 | $5.46 |
June 2004 | $4.94 | $5.24 |
May 2004 | $4.34 | $4.60 |
April 2004 | $4.30 | $4.56 |
March 2004 | $3.97 | $4.22 |
February 2004 | $3.59 | $3.78 |
January 2004 | $3.36 | $3.56 |
December 2003 | $3.28 | $3.48 |
November 2003 | $2.98 | $3.16 |
October 2003 | $2.97 | $3.16 |
September 2003 | $2.91 | $3.09 |
August 2003 | $3.10 | $3.29 |
July 2003 | $3.05 | $3.24 |
June 2003 | $3.16 | $3.36 |
May 2003 | $2.86 | $3.04 |
April 2003 | $2.50 | $2.65 |
March 2003 | $2.55 | $2.71 |
February 2003 | $2.71 | $2.87 |
January 2003 | $2.59 | $2.75 |
December 2002 | $2.66 | $2.82 |
November 2002 | $2.43 | $2.58 |
October 2002 | $2.75 | $2.91 |
September 2002 | $2.40 | $2.54 |
August 2002 | $2.25 | $2.38 |
July 2002 | $2.20 | $2.33 |
June 2002 | $2.42 | $2.57 |
May 2002 | $2.19 | $2.32 |
April 2002 | $2.17 | $2.30 |
March 2002 | $2 | $2.12 |
February 2002 | $1.67 | $1.77 |
January 2002 | $1.57 | $1.66 |
December 2001 | $1.72 | $1.83 |
November 2001 | $1.53 | $1.62 |
October 2001 | $2.03 | $2.15 |
September 2001 | $1.95 | $2.07 |
August 2001 | $1.94 | $2.06 |
July 2001 | $2.09 | $2.21 |
June 2001 | $2.22 | $2.35 |
May 2001 | $2.55 | $2.70 |
April 2001 | $2.20 | $2.34 |
March 2001 | $1.91 | $2.02 |
February 2001 | $2.39 | $2.53 |
January 2001 | $2.28 | $2.42 |
December 2000 | $2.59 | $2.75 |
November 2000 | $1.68 | $1.78 |
October 2000 | $1.62 | $1.72 |
September 2000 | $1.65 | $1.75 |
August 2000 | $1.63 | $1.73 |
July 2000 | $1.09 | $1.16 |
June 2000 | $1.24 | $1.31 |
May 2000 | $1.33 | $1.41 |
April 2000 | $0.91 | $0.97 |
March 2000 | $0.94 | $1 |
February 2000 | $0.91 | $0.97 |
January 2000 | $0.97 | $1.03 |
December 1999 | $1 | $1.06 |
November 1999 | $0.94 | $1 |
October 1999 | $1.06 | $1.12 |
September 1999 | $1.28 | $1.36 |
August 1999 | $0.99 | $1.05 |
July 1999 | $0.97 | $1.03 |
June 1999 | $1.03 | $1.09 |
May 1999 | $1 | $1.06 |
April 1999 | $1.12 | $1.19 |
March 1999 | $0.94 | $1 |
February 1999 | $0.97 | $1.02 |
January 1999 | $1.22 | $1.30 |
December 1998 | $1.02 | $1.08 |
November 1998 | $0.88 | $0.94 |
October 1998 | $1.55 | $1.64 |
September 1998 | $1.47 | $1.56 |
August 1998 | $1.72 | $1.83 |
July 1998 | $2.42 | $2.56 |
June 1998 | $3.08 | $3.27 |
May 1998 | $3.92 | $4.16 |
April 1998 | $3.95 | $4.19 |
March 1998 | $4.20 | $4.45 |
February 1998 | $4.10 | $4.31 |
January 1998 | $4.57 | $4.84 |
December 1997 | $4.39 | $4.66 |
November 1997 | $5.05 | $5.36 |
October 1997 | $4.90 | $5.20 |
September 1997 | $5.57 | $5.91 |
August 1997 | $3.89 | $4.12 |
July 1997 | $4.11 | $4.36 |
June 1997 | $3.95 | $4.19 |
May 1997 | $3.62 | $3.84 |
April 1997 | $3.18 | $3.38 |
March 1997 | $3.09 | $3.28 |
February 1997 | $2.92 | $3.09 |
January 1997 | $3.77 | $4 |
December 1996 | $3.45 | $3.66 |
November 1996 | $3.39 | $3.59 |
October 1996 | $3.08 | $3.27 |
September 1996 | $2.95 | $3.12 |
August 1996 | $3 | $3.19 |
July 1996 | $2.60 | $2.76 |
June 1996 | $2.42 | $2.56 |
May 1996 | $2.24 | $2.38 |
April 1996 | $2.53 | $2.69 |
March 1996 | $1.83 | $1.94 |
February 1996 | $1.70 | $1.80 |
January 1996 | $1.53 | $1.62 |
December 1995 | $1.47 | $1.56 |
November 1995 | $1.47 | $1.56 |
October 1995 | $1.36 | $1.44 |
September 1995 | $1.41 | $1.50 |
DNR
Price: $0.24
52 week price:
Forward Dividend Yield: 105.09%
Earnings Per Share: -0.16 USD
P/E Ratio: 0.39
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Production
Volume: 21.1 million
Ebitda: 62.9 millionMarket Capitalization: 122.1 million