Home |
Free Dividend Report |
Stock Splits Calendar |
DNR Historical Stock Prices |
Preferred Stock Newsletter |
DNR Options Chain |
DNR Message Board |
DNR (DNR) has the following price history information. Looking back at DNR historical stock prices for the last five trading days, on July 24, 2020, DNR opened at $0.24, traded as high as $0.24 and as low as $0.23, and closed at $0.23. Trading volume was a total of 16.06M shares. On July 27, 2020, DNR opened at $0.24, traded as high as $0.24 and as low as $0.23, and closed at $0.23. Trading volume was a total of 12.57M shares. On July 28, 2020, DNR opened at $0.23, traded as high as $0.24 and as low as $0.23, and closed at $0.24. Trading volume was a total of 15.04M shares. On July 29, 2020, DNR opened at $0.24, traded as high as $0.24 and as low as $0.24, and closed at $0.24. Trading volume was a total of 6.56M shares. On July 30, 2020, DNR opened at $0.24, traded as high as $0.24 and as low as $0.24, and closed at $0.24. Trading volume was a total of 0 shares.
DNR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into DNR shares, starting with a $10,000 purchase of DNR, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/30/2014 | ||
End date: | 07/30/2020 | ||
Start price/share: | $16.82 | ||
End price/share: | $0.24 | ||
Starting shares: | 594.53 | ||
Ending shares: | 622.89 | ||
Dividends reinvested/share: | $0.38 | ||
Total return: | -98.51% | ||
Average Annual Total Return: | -48.93% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $149.50 | ||
Years: | 6.25 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/30/2014 | ||
End date: | 07/30/2020 | ||
Start price/share: | $16.82 | ||
End price/share: | $0.24 | ||
Dividends collected/share: | $0.38 | ||
Total return: | -96.33% | ||
Average Annual Total Return: | -41.03% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $367.57 | ||
Years: | 6.25 |
DNR Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
07/24/2020 | $0.24 | $0.24 | $0.23 | $0.23 | 16.06M |
07/27/2020 | $0.24 | $0.24 | $0.23 | $0.23 | 12.57M |
07/28/2020 | $0.23 | $0.24 | $0.23 | $0.24 | 15.04M |
07/29/2020 | $0.24 | $0.24 | $0.24 | $0.24 | 6.56M |
07/30/2020 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
About DNR |
Denbury Resources is an independent oil and natural gas company. Co.'s operations are focused in two key operating areas: the Gulf Coast and Rocky Mountain regions. Co.'s properties with proved and producing reserves in the Gulf Coast region are situated in Mississippi, Texas, and Louisiana, and in the Rocky Mountain region are situated in Montana, North Dakota, and Wyoming. |
DNR Historical Closing Prices | |
Date | Close |
07/24/2020 | $0.23 |
07/27/2020 | $0.23 |
07/28/2020 | $0.24 |
07/29/2020 | $0.24 |
07/30/2020 | $0.24 |
Energy Historical Prices |
DNR is categorized under the Energy sector; below are some other companies in the same sector:
DO Historical Stock Prices Also explore: DNR shares outstanding history
Free DNR Email Alerts:
|
DNR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.