NYSE:DNR
Delisted
Denbury Resources Inc Stock Price (Quote)
$0.241
+0 (+0%)
At Close: Sep 04, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.241 | $0.241 | Friday, 4th Sep 2020 DNR stock ended at $0.241. During the day the stock fluctuated 0% from a day low at $0.241 to a day high of $0.241. |
90 days | $0.220 | $0.750 | |
52 weeks | $0.163 | $1.68 |
Date | Open | High | Low | Close | Volume |
Jun 25, 2020 | $0.310 | $0.355 | $0.305 | $0.340 | 22 298 498 |
Jun 24, 2020 | $0.367 | $0.372 | $0.322 | $0.340 | 24 556 437 |
Jun 23, 2020 | $0.391 | $0.402 | $0.374 | $0.374 | 22 669 412 |
Jun 22, 2020 | $0.400 | $0.400 | $0.376 | $0.377 | 24 456 339 |
Jun 19, 2020 | $0.450 | $0.450 | $0.380 | $0.381 | 57 561 789 |
Jun 18, 2020 | $0.424 | $0.440 | $0.406 | $0.420 | 24 561 254 |
Jun 17, 2020 | $0.461 | $0.465 | $0.420 | $0.433 | 22 892 043 |
Jun 16, 2020 | $0.510 | $0.519 | $0.460 | $0.466 | 30 362 675 |
Jun 15, 2020 | $0.413 | $0.470 | $0.401 | $0.446 | 31 396 170 |
Jun 12, 2020 | $0.499 | $0.499 | $0.430 | $0.460 | 33 714 582 |
Jun 11, 2020 | $0.430 | $0.490 | $0.392 | $0.402 | 46 368 779 |
Jun 10, 2020 | $0.525 | $0.590 | $0.424 | $0.526 | 59 193 350 |
Jun 09, 2020 | $0.647 | $0.649 | $0.512 | $0.577 | 70 165 356 |
Jun 08, 2020 | $0.550 | $0.750 | $0.510 | $0.750 | 162 660 272 |
Jun 05, 2020 | $0.296 | $0.374 | $0.274 | $0.365 | 100 507 901 |
Jun 04, 2020 | $0.250 | $0.253 | $0.243 | $0.251 | 30 018 709 |
Jun 03, 2020 | $0.259 | $0.260 | $0.248 | $0.252 | 18 310 110 |
Jun 02, 2020 | $0.250 | $0.260 | $0.250 | $0.255 | 20 213 442 |
Jun 01, 2020 | $0.226 | $0.250 | $0.226 | $0.248 | 23 723 877 |
May 29, 2020 | $0.244 | $0.247 | $0.213 | $0.213 | 21 400 209 |
May 28, 2020 | $0.256 | $0.256 | $0.242 | $0.242 | 15 897 065 |
May 27, 2020 | $0.261 | $0.267 | $0.245 | $0.256 | 16 681 758 |
May 26, 2020 | $0.260 | $0.268 | $0.255 | $0.266 | 16 638 050 |
May 22, 2020 | $0.258 | $0.258 | $0.246 | $0.255 | 11 612 302 |
May 21, 2020 | $0.266 | $0.270 | $0.246 | $0.261 | 22 960 437 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DNR stock historical prices to predict future price movements?
Trend Analysis: Examine the DNR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DNR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.