Denbury Resources - 25 Year Stock Price History | DNR

Historical daily share price chart and data for Denbury Resources since 1995 adjusted for splits. The latest closing stock price for Denbury Resources as of February 19, 2020 is 0.97.
  • The all-time high Denbury Resources stock closing price was 39.64 on June 18, 2008.
  • The Denbury Resources 52-week high stock price is 2.68, which is 176.3% above the current share price.
  • The Denbury Resources 52-week low stock price is 0.86, which is 11.3% below the current share price.
  • The average Denbury Resources stock price for the last 52 weeks is 1.39.
Denbury Resources Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 1.1433 1.4200 1.6200 0.9134 0.9681 -31.34%
2019 1.5122 1.9600 2.6200 0.9465 1.4100 -17.54%
2018 3.6445 2.2900 6.6100 1.4300 1.7100 -22.62%
2017 1.9556 3.8000 3.8800 0.9632 2.2100 -39.95%
2016 2.9385 2.0400 4.6800 0.9546 3.6800 82.18%
2015 5.5815 7.9200 9.4400 1.8900 2.0200 -75.15%
2014 15.1237 16.3200 18.5000 6.3400 8.1300 -50.52%
2013 17.8380 16.5000 19.4800 15.9800 16.4300 1.42%
2012 16.6296 16.2900 20.9100 13.4600 16.2000 7.28%
2011 18.5981 19.3600 24.8600 10.8600 15.1000 -20.90%
2010 16.4944 15.6300 19.7900 13.5500 19.0900 28.99%
2009 14.8365 12.9700 18.4800 9.9400 14.8000 35.53%
2008 24.6520 31.7500 39.6400 5.7500 10.9200 -63.29%
2007 19.7934 13.3700 30.1500 13.0300 29.7500 114.11%
2006 14.8831 12.1900 18.3000 12.0750 13.8950 21.99%
2005 9.7745 6.4900 12.8125 6.2150 11.3900 65.97%
2004 5.1275 3.4600 7.2875 3.4200 6.8625 97.34%
2003 3.0198 2.8275 3.5600 2.5950 3.4775 23.10%
2002 2.3114 1.7875 2.9275 1.6000 2.8250 54.58%
2001 2.2182 2.6575 2.9200 1.5175 1.8275 -33.55%
2000 1.4262 1.0150 2.7500 0.9220 2.7500 158.82%
1999 1.1039 1.2970 1.5470 0.9063 1.0625 -1.47%
1998 3.0143 4.7025 5.0625 0.8750 1.0783 -76.85%
1997 4.2765 3.6250 6.1575 3.0000 4.6575 27.43%
1996 2.6571 1.5600 3.8125 1.5600 3.6550 134.29%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Exploration and Production $0.441B $1.474B
Denbury Resources Inc. is oil and gas company engaged in the exploration, production and development of natural gas properties in the Gulf Coast region located in Mississippi, Texas, Louisiana, and Alabama. It also has properties primarily located in Montana, North Dakota, Utah, and Wyoming. Denbury Resources Inc is headquartered in Plano, Texas.
Stock Name Country Market Cap PE Ratio
EOG Resources (EOG) United States $43.359B 15.30
Pioneer Natural Resources (PXD) United States $22.455B 19.34
Concho Resources (CXO) United States $15.407B 25.13
Cheniere Energy (LNG) United States $14.070B 0.00
Diamondback Energy (FANG) United States $11.963B 11.49
Apache (APA) United States $10.570B 122.22
Continental Resources (CLR) United States $9.664B 11.56
Noble Energy (NBL) United States $9.077B 0.00
Devon Energy (DVN) United States $8.512B 16.06
Cabot Oil & Gas (COG) United States $6.241B 8.23
Parsley Energy (PE) United States $5.203B 14.54
WPX Energy (WPX) United States $4.880B 46.84
Cimarex Energy Co (XEC) United States $3.963B 7.93
Murphy Oil (MUR) United States $3.514B 25.40
Viper Energy Partners LP (VNOM) United States $3.141B 122.42
Magnolia Oil & Gas Corp (MGY) United States $2.378B 19.13
Matador Resources (MTDR) United States $1.462B 10.62
EQT (EQT) United States $1.452B 3.44
PDC Energy (PDCE) United States $1.328B 0.00
CNX Resources (CNX) United States $1.168B 24.08
Geopark (GPRK) Chile $1.153B 12.23
Comstock Resources (CRK) United States $1.148B 7.02
Stone Energy (TALO) United States $0.987B 5.76
SM Energy (SM) United States $0.985B 0.00
Southwestern Energy (SWN) United States $0.871B 2.18
Chesapeake Energy (CHK) United States $0.854B 3.12
Range Resources (RRC) United States $0.789B 6.04
Noble Midstream Partners LP (NBLX) United States $0.782B 5.91
CENTENNIAL RES (CDEV) United States $0.756B 9.41
Oasis Petroleum (OAS) United States $0.675B 0.00
Sundance Energy Australia (SNDE) United States $0.658B 0.00
Callon Petroleum (CPE) United States $0.649B 3.79
Northern Oil And Gas (NOG) United States $0.637B 2.96
QEP Resources (QEP) United States $0.630B 88.33
Berry Petroleum (BRY) United States $0.589B 5.35
Contango Oil & Gas (MCF) United States $0.513B 0.00
W&T Offshore (WTI) United States $0.505B 5.52
Antero Resources (AR) United States $0.493B 0.00
Bonanza Creek Energy (BCEI) United States $0.367B 0.00
Laredo Petroleum (LPI) United States $0.349B 1.99
California Resources (CRC) United States $0.305B 5.08
Earthstone Energy (ESTE) United States $0.283B 3.48
PrimeEnergy (PNRG) United States $0.281B 28.63
Whiting Petroleum (WLL) United States $0.257B 0.00
Penn Virginia (PVAC) United States $0.253B 1.91
Amplify Energy (AMPY) United States $0.217B 2.74
Gulfport Energy (GPOR) United States $0.212B 1.05
HIGHPOINT RESOURCES CORP (HPR) United States $0.210B 0.00
Evolution Petroleum (EPM) United States $0.169B 17.03
FTS (FTSI) United States $0.149B 0.00
EXTRACTION O&G (XOG) United States $0.132B 0.00
Ring Energy (REI) United States $0.124B 3.52
Eclipse Resources (MR) United States $0.121B 0.00
Panhandle Royalty (PHX) United States $0.110B 10.32
Goodrich Petroleum (GDP) United States $0.073B 5.46
VOC Energy Trust (VOC) United States $0.073B 5.78
Torchlight Energy Resources (TRCH) United States $0.046B 0.00
SilverBow Resources (SBOW) United States $0.046B 0.28
SandRidge Permian Trust (PER) United States $0.045B 2.28
Chaparral Energy (CHAP) United States $0.039B 0.00
Abraxas Petroleum (AXAS) United States $0.038B 2.79
KLR Energy Acquisition (ROSE) United States $0.037B 0.32
Lonestar Resources US (LONE) United States $0.034B 0.00
Lilis Energy (LLEX) United States $0.032B 0.00
Houston American Energy (HUSA) United States $0.009B 0.00
Barnwell Industries (BRN) United States $0.009B 0.00
Sanchez Midstream Partners LP (SNMP) United States $0.008B 0.11
Lucas Energy (CEI) United States $0.008B 0.00
Mexco Energy (MXC) United States $0.007B 0.00
Mid-Con Energy Partners, LP (MCEP) United States $0.007B 0.52
U.S Energy (USEG) United States $0.006B 0.00
New Concept Energy (GBR) United States $0.006B 0.00
Yuma Energy (YUMA) United States $0.005B 0.00