Denbury Resources - 24 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 October 14, 2019 is 1.08.
  • 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 5.87, which is 443.5% above the current share price.
  • The Denbury Resources 52-week low stock price is 0.86, which is 20.4% below the current share price.
  • The average Denbury Resources stock price for the last 52 weeks is 1.86.
Denbury Resources Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 1.6187 1.9600 2.6200 0.9465 1.0800 -36.84%
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 $0.526B $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 $40.211B 12.61
Pioneer Natural Resources (PXD) United States $22.148B 18.69
Diamondback Energy (FANG) United States $13.637B 14.01
Concho Resources (CXO) United States $13.219B 17.44
Continental Resources (CLR) United States $10.656B 10.90
Noble Energy (NBL) United States $9.842B 102.90
Devon Energy (DVN) United States $8.593B 13.99
Apache (APA) United States $8.053B 18.63
Cabot Oil & Gas (COG) United States $7.347B 9.70
Parsley Energy (PE) United States $5.374B 13.15
Cimarex Energy Co (XEC) United States $4.598B 7.57
WPX Energy (WPX) United States $4.359B 44.87
Viper Energy Partners LP (VNOM) United States $3.641B 149.78
Murphy Oil (MUR) United States $3.239B 19.57
Magnolia Oil & Gas Corp (MGY) United States $2.743B 0.00
EQT (EQT) United States $2.470B 4.69
Chesapeake Energy (CHK) United States $2.272B 3.16
Matador Resources (MTDR) United States $1.674B 10.71
PDC Energy (PDCE) United States $1.576B 0.00
Jagged Peak Energy (JAG) United States $1.455B 13.64
CNX Resources (CNX) United States $1.365B 7.00
Comstock Resources (CRK) United States $1.240B 0.00
Geopark (GPRK) Chile $1.118B 10.08
Southwestern Energy (SWN) United States $1.056B 2.14
Oasis Petroleum (OAS) United States $1.043B 46.29
CENTENNIAL RES (CDEV) United States $1.023B 8.04
Stone Energy (TALO) United States $1.012B 7.21
Noble Midstream Partners LP (NBLX) United States $0.962B 6.22
Callon Petroleum (CPE) United States $0.941B 5.35
SM Energy (SM) United States $0.932B 0.00
Range Resources (RRC) United States $0.902B 4.22
Antero Resources (AR) United States $0.844B 3.37
Berry Petroleum (BRY) United States $0.800B 6.91
QEP Resources (QEP) United States $0.766B 21.47
Carrizo Oil & Gas (CRZO) United States $0.743B 2.99
Sundance Energy Australia (SNDE) Australia $0.736B 0.00
Whiting Petroleum (WLL) United States $0.678B 17.28
W&T Offshore (WTI) United States $0.594B 5.15
Laredo Petroleum (LPI) United States $0.511B 2.72
Bonanza Creek Energy (BCEI) United States $0.458B 0.00
Gulfport Energy (GPOR) United States $0.455B 1.87
California Resources (CRC) United States $0.434B 5.27
Penn Virginia (PVAC) United States $0.393B 2.74
EXTRACTION O&G (XOG) United States $0.393B 0.00
HIGHPOINT RESOURCES CORP (HPR) United States $0.270B 0.00
PrimeEnergy (PNRG) United States $0.245B 22.11
Earthstone Energy (ESTE) United States $0.243B 3.09
Panhandle Royalty (PHX) United States $0.236B 18.42
Roan Resources (ROAN) United States $0.231B 2.54
FTS (FTSI) United States $0.192B 2.05
Amplify Energy (AMPY) United States $0.136B 3.37
Eclipse Resources (MR) United States $0.115B 0.00
SilverBow Resources (SBOW) United States $0.107B 0.74
SandRidge Permian Trust (PER) United States $0.088B 3.98
VOC Energy Trust (VOC) United States $0.087B 7.03
Torchlight Energy Resources (TRCH) United States $0.067B 0.00
KLR Energy Acquisition (ROSE) United States $0.065B 0.26
Abraxas Petroleum (AXAS) United States $0.063B 3.39
Lonestar Resources US (LONE) United States $0.061B 34.71
Chaparral Energy (CHAP) United States $0.047B 0.00
SandRidge Mississippian Trust II (SDR) United States $0.023B 2.60
Mid-Con Energy Partners, LP (MCEP) United States $0.012B 2.00
Approach Resources (AREX) United States $0.012B 0.00
U.S Energy (USEG) United States $0.007B 0.00