Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denbury Resources (NY: DNR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.562 3.587 3.550 3.560 380,500 -0.03(-0.77%)
Jan 29, 2004 3.600 3.688 3.478 3.587 859,500 -0.06(-1.51%)
Jan 28, 2004 3.697 3.712 3.587 3.643 322,800 -0.05(-1.49%)
Jan 27, 2004 3.675 3.720 3.645 3.697 429,500 +0.02(+0.61%)
Jan 26, 2004 3.670 3.675 3.525 3.675 523,100 +0.00(+0.14%)
Jan 23, 2004 3.567 3.672 3.550 3.670 197,000 +0.10(+2.87%)
Jan 22, 2004 3.585 3.630 3.560 3.567 242,500 -0.02(-0.70%)
Jan 21, 2004 3.560 3.623 3.525 3.592 283,500 +0.04(+1.05%)
Jan 20, 2004 3.465 3.555 3.435 3.555 446,200 +0.11(+3.12%)
Jan 16, 2004 3.438 3.462 3.315 3.447 209,800 +0.02(+0.58%)
Jan 15, 2004 3.470 3.525 3.425 3.428 391,800 -0.04(-1.22%)
Jan 14, 2004 3.440 3.487 3.400 3.470 183,400 +0.03(+0.95%)
Jan 13, 2004 3.462 3.475 3.425 3.438 141,700 -0.02(-0.51%)
Jan 12, 2004 3.500 3.513 3.455 3.455 170,500 -0.04(-1.29%)
Jan 09, 2004 3.438 3.525 3.438 3.500 498,800 +0.06(+1.74%)
Jan 08, 2004 3.438 3.450 3.405 3.440 125,900 +0.02(+0.44%)
Jan 07, 2004 3.438 3.438 3.337 3.425 402,900 +0.00(+0.00%)
Jan 06, 2004 3.438 3.473 3.400 3.425 238,200 +0.00(+0.15%)
Jan 05, 2004 3.438 3.475 3.420 3.420 279,400 -0.04(-1.16%)
Jan 02, 2004 3.458 3.500 3.453 3.460 145,700 -0.02(-0.50%)
Dec 31, 2003 3.473 3.500 3.422 3.478 376,200 +0.01(+0.36%)
Dec 30, 2003 3.438 3.500 3.433 3.465 124,000 +0.02(+0.58%)
Dec 29, 2003 3.312 3.467 3.357 3.445 396,700 +0.13(+4.00%)
Dec 26, 2003 3.350 3.373 3.312 3.312 305,800 -0.03(-0.82%)
Dec 24, 2003 3.368 3.380 3.310 3.340 158,800 -0.02(-0.45%)
Dec 23, 2003 3.395 3.395 3.348 3.355 209,100 -0.02(-0.59%)
Dec 22, 2003 3.450 3.460 3.373 3.375 162,800 -0.06(-1.82%)
Dec 19, 2003 3.560 3.560 3.382 3.438 708,000 -0.12(-3.44%)
Dec 18, 2003 3.355 3.560 3.355 3.560 484,100 +0.21(+6.19%)
Dec 17, 2003 3.350 3.357 3.312 3.353 134,700 +0.02(+0.60%)
Dec 16, 2003 3.330 3.340 3.290 3.333 135,300 +0.00(+0.15%)
Dec 15, 2003 3.360 3.362 3.283 3.328 156,900 -0.01(-0.22%)
Dec 12, 2003 3.337 3.355 3.305 3.335 248,100 -0.00(-0.07%)
Dec 11, 2003 3.337 3.353 3.303 3.337 187,400 +0.04(+1.21%)
Dec 10, 2003 3.350 3.350 3.275 3.297 199,000 -0.01(-0.15%)
Dec 09, 2003 3.275 3.312 3.225 3.303 373,700 +0.07(+2.24%)
Dec 08, 2003 3.203 3.243 3.188 3.230 283,500 +0.06(+1.73%)
Dec 05, 2003 3.170 3.223 3.167 3.175 159,000 +0.02(+0.63%)
Dec 04, 2003 3.070 3.183 3.038 3.155 367,200 +0.08(+2.77%)
Dec 03, 2003 3.225 3.230 3.070 3.070 1,062,400 -0.17(-5.17%)
Dec 02, 2003 3.200 3.243 3.200 3.237 221,500 +0.04(+1.33%)
Dec 01, 2003 3.180 3.200 3.105 3.195 140,500 +0.03(+1.11%)
Nov 28, 2003 3.175 3.188 3.132 3.160 50,700 +0.01(+0.32%)
Nov 26, 2003 3.138 3.165 3.132 3.150 160,100 +0.02(+0.72%)
Nov 25, 2003 3.087 3.127 3.083 3.127 216,100 +0.06(+1.96%)
Nov 24, 2003 2.987 3.067 2.960 3.067 280,500 +0.07(+2.34%)
Nov 21, 2003 2.913 2.998 2.913 2.998 169,600 +0.09(+3.10%)
Nov 20, 2003 2.900 2.908 2.890 2.908 105,200 +0.01(+0.35%)
Nov 19, 2003 2.962 2.973 2.885 2.897 292,900 -0.08(-2.61%)
Nov 18, 2003 3.010 3.065 2.933 2.975 291,900 -0.03(-0.92%)
Nov 17, 2003 2.913 3.000 2.910 3.002 227,200 +0.05(+1.78%)
Nov 14, 2003 2.940 2.970 2.920 2.950 310,600 -0.02(-0.59%)
Nov 13, 2003 2.962 2.987 2.942 2.967 317,000 +0.00(+0.17%)
Nov 12, 2003 2.938 2.962 2.925 2.962 163,200 +0.05(+1.72%)
Nov 11, 2003 3.000 3.000 2.908 2.913 192,800 -0.07(-2.51%)
Nov 10, 2003 2.965 2.987 2.950 2.987 410,400 +0.02(+0.76%)
Nov 07, 2003 2.955 2.965 2.908 2.965 340,100 +0.00(+0.08%)
Nov 06, 2003 2.953 2.962 2.900 2.962 203,800 -0.01(-0.42%)
Nov 05, 2003 2.900 2.900 2.815 2.975 706,000 +0.08(+2.59%)
Nov 04, 2003 2.900 2.900 2.815 2.900 1,204,067 -0.10(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.