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 (%)
Nov 30, 2004 6.929 6.929 6.780 6.882 353,474 -0.05(-0.69%)
Nov 29, 2004 6.822 6.965 6.801 6.929 385,235 +0.14(+1.99%)
Nov 26, 2004 6.768 6.834 6.768 6.794 56,475 +0.04(+0.63%)
Nov 24, 2004 6.687 6.777 6.608 6.751 370,511 +0.06(+0.96%)
Nov 23, 2004 6.466 6.687 6.466 6.687 562,446 +0.27(+4.19%)
Nov 22, 2004 6.306 6.449 6.276 6.418 463,376 +0.17(+2.74%)
Nov 19, 2004 6.114 6.326 6.114 6.247 268,602 +0.14(+2.22%)
Nov 18, 2004 6.109 6.204 6.100 6.112 250,723 +0.03(+0.51%)
Nov 17, 2004 5.967 6.090 5.967 6.081 195,089 +0.15(+2.44%)
Nov 16, 2004 5.978 6.081 5.919 5.936 284,062 -0.04(-0.68%)
Nov 15, 2004 6.157 6.161 5.876 5.976 533,314 -0.22(-3.49%)
Nov 12, 2004 6.007 6.192 5.993 6.192 149,025 +0.18(+2.92%)
Nov 11, 2004 6.059 6.059 5.943 6.016 315,823 -0.04(-0.67%)
Nov 10, 2004 5.990 6.090 5.905 6.057 247,358 +0.06(+0.99%)
Nov 09, 2004 5.940 6.052 5.898 5.997 316,980 +0.03(+0.56%)
Nov 08, 2004 6.038 6.069 5.933 5.964 400,695 -0.13(-2.11%)
Nov 05, 2004 6.116 6.135 6.050 6.093 353,684 -0.00(-0.08%)
Nov 04, 2004 6.085 6.209 6.031 6.097 635,959 +0.00(+0.08%)
Nov 03, 2004 6.062 6.109 6.005 6.093 353,684 +0.10(+1.75%)
Nov 02, 2004 6.002 6.028 5.957 5.988 957,146 +0.02(+0.36%)
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.