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 28, 2003 3.019 3.031 2.979 3.005 53,320 +0.01(+0.32%)
Nov 26, 2003 2.983 3.009 2.979 2.995 168,376 +0.02(+0.72%)
Nov 25, 2003 2.936 2.974 2.931 2.974 227,271 +0.06(+1.96%)
Nov 24, 2003 2.841 2.917 2.815 2.917 295,000 +0.07(+2.34%)
Nov 21, 2003 2.769 2.850 2.769 2.850 178,367 +0.09(+3.10%)
Nov 20, 2003 2.757 2.765 2.748 2.765 110,638 +0.01(+0.35%)
Nov 19, 2003 2.817 2.826 2.743 2.755 308,041 -0.07(-2.61%)
Nov 18, 2003 2.862 2.914 2.788 2.829 306,989 -0.03(-0.92%)
Nov 17, 2003 2.769 2.853 2.767 2.855 238,944 +0.05(+1.78%)
Nov 14, 2003 2.795 2.824 2.776 2.805 326,656 -0.02(-0.59%)
Nov 13, 2003 2.817 2.841 2.798 2.822 333,387 +0.00(+0.17%)
Nov 12, 2003 2.793 2.817 2.781 2.817 171,636 +0.05(+1.72%)
Nov 11, 2003 2.853 2.853 2.765 2.769 202,766 -0.07(-2.51%)
Nov 10, 2003 2.819 2.841 2.805 2.841 431,615 +0.02(+0.76%)
Nov 07, 2003 2.810 2.819 2.765 2.819 357,681 +0.00(+0.08%)
Nov 06, 2003 2.807 2.817 2.757 2.817 214,335 -0.01(-0.42%)
Nov 05, 2003 2.757 2.757 2.677 2.829 742,496 +0.07(+2.59%)
Nov 04, 2003 2.757 2.757 2.677 2.757 1,266,310 -0.09(-3.25%)
Nov 03, 2003 3.017 3.017 2.803 2.850 1,325,573 -0.15(-4.99%)
Oct 31, 2003 3.002 3.002 3.002 3.000 123,679 +0.01(+0.48%)
Oct 30, 2003 3.024 3.024 2.981 2.986 121,786 -0.05(-1.72%)
Oct 29, 2003 2.948 3.040 2.943 3.038 445,813 +0.07(+2.24%)
Oct 28, 2003 3.031 3.031 2.950 2.971 247,358 -0.05(-1.50%)
Oct 27, 2003 2.988 3.052 2.988 3.017 205,501 +0.03(+0.95%)
Oct 24, 2003 3.002 3.047 2.983 2.988 238,103 -0.02(-0.79%)
Oct 23, 2003 3.026 3.064 3.002 3.012 117,053 -0.04(-1.25%)
Oct 22, 2003 3.043 3.076 3.007 3.050 165,431 -0.05(-1.46%)
Oct 21, 2003 3.019 3.102 3.017 3.095 153,442 +0.06(+2.12%)
Oct 20, 2003 3.052 3.059 3.012 3.031 117,894 -0.01(-0.47%)
Oct 17, 2003 3.102 3.102 3.043 3.045 163,433 -0.04(-1.16%)
Oct 16, 2003 3.107 3.114 3.076 3.081 191,408 -0.04(-1.29%)
Oct 15, 2003 3.162 3.200 3.105 3.121 372,930 -0.09(-2.74%)
Oct 14, 2003 3.228 3.216 3.185 3.209 255,246 -0.02(-0.59%)
Oct 13, 2003 3.209 3.247 3.209 3.228 202,976 +0.02(+0.59%)
Oct 10, 2003 3.202 3.211 3.192 3.209 96,335 +0.02(+0.52%)
Oct 09, 2003 3.140 3.192 3.138 3.192 204,133 +0.03(+1.05%)
Oct 08, 2003 3.162 3.216 3.159 3.159 154,914 -0.01(-0.45%)
Oct 07, 2003 3.121 3.173 3.102 3.173 253,878 +0.06(+1.91%)
Oct 06, 2003 3.066 3.116 3.050 3.114 177,210 +0.00(+0.00%)
Oct 03, 2003 3.102 3.114 3.078 3.114 155,440 +0.03(+1.00%)
Oct 02, 2003 3.059 3.088 3.033 3.083 167,850 +0.06(+1.97%)
Oct 01, 2003 2.924 3.028 2.924 3.024 190,672 +0.09(+2.91%)
Sep 30, 2003 2.919 2.971 2.912 2.938 192,775 +0.01(+0.24%)
Sep 29, 2003 2.914 2.940 2.910 2.931 91,497 +0.02(+0.65%)
Sep 26, 2003 2.893 2.945 2.893 2.912 110,638 -0.00(-0.08%)
Sep 25, 2003 2.971 2.971 2.912 2.914 157,333 -0.06(-1.92%)
Sep 24, 2003 2.960 2.981 2.938 2.971 212,968 +0.02(+0.81%)
Sep 23, 2003 2.983 2.995 2.864 2.948 556,766 -0.04(-1.19%)
Sep 22, 2003 2.998 2.998 2.945 2.983 179,103 +0.00(+0.00%)
Sep 19, 2003 2.888 2.983 2.888 2.983 400,379 +0.10(+3.29%)
Sep 18, 2003 2.971 2.971 2.864 2.888 223,695 -0.02(-0.82%)
Sep 17, 2003 2.948 2.971 2.883 2.912 226,009 -0.02(-0.57%)
Sep 16, 2003 2.895 2.950 2.912 2.929 103,907 +0.03(+1.15%)
Sep 15, 2003 2.912 2.912 2.853 2.895 336,752 -0.00(-0.16%)
Sep 12, 2003 2.933 2.948 2.853 2.900 352,107 -0.04(-1.21%)
Sep 11, 2003 2.967 2.971 2.900 2.936 220,855 -0.04(-1.20%)
Sep 10, 2003 3.026 3.028 2.952 2.971 277,016 -0.06(-1.96%)
Sep 09, 2003 3.038 3.047 2.995 3.031 321,818 -0.03(-0.86%)
Sep 08, 2003 3.019 3.071 3.019 3.057 134,722 +0.05(+1.58%)
Sep 05, 2003 3.019 3.045 2.995 3.009 212,126 -0.02(-0.63%)
Sep 04, 2003 3.055 3.059 2.971 3.028 1,354,897 -0.05(-1.55%)
Sep 03, 2003 3.105 3.119 3.040 3.076 161,645 -0.01(-0.46%)
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.