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 (%)
Feb 28, 2003 2.875 2.888 2.848 2.870 184,900 -0.02(-0.78%)
Feb 27, 2003 2.800 2.897 2.800 2.893 206,000 +0.04(+1.31%)
Feb 26, 2003 2.888 2.888 2.763 2.855 177,700 -0.02(-0.78%)
Feb 25, 2003 2.817 2.877 2.812 2.877 232,900 +0.06(+2.13%)
Feb 24, 2003 2.700 2.822 2.700 2.817 221,800 +0.12(+4.35%)
Feb 21, 2003 2.643 2.708 2.612 2.700 264,000 +0.06(+2.18%)
Feb 20, 2003 2.647 2.647 2.612 2.643 126,300 -0.00(-0.19%)
Feb 19, 2003 2.670 2.675 2.620 2.647 105,200 -0.01(-0.47%)
Feb 18, 2003 2.643 2.663 2.595 2.660 157,300 +0.03(+1.14%)
Feb 14, 2003 2.600 2.650 2.562 2.630 212,600 -0.02(-0.75%)
Feb 13, 2003 2.688 2.690 2.627 2.650 205,500 -0.03(-1.12%)
Feb 12, 2003 2.723 2.728 2.675 2.680 101,500 -0.04(-1.65%)
Feb 11, 2003 2.690 2.765 2.690 2.725 98,300 -0.00(-0.09%)
Feb 10, 2003 2.725 2.748 2.697 2.728 116,400 +0.01(+0.37%)
Feb 07, 2003 2.737 2.737 2.710 2.717 48,200 -0.02(-0.73%)
Feb 06, 2003 2.720 2.745 2.700 2.737 175,200 +0.01(+0.46%)
Feb 05, 2003 2.720 2.740 2.703 2.725 114,100 -0.01(-0.46%)
Feb 04, 2003 2.690 2.743 2.688 2.737 73,100 +0.03(+1.01%)
Feb 03, 2003 2.750 2.750 2.710 2.710 121,700 -0.04(-1.45%)
Jan 31, 2003 2.700 2.768 2.700 2.750 233,000 +0.06(+2.04%)
Jan 30, 2003 2.678 2.703 2.678 2.695 580,000 +0.03(+1.03%)
Jan 29, 2003 2.743 2.743 2.667 2.667 81,200 -0.06(-2.11%)
Jan 28, 2003 2.705 2.737 2.667 2.725 89,900 +0.04(+1.30%)
Jan 27, 2003 2.703 2.712 2.652 2.690 126,700 -0.04(-1.37%)
Jan 24, 2003 2.792 2.792 2.725 2.728 145,800 -0.05(-1.71%)
Jan 23, 2003 2.770 2.795 2.752 2.775 193,900 +0.01(+0.45%)
Jan 22, 2003 2.775 2.815 2.755 2.763 71,100 -0.04(-1.34%)
Jan 21, 2003 2.805 2.837 2.700 2.800 49,700 +0.00(+0.18%)
Jan 17, 2003 2.788 2.875 2.783 2.795 375,200 +0.05(+1.91%)
Jan 16, 2003 2.730 2.788 2.723 2.743 161,000 +0.02(+0.55%)
Jan 15, 2003 2.705 2.750 2.692 2.728 57,300 +0.02(+0.83%)
Jan 14, 2003 2.710 2.748 2.703 2.705 97,000 -0.00(-0.18%)
Jan 13, 2003 2.650 2.710 2.545 2.710 132,000 +0.08(+2.94%)
Jan 10, 2003 2.750 2.750 2.583 2.632 180,800 -0.13(-4.71%)
Jan 09, 2003 2.775 2.825 2.730 2.763 139,800 +0.01(+0.27%)
Jan 08, 2003 2.667 2.757 2.667 2.755 130,900 +0.06(+2.32%)
Jan 07, 2003 2.750 2.750 2.590 2.692 151,200 -0.04(-1.46%)
Jan 06, 2003 2.800 2.812 2.655 2.732 284,100 -0.08(-2.93%)
Jan 03, 2003 2.825 2.857 2.805 2.815 283,400 -0.01(-0.44%)
Jan 02, 2003 2.833 2.862 2.788 2.828 295,200 +0.00(+0.09%)
Dec 31, 2002 2.833 2.862 2.770 2.825 422,700 -0.02(-0.70%)
Dec 30, 2002 2.837 2.857 2.803 2.845 177,200 +0.02(+0.62%)
Dec 27, 2002 2.840 2.875 2.812 2.828 165,800 -0.02(-0.88%)
Dec 26, 2002 2.845 2.913 2.840 2.853 74,800 +0.01(+0.35%)
Dec 24, 2002 2.850 2.877 2.797 2.842 46,300 -0.01(-0.26%)
Dec 23, 2002 2.712 2.860 2.712 2.850 200,500 +0.10(+3.64%)
Dec 20, 2002 2.725 2.750 2.692 2.750 202,700 +0.04(+1.48%)
Dec 19, 2002 2.812 2.825 2.663 2.710 273,600 -0.09(-3.21%)
Dec 18, 2002 2.855 2.857 2.708 2.800 121,200 -0.08(-2.61%)
Dec 17, 2002 2.875 2.925 2.812 2.875 315,600 -0.01(-0.43%)
Dec 16, 2002 2.862 2.930 2.837 2.888 204,100 +0.05(+1.76%)
Dec 13, 2002 2.805 2.860 2.763 2.837 163,400 +0.02(+0.89%)
Dec 12, 2002 2.745 2.833 2.745 2.812 230,700 +0.08(+2.74%)
Dec 11, 2002 2.745 2.790 2.723 2.737 101,100 -0.03(-0.99%)
Dec 10, 2002 2.755 2.800 2.700 2.765 184,800 -0.00(-0.18%)
Dec 09, 2002 2.755 2.775 2.728 2.770 207,200 +0.01(+0.27%)
Dec 06, 2002 2.663 2.775 2.650 2.763 307,800 +0.09(+3.37%)
Dec 05, 2002 2.632 2.692 2.625 2.672 120,600 +0.03(+1.23%)
Dec 04, 2002 2.625 2.700 2.603 2.640 322,100 +0.01(+0.28%)
Dec 03, 2002 2.587 2.650 2.538 2.632 322,600 +0.07(+2.73%)
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.