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 (%)
Apr 30, 2004 4.600 4.662 4.527 4.565 734,200 -0.06(-1.30%)
Apr 29, 2004 4.763 4.765 4.615 4.625 455,300 -0.16(-3.29%)
Apr 28, 2004 4.862 4.862 4.699 4.782 375,800 -0.06(-1.24%)
Apr 27, 2004 4.827 4.910 4.747 4.843 333,200 +0.02(+0.31%)
Apr 26, 2004 4.815 4.850 4.800 4.827 147,100 +0.01(+0.26%)
Apr 23, 2004 4.800 4.838 4.777 4.815 517,200 +0.00(+0.05%)
Apr 22, 2004 4.675 4.820 4.670 4.812 212,300 +0.12(+2.67%)
Apr 21, 2004 4.588 4.690 4.450 4.688 326,000 +0.11(+2.46%)
Apr 20, 2004 4.745 4.750 4.567 4.575 211,000 -0.15(-3.17%)
Apr 19, 2004 4.763 4.775 4.683 4.725 681,100 -0.10(-2.02%)
Apr 16, 2004 4.625 4.975 4.612 4.822 907,600 +0.22(+4.78%)
Apr 15, 2004 4.438 4.622 4.438 4.603 356,400 +0.20(+4.48%)
Apr 14, 2004 4.388 4.505 4.362 4.405 207,200 -0.06(-1.40%)
Apr 13, 2004 4.500 4.535 4.412 4.468 191,300 -0.07(-1.54%)
Apr 12, 2004 4.418 4.550 4.402 4.537 221,400 +0.12(+2.77%)
Apr 08, 2004 4.385 4.470 4.385 4.415 194,600 +0.03(+0.68%)
Apr 07, 2004 4.265 4.425 4.247 4.385 326,200 +0.13(+3.06%)
Apr 06, 2004 4.258 4.322 4.242 4.255 146,500 -0.01(-0.18%)
Apr 05, 2004 4.263 4.317 4.247 4.263 230,400 +0.01(+0.29%)
Apr 02, 2004 4.210 4.263 4.205 4.250 563,700 +0.06(+1.37%)
Apr 01, 2004 4.237 4.263 4.180 4.192 388,100 -0.02(-0.53%)
Mar 31, 2004 3.987 4.232 3.987 4.215 781,900 +0.24(+6.17%)
Mar 30, 2004 3.900 3.985 3.900 3.970 403,000 +0.08(+1.99%)
Mar 29, 2004 3.890 3.950 3.888 3.893 396,600 +0.00(+0.13%)
Mar 26, 2004 3.825 3.913 3.812 3.888 490,600 +0.06(+1.63%)
Mar 25, 2004 3.763 3.862 3.763 3.825 364,100 +0.06(+1.66%)
Mar 24, 2004 3.775 3.777 3.725 3.763 805,000 -0.02(-0.46%)
Mar 23, 2004 3.875 3.938 3.757 3.780 1,091,400 -0.12(-2.95%)
Mar 22, 2004 3.837 3.930 3.833 3.895 422,800 +0.06(+1.63%)
Mar 19, 2004 3.842 3.842 3.768 3.833 310,200 +0.02(+0.39%)
Mar 18, 2004 3.770 3.835 3.728 3.817 166,700 +0.05(+1.26%)
Mar 17, 2004 3.740 3.775 3.690 3.770 273,900 -0.01(-0.20%)
Mar 16, 2004 3.795 3.850 3.777 3.777 228,700 +0.00(+0.07%)
Mar 15, 2004 3.820 3.855 3.750 3.775 186,800 -0.06(-1.44%)
Mar 12, 2004 3.725 3.837 3.725 3.830 149,700 +0.12(+3.16%)
Mar 11, 2004 3.825 3.825 3.700 3.712 316,600 -0.06(-1.66%)
Mar 10, 2004 3.837 3.873 3.750 3.775 178,400 -0.08(-2.01%)
Mar 09, 2004 3.835 3.873 3.788 3.853 145,100 +0.02(+0.59%)
Mar 08, 2004 3.875 3.888 3.812 3.830 449,600 -0.03(-0.71%)
Mar 05, 2004 3.837 3.925 3.834 3.857 581,700 +0.03(+0.85%)
Mar 04, 2004 3.788 3.830 3.743 3.825 281,600 +0.04(+0.99%)
Mar 03, 2004 3.815 3.815 3.757 3.788 261,100 -0.03(-0.79%)
Mar 02, 2004 3.842 3.875 3.800 3.817 289,400 -0.02(-0.59%)
Mar 01, 2004 3.777 3.888 3.763 3.840 422,700 +0.06(+1.65%)
Feb 27, 2004 3.750 3.783 3.732 3.777 226,400 +0.03(+0.73%)
Feb 26, 2004 3.612 3.750 3.605 3.750 302,400 +0.15(+4.17%)
Feb 25, 2004 3.562 3.638 3.542 3.600 366,700 +0.04(+1.05%)
Feb 24, 2004 3.513 3.567 3.475 3.562 252,700 +0.05(+1.42%)
Feb 23, 2004 3.603 3.603 3.500 3.513 389,500 -0.11(-3.17%)
Feb 20, 2004 3.690 3.703 3.620 3.627 219,700 -0.06(-1.63%)
Feb 19, 2004 3.652 3.803 3.652 3.688 180,400 -0.04(-1.01%)
Feb 18, 2004 3.812 3.812 3.725 3.725 91,900 -0.09(-2.30%)
Feb 17, 2004 3.750 3.812 3.700 3.812 184,900 +0.08(+2.01%)
Feb 13, 2004 3.800 3.842 3.725 3.737 576,600 -0.17(-4.35%)
Feb 12, 2004 3.745 3.933 3.728 3.908 416,100 +0.15(+3.85%)
Feb 11, 2004 3.688 3.763 3.675 3.763 471,600 +0.07(+1.96%)
Feb 10, 2004 3.600 3.697 3.585 3.690 133,600 +0.08(+2.15%)
Feb 09, 2004 3.550 3.663 3.535 3.612 244,800 +0.09(+2.48%)
Feb 06, 2004 3.475 3.550 3.475 3.525 135,800 +0.04(+1.08%)
Feb 05, 2004 3.480 3.513 3.438 3.487 311,800 +0.02(+0.65%)
Feb 04, 2004 3.470 3.545 3.438 3.465 255,000 -0.02(-0.50%)
Feb 03, 2004 3.507 3.533 3.450 3.482 272,600 -0.05(-1.42%)
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.