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 (%)
Jun 28, 2002 2.500 2.575 2.487 2.572 543,900 +0.07(+2.90%)
Jun 27, 2002 2.525 2.570 2.475 2.500 182,800 -0.08(-2.91%)
Jun 26, 2002 2.475 2.605 2.450 2.575 266,300 +0.04(+1.48%)
Jun 25, 2002 2.475 2.538 2.415 2.538 246,100 +0.06(+2.53%)
Jun 21, 2002 2.487 2.495 2.450 2.475 128,800 +0.00(+0.00%)
Jun 20, 2002 2.462 2.495 2.462 2.475 53,400 +0.01(+0.30%)
Jun 19, 2002 2.487 2.493 2.460 2.467 59,800 -0.01(-0.30%)
Jun 18, 2002 2.413 2.485 2.390 2.475 196,600 +0.04(+1.85%)
Jun 17, 2002 2.337 2.460 2.337 2.430 112,800 +0.12(+5.08%)
Jun 14, 2002 2.290 2.337 2.277 2.312 107,300 +0.00(+0.00%)
Jun 12, 2002 2.280 2.322 2.280 2.312 128,500 +0.04(+1.54%)
Jun 11, 2002 2.263 2.288 2.263 2.277 99,600 -0.01(-0.33%)
Jun 10, 2002 2.285 2.322 2.285 2.285 59,800 -0.02(-1.08%)
Jun 07, 2002 2.320 2.322 2.288 2.310 53,600 +0.00(+0.22%)
Jun 06, 2002 2.310 2.317 2.300 2.305 186,300 -0.00(-0.22%)
Jun 05, 2002 2.325 2.325 2.275 2.310 71,300 -0.01(-0.43%)
May 31, 2002 2.312 2.350 2.312 2.320 89,700 -0.00(-0.11%)
May 28, 2002 2.308 2.325 2.297 2.322 121,700 +0.01(+0.65%)
May 27, 2002 2.320 2.320 2.303 2.308 67,200 +0.00(+0.00%)
May 24, 2002 2.320 2.320 2.303 2.308 67,200 -0.02(-0.75%)
May 23, 2002 2.300 2.335 2.300 2.325 47,100 +0.02(+0.76%)
May 22, 2002 2.305 2.325 2.288 2.308 87,100 +0.00(+0.11%)
May 21, 2002 2.280 2.312 2.277 2.305 147,000 -0.01(-0.32%)
May 20, 2002 2.317 2.322 2.300 2.312 39,200 +0.01(+0.33%)
May 17, 2002 2.312 2.312 2.275 2.305 155,000 -0.01(-0.32%)
May 16, 2002 2.312 2.320 2.300 2.312 53,900 +0.01(+0.33%)
May 15, 2002 2.308 2.325 2.297 2.305 83,800 -0.01(-0.32%)
May 14, 2002 2.280 2.320 2.280 2.312 110,300 +0.01(+0.54%)
May 13, 2002 2.237 2.300 2.237 2.300 34,500 +0.05(+2.22%)
May 10, 2002 2.312 2.312 2.225 2.250 100,800 -0.04(-1.75%)
May 09, 2002 2.303 2.325 2.290 2.290 57,300 -0.02(-0.76%)
May 08, 2002 2.260 2.320 2.252 2.308 79,200 +0.07(+3.24%)
May 07, 2002 2.210 2.263 2.125 2.235 76,800 +0.00(+0.00%)
May 06, 2002 2.350 2.373 2.188 2.235 135,300 -0.10(-4.39%)
May 03, 2002 2.325 2.365 2.322 2.337 68,600 -0.00(-0.11%)
May 02, 2002 2.362 2.362 2.295 2.340 102,900 +0.00(+0.11%)
May 01, 2002 2.275 2.345 2.275 2.337 54,000 +0.04(+1.74%)
Apr 30, 2002 2.295 2.297 2.245 2.297 70,700 +0.00(+0.11%)
Apr 29, 2002 2.230 2.310 2.220 2.295 108,000 +0.04(+2.00%)
Apr 26, 2002 2.250 2.272 2.250 2.250 105,900 -0.01(-0.33%)
Apr 25, 2002 2.237 2.272 2.200 2.257 40,100 -0.01(-0.22%)
Apr 24, 2002 2.237 2.297 2.235 2.263 74,500 +0.00(+0.00%)
Apr 23, 2002 2.240 2.297 2.200 2.263 79,900 +0.02(+1.00%)
Apr 22, 2002 2.225 2.240 2.203 2.240 28,100 +0.01(+0.34%)
Apr 19, 2002 2.248 2.295 2.210 2.232 124,900 -0.01(-0.45%)
Apr 18, 2002 2.132 2.243 2.090 2.243 234,800 +0.12(+5.53%)
Apr 17, 2002 2.150 2.188 2.125 2.125 98,100 -0.02(-1.16%)
Apr 16, 2002 2.150 2.212 2.130 2.150 128,100 +0.00(+0.00%)
Apr 15, 2002 2.100 2.150 2.083 2.150 96,000 +0.10(+4.88%)
Apr 12, 2002 2.038 2.060 1.978 2.050 57,400 +0.00(+0.24%)
Apr 11, 2002 2.123 2.125 2.045 2.045 30,700 -0.08(-3.65%)
Apr 10, 2002 2.030 2.123 2.030 2.123 48,200 +0.07(+3.54%)
Apr 09, 2002 2.025 2.050 2.007 2.050 57,000 -0.01(-0.61%)
Apr 08, 2002 2.080 2.100 2.050 2.062 189,100 +0.00(+0.00%)
Apr 05, 2002 2.087 2.095 2.005 2.062 1,450,000 -0.02(-1.20%)
Apr 04, 2002 2.160 2.172 2.087 2.087 74,300 -0.08(-3.58%)
Apr 03, 2002 2.225 2.228 2.150 2.165 97,600 -0.06(-2.70%)
Apr 02, 2002 2.155 2.240 2.152 2.225 95,000 +0.09(+4.09%)
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.