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 (%)
Sep 30, 2003 3.070 3.125 3.062 3.090 183,300 +0.01(+0.24%)
Sep 29, 2003 3.065 3.092 3.060 3.083 87,000 +0.02(+0.65%)
Sep 26, 2003 3.042 3.098 3.042 3.062 105,200 -0.00(-0.08%)
Sep 25, 2003 3.125 3.125 3.062 3.065 149,600 -0.06(-1.92%)
Sep 24, 2003 3.112 3.135 3.090 3.125 202,500 +0.02(+0.81%)
Sep 23, 2003 3.138 3.150 3.013 3.100 529,400 -0.04(-1.20%)
Sep 22, 2003 3.152 3.152 3.098 3.138 170,300 +0.00(+0.00%)
Sep 19, 2003 3.038 3.138 3.038 3.138 380,700 +0.10(+3.29%)
Sep 18, 2003 3.125 3.125 3.013 3.038 212,700 -0.02(-0.82%)
Sep 17, 2003 3.100 3.125 3.033 3.062 214,900 -0.02(-0.57%)
Sep 16, 2003 3.045 3.103 3.062 3.080 98,800 +0.04(+1.15%)
Sep 15, 2003 3.062 3.062 3.000 3.045 320,200 -0.00(-0.16%)
Sep 12, 2003 3.085 3.100 3.000 3.050 334,800 -0.04(-1.21%)
Sep 11, 2003 3.120 3.125 3.050 3.087 210,000 -0.04(-1.20%)
Sep 10, 2003 3.183 3.185 3.105 3.125 263,400 -0.06(-1.96%)
Sep 09, 2003 3.195 3.205 3.150 3.188 306,000 -0.03(-0.86%)
Sep 08, 2003 3.175 3.230 3.175 3.215 128,100 +0.05(+1.58%)
Sep 05, 2003 3.175 3.203 3.150 3.165 201,700 -0.02(-0.63%)
Sep 04, 2003 3.212 3.217 3.125 3.185 1,288,300 -0.05(-1.55%)
Sep 03, 2003 3.265 3.280 3.197 3.235 153,700 -0.02(-0.46%)
Sep 02, 2003 3.312 3.348 3.225 3.250 304,100 -0.04(-1.14%)
Aug 29, 2003 3.225 3.300 3.205 3.288 303,700 +0.06(+1.94%)
Aug 28, 2003 3.192 3.230 3.155 3.225 221,500 +0.04(+1.10%)
Aug 27, 2003 3.200 3.217 3.180 3.190 100,600 +0.00(+0.08%)
Aug 26, 2003 3.250 3.297 3.150 3.188 386,500 -0.09(-2.67%)
Aug 25, 2003 3.317 3.362 3.268 3.275 203,500 -0.05(-1.50%)
Aug 22, 2003 3.340 3.362 3.295 3.325 159,700 +0.00(+0.08%)
Aug 21, 2003 3.310 3.337 3.285 3.322 78,000 +0.00(+0.08%)
Aug 20, 2003 3.290 3.362 3.290 3.320 363,800 +0.00(+0.15%)
Aug 19, 2003 3.280 3.337 3.280 3.315 205,600 +0.04(+1.07%)
Aug 18, 2003 3.228 3.297 3.228 3.280 173,100 +0.08(+2.42%)
Aug 15, 2003 3.175 3.250 3.143 3.203 36,900 +0.02(+0.55%)
Aug 14, 2003 3.172 3.240 3.125 3.185 116,900 +0.00(+0.08%)
Aug 13, 2003 3.175 3.235 3.138 3.183 98,600 +0.03(+1.03%)
Aug 12, 2003 3.172 3.188 3.127 3.150 133,600 -0.02(-0.71%)
Aug 11, 2003 3.112 3.183 3.112 3.172 124,500 +0.05(+1.68%)
Aug 08, 2003 3.160 3.160 3.090 3.120 108,800 -0.02(-0.56%)
Aug 07, 2003 3.025 3.138 3.010 3.138 173,100 +0.09(+2.87%)
Aug 06, 2003 2.913 3.065 2.913 3.050 576,800 -0.02(-0.49%)
Aug 05, 2003 3.125 3.125 3.050 3.065 204,500 -0.06(-2.00%)
Aug 04, 2003 3.235 3.243 3.127 3.127 281,000 -0.11(-3.32%)
Aug 01, 2003 3.225 3.248 3.175 3.235 448,400 -0.00(-0.08%)
Jul 31, 2003 3.250 3.257 3.138 3.237 491,100 -0.03(-0.99%)
Jul 30, 2003 3.212 3.270 3.212 3.270 136,100 +0.02(+0.46%)
Jul 29, 2003 3.283 3.285 3.228 3.255 144,100 -0.00(-0.08%)
Jul 28, 2003 3.178 3.272 3.178 3.257 186,700 +0.06(+1.80%)
Jul 25, 2003 3.212 3.235 3.188 3.200 42,000 +0.00(+0.00%)
Jul 24, 2003 3.237 3.250 3.190 3.200 135,100 -0.04(-1.16%)
Jul 23, 2003 3.250 3.252 3.188 3.237 100,400 -0.01(-0.23%)
Jul 22, 2003 3.228 3.268 3.200 3.245 97,700 +0.00(+0.15%)
Jul 21, 2003 3.263 3.285 3.188 3.240 226,600 -0.01(-0.31%)
Jul 18, 2003 3.217 3.300 3.208 3.250 230,500 +0.03(+1.01%)
Jul 17, 2003 3.300 3.300 3.188 3.217 391,100 -0.10(-3.01%)
Jul 16, 2003 3.388 3.388 3.300 3.317 115,700 -0.04(-1.12%)
Jul 15, 2003 3.388 3.487 3.300 3.355 270,200 -0.03(-0.96%)
Jul 14, 2003 3.413 3.460 3.337 3.388 353,900 +0.03(+0.82%)
Jul 11, 2003 3.345 3.413 3.317 3.360 100,600 +0.04(+1.20%)
Jul 10, 2003 3.333 3.373 3.237 3.320 347,000 -0.01(-0.38%)
Jul 09, 2003 3.230 3.350 3.228 3.333 366,900 +0.08(+2.54%)
Jul 08, 2003 3.260 3.308 3.245 3.250 295,300 -0.04(-1.14%)
Jul 07, 2003 3.365 3.388 3.280 3.288 253,900 -0.07(-2.16%)
Jul 03, 2003 3.375 3.388 3.340 3.360 128,200 -0.02(-0.44%)
Jul 02, 2003 3.422 3.438 3.355 3.375 188,100 -0.02(-0.66%)
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.