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 (%)
Dec 31, 2002 2.693 2.722 2.634 2.686 444,551 -0.02(-0.70%)
Dec 30, 2002 2.698 2.717 2.665 2.705 186,360 +0.02(+0.62%)
Dec 27, 2002 2.700 2.734 2.674 2.689 174,370 -0.02(-0.88%)
Dec 26, 2002 2.705 2.769 2.700 2.712 78,666 +0.01(+0.35%)
Dec 24, 2002 2.710 2.736 2.660 2.703 48,693 -0.01(-0.26%)
Dec 23, 2002 2.579 2.719 2.579 2.710 210,864 +0.10(+3.64%)
Dec 20, 2002 2.591 2.615 2.560 2.615 213,178 +0.04(+1.48%)
Dec 19, 2002 2.674 2.686 2.532 2.577 287,743 -0.09(-3.21%)
Dec 18, 2002 2.715 2.717 2.574 2.662 127,465 -0.07(-2.61%)
Dec 17, 2002 2.734 2.781 2.674 2.734 331,914 -0.01(-0.43%)
Dec 16, 2002 2.722 2.786 2.698 2.746 214,650 +0.05(+1.76%)
Dec 13, 2002 2.667 2.719 2.627 2.698 171,846 +0.02(+0.89%)
Dec 12, 2002 2.610 2.693 2.610 2.674 242,625 +0.07(+2.74%)
Dec 11, 2002 2.610 2.653 2.589 2.603 106,326 -0.03(-0.99%)
Dec 10, 2002 2.620 2.662 2.567 2.629 194,353 -0.00(-0.18%)
Dec 09, 2002 2.620 2.639 2.593 2.634 217,911 +0.01(+0.27%)
Dec 06, 2002 2.532 2.639 2.520 2.627 323,711 +0.09(+3.37%)
Dec 05, 2002 2.503 2.560 2.496 2.541 126,834 +0.03(+1.23%)
Dec 04, 2002 2.496 2.567 2.475 2.510 338,750 +0.01(+0.29%)
Dec 03, 2002 2.460 2.520 2.413 2.503 339,276 +0.07(+2.73%)
Dec 02, 2002 2.456 2.456 2.377 2.437 324,657 -0.02(-0.77%)
Nov 29, 2002 2.403 2.456 2.399 2.456 105,484 +0.05(+2.28%)
Nov 27, 2002 2.360 2.460 2.360 2.401 321,608 +0.05(+2.02%)
Nov 26, 2002 2.425 2.425 2.337 2.353 418,574 -0.01(-0.50%)
Nov 25, 2002 2.429 2.432 2.258 2.365 538,362 -0.06(-2.45%)
Nov 22, 2002 2.448 2.484 2.391 2.425 1,704,375 +0.00(+0.20%)
Nov 21, 2002 2.389 2.463 2.358 2.420 660,043 +0.02(+0.79%)
Nov 20, 2002 2.282 2.413 2.268 2.401 312,458 +0.12(+5.21%)
Nov 19, 2002 2.341 2.341 2.258 2.282 246,096 -0.05(-2.04%)
Nov 18, 2002 2.353 2.377 2.246 2.330 359,679 -0.05(-2.00%)
Nov 15, 2002 2.548 2.548 2.306 2.377 587,266 -0.24(-9.01%)
Nov 14, 2002 2.670 2.693 2.605 2.612 145,344 -0.04(-1.52%)
Nov 13, 2002 2.722 2.734 2.591 2.653 122,101 -0.09(-3.38%)
Nov 12, 2002 2.769 2.815 2.698 2.746 212,231 -0.02(-0.60%)
Nov 11, 2002 2.776 2.793 2.689 2.762 96,966 -0.02(-0.68%)
Nov 08, 2002 2.753 2.781 2.674 2.781 108,324 +0.03(+1.04%)
Nov 07, 2002 2.722 2.767 2.679 2.753 78,666 +0.01(+0.26%)
Nov 06, 2002 2.703 2.760 2.650 2.746 131,251 +0.06(+2.21%)
Nov 05, 2002 2.724 2.724 2.579 2.686 258,927 -0.04(-1.40%)
Nov 04, 2002 2.769 2.824 2.710 2.724 120,944 -0.06(-2.13%)
Nov 01, 2002 2.845 2.845 2.734 2.784 82,242 +0.01(+0.51%)
Oct 31, 2002 2.650 2.805 2.624 2.769 284,272 +0.12(+4.48%)
Oct 30, 2002 2.610 2.650 2.563 2.650 140,401 +0.04(+1.55%)
Oct 29, 2002 2.641 2.665 2.536 2.610 107,377 -0.01(-0.27%)
Oct 28, 2002 2.717 2.719 2.617 2.617 104,433 -0.09(-3.42%)
Oct 25, 2002 2.674 2.729 2.672 2.710 134,196 +0.04(+1.33%)
Oct 24, 2002 2.700 2.731 2.665 2.674 315,297 -0.05(-1.83%)
Oct 23, 2002 2.674 2.724 2.653 2.724 106,746 +0.05(+1.78%)
Oct 22, 2002 2.591 2.686 2.579 2.677 159,647 +0.01(+0.45%)
Oct 21, 2002 2.615 2.686 2.567 2.665 128,622 +0.05(+1.72%)
Oct 18, 2002 2.643 2.643 2.593 2.620 115,265 -0.01(-0.54%)
Oct 17, 2002 2.544 2.634 2.544 2.634 110,217 +0.09(+3.65%)
Oct 16, 2002 2.494 2.544 2.475 2.541 96,440 +0.07(+2.89%)
Oct 15, 2002 2.472 2.472 2.448 2.470 58,579 +0.02(+0.87%)
Oct 14, 2002 2.451 2.460 2.377 2.448 132,303 -0.00(-0.10%)
Oct 11, 2002 2.448 2.470 2.401 2.451 56,055 +0.01(+0.39%)
Oct 10, 2002 2.375 2.410 2.332 2.441 86,238 +0.07(+3.01%)
Oct 09, 2002 2.420 2.437 2.308 2.370 389,126 -0.07(-3.02%)
Oct 08, 2002 2.425 2.470 2.413 2.444 158,385 +0.02(+0.78%)
Oct 07, 2002 2.444 2.444 2.368 2.425 65,520 -0.02(-0.78%)
Oct 04, 2002 2.520 2.529 2.434 2.444 104,328 -0.07(-2.84%)
Oct 03, 2002 2.496 2.551 2.472 2.515 354,736 -0.03(-1.12%)
Oct 02, 2002 2.448 2.553 2.437 2.544 351,371 +0.08(+3.38%)
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.