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 4.374 4.433 4.305 4.341 772,153 -0.06(-1.30%)
Apr 29, 2004 4.528 4.531 4.388 4.398 478,836 -0.15(-3.29%)
Apr 28, 2004 4.623 4.623 4.468 4.547 395,226 -0.06(-1.24%)
Apr 27, 2004 4.590 4.669 4.514 4.604 350,424 +0.01(+0.31%)
Apr 26, 2004 4.578 4.612 4.564 4.590 154,704 +0.01(+0.26%)
Apr 23, 2004 4.564 4.600 4.543 4.578 543,936 +0.00(+0.05%)
Apr 22, 2004 4.445 4.583 4.440 4.576 223,274 +0.12(+2.67%)
Apr 21, 2004 4.362 4.459 4.231 4.457 342,852 +0.11(+2.46%)
Apr 20, 2004 4.512 4.517 4.343 4.350 221,907 -0.14(-3.17%)
Apr 19, 2004 4.528 4.540 4.452 4.493 716,308 -0.09(-2.02%)
Apr 16, 2004 4.398 4.730 4.386 4.585 954,517 +0.21(+4.78%)
Apr 15, 2004 4.219 4.395 4.219 4.376 374,823 +0.19(+4.48%)
Apr 14, 2004 4.172 4.284 4.148 4.188 217,911 -0.06(-1.40%)
Apr 13, 2004 4.279 4.312 4.196 4.248 201,189 -0.07(-1.54%)
Apr 12, 2004 4.200 4.326 4.186 4.314 232,845 +0.12(+2.77%)
Apr 08, 2004 4.169 4.250 4.169 4.198 204,659 +0.03(+0.68%)
Apr 07, 2004 4.055 4.207 4.039 4.169 343,062 +0.12(+3.06%)
Apr 06, 2004 4.048 4.110 4.034 4.046 154,073 -0.01(-0.18%)
Apr 05, 2004 4.053 4.105 4.039 4.053 242,310 +0.01(+0.29%)
Apr 02, 2004 4.003 4.053 3.998 4.041 592,839 +0.05(+1.37%)
Apr 01, 2004 4.029 4.053 3.975 3.986 408,162 -0.02(-0.53%)
Mar 31, 2004 3.792 4.024 3.792 4.008 822,319 +0.23(+6.17%)
Mar 30, 2004 3.708 3.789 3.708 3.775 423,832 +0.07(+1.99%)
Mar 29, 2004 3.699 3.756 3.696 3.701 417,101 +0.00(+0.13%)
Mar 26, 2004 3.637 3.720 3.625 3.696 515,961 +0.06(+1.63%)
Mar 25, 2004 3.578 3.673 3.578 3.637 382,921 +0.06(+1.66%)
Mar 24, 2004 3.589 3.592 3.542 3.578 846,613 -0.02(-0.46%)
Mar 23, 2004 3.685 3.744 3.573 3.594 1,147,818 -0.11(-2.95%)
Mar 22, 2004 3.649 3.737 3.644 3.704 444,656 +0.06(+1.63%)
Mar 19, 2004 3.654 3.654 3.582 3.644 326,235 +0.01(+0.39%)
Mar 18, 2004 3.585 3.647 3.544 3.630 175,317 +0.05(+1.26%)
Mar 17, 2004 3.556 3.589 3.509 3.585 288,059 -0.01(-0.20%)
Mar 16, 2004 3.608 3.661 3.592 3.592 240,522 +0.00(+0.07%)
Mar 15, 2004 3.632 3.666 3.566 3.589 196,456 -0.05(-1.44%)
Mar 12, 2004 3.542 3.649 3.542 3.642 157,438 +0.11(+3.16%)
Mar 11, 2004 3.637 3.637 3.518 3.530 332,966 -0.06(-1.66%)
Mar 10, 2004 3.649 3.682 3.566 3.589 187,622 -0.07(-2.01%)
Mar 09, 2004 3.647 3.682 3.601 3.663 152,600 +0.02(+0.59%)
Mar 08, 2004 3.685 3.696 3.625 3.642 472,841 -0.03(-0.71%)
Mar 05, 2004 3.649 3.732 3.645 3.668 611,770 +0.03(+0.85%)
Mar 04, 2004 3.601 3.642 3.559 3.637 296,157 +0.04(+0.99%)
Mar 03, 2004 3.627 3.627 3.573 3.601 274,597 -0.03(-0.79%)
Mar 02, 2004 3.654 3.685 3.613 3.630 304,360 -0.02(-0.59%)
Mar 01, 2004 3.592 3.696 3.578 3.651 444,551 +0.06(+1.65%)
Feb 27, 2004 3.566 3.597 3.549 3.592 238,103 +0.03(+0.73%)
Feb 26, 2004 3.435 3.566 3.428 3.566 318,032 +0.14(+4.17%)
Feb 25, 2004 3.387 3.459 3.368 3.423 385,656 +0.04(+1.05%)
Feb 24, 2004 3.340 3.392 3.304 3.387 265,763 +0.05(+1.42%)
Feb 23, 2004 3.425 3.425 3.328 3.340 409,634 -0.11(-3.17%)
Feb 20, 2004 3.509 3.521 3.442 3.449 231,057 -0.06(-1.63%)
Feb 19, 2004 3.473 3.616 3.473 3.506 189,725 -0.04(-1.01%)
Feb 18, 2004 3.625 3.625 3.542 3.542 96,650 -0.08(-2.30%)
Feb 17, 2004 3.566 3.625 3.518 3.625 194,458 +0.07(+2.01%)
Feb 13, 2004 3.613 3.654 3.542 3.554 606,406 -0.16(-4.35%)
Feb 12, 2004 3.561 3.739 3.544 3.715 437,609 +0.14(+3.85%)
Feb 11, 2004 3.506 3.578 3.494 3.578 495,978 +0.07(+1.96%)
Feb 10, 2004 3.423 3.516 3.409 3.509 140,506 +0.07(+2.15%)
Feb 09, 2004 3.376 3.482 3.361 3.435 257,454 +0.08(+2.48%)
Feb 06, 2004 3.304 3.376 3.304 3.352 142,820 +0.04(+1.08%)
Feb 05, 2004 3.309 3.340 3.269 3.316 327,918 +0.02(+0.65%)
Feb 04, 2004 3.299 3.371 3.269 3.295 268,182 -0.02(-0.50%)
Feb 03, 2004 3.335 3.359 3.280 3.311 286,691 -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.