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 (%)
Jul 30, 2004 5.213 5.244 5.142 5.194 629,123 -0.02(-0.36%)
Jul 29, 2004 5.135 5.253 5.127 5.213 620,709 +0.14(+2.72%)
Jul 28, 2004 5.042 5.075 4.899 5.075 359,469 +0.03(+0.66%)
Jul 27, 2004 4.840 5.059 4.830 5.042 532,893 +0.20(+4.12%)
Jul 26, 2004 4.966 4.987 4.802 4.842 844,720 -0.12(-2.44%)
Jul 23, 2004 5.044 5.063 4.963 4.963 636,485 -0.11(-2.20%)
Jul 22, 2004 5.118 5.123 5.001 5.075 360,625 -0.04(-0.74%)
Jul 21, 2004 5.337 5.413 5.108 5.113 468,950 -0.14(-2.67%)
Jul 20, 2004 5.253 5.277 5.230 5.253 365,043 +0.01(+0.23%)
Jul 19, 2004 5.253 5.265 5.211 5.242 329,075 -0.01(-0.18%)
Jul 16, 2004 5.154 5.277 5.130 5.251 376,506 +0.10(+1.99%)
Jul 15, 2004 5.113 5.149 5.087 5.149 363,991 +0.06(+1.12%)
Jul 14, 2004 4.968 5.092 4.949 5.092 463,691 +0.11(+2.24%)
Jul 13, 2004 4.973 4.992 4.890 4.980 403,009 +0.01(+0.14%)
Jul 12, 2004 4.997 4.999 4.906 4.973 431,825 +0.02(+0.48%)
Jul 09, 2004 4.992 5.039 4.949 4.949 523,533 -0.09(-1.79%)
Jul 08, 2004 5.063 5.123 4.968 5.039 292,476 -0.08(-1.49%)
Jul 07, 2004 5.154 5.161 5.089 5.116 219,909 -0.02(-0.42%)
Jul 06, 2004 5.135 5.213 5.135 5.137 400,590 +0.05(+0.98%)
Jul 02, 2004 5.039 5.087 4.956 5.087 262,608 +0.10(+1.90%)
Jul 01, 2004 4.968 5.056 4.959 4.992 276,595 +0.01(+0.24%)
Jun 30, 2004 4.902 4.980 4.866 4.980 670,560 +0.08(+1.60%)
Jun 29, 2004 4.826 4.944 4.826 4.902 324,237 +0.10(+2.08%)
Jun 28, 2004 5.118 5.118 4.728 4.802 551,403 -0.30(-5.92%)
Jun 25, 2004 5.063 5.165 5.063 5.104 1,741,395 -0.01(-0.28%)
Jun 24, 2004 5.063 5.135 5.061 5.118 575,907 +0.05(+1.08%)
Jun 23, 2004 5.039 5.078 4.975 5.063 317,401 +0.05(+0.95%)
Jun 22, 2004 4.956 5.016 4.894 5.016 410,476 +0.07(+1.49%)
Jun 21, 2004 4.890 4.947 4.885 4.942 357,260 +0.04(+0.82%)
Jun 18, 2004 4.785 4.918 4.785 4.902 1,286,852 +0.12(+2.43%)
Jun 17, 2004 4.821 4.826 4.773 4.785 512,175 -0.02(-0.49%)
Jun 16, 2004 4.754 4.883 4.716 4.809 581,166 +0.06(+1.20%)
Jun 15, 2004 4.517 4.754 4.517 4.752 598,729 +0.26(+5.77%)
Jun 14, 2004 4.481 4.533 4.457 4.493 654,364 +0.01(+0.32%)
Jun 10, 2004 4.350 4.507 4.310 4.478 400,379 +0.11(+2.45%)
Jun 09, 2004 4.500 4.500 4.369 4.372 314,982 -0.13(-2.85%)
Jun 08, 2004 4.457 4.550 4.436 4.500 491,772 +0.05(+1.23%)
Jun 07, 2004 4.421 4.464 4.398 4.445 424,463 +0.02(+0.54%)
Jun 04, 2004 4.517 4.517 4.393 4.421 324,657 +0.02(+0.54%)
Jun 03, 2004 4.469 4.540 4.398 4.398 634,066 -0.08(-1.86%)
Jun 02, 2004 4.505 4.540 4.481 4.481 586,529 -0.02(-0.53%)
Jun 01, 2004 4.338 4.505 4.322 4.505 340,959 +0.13(+2.99%)
May 28, 2004 4.314 4.374 4.303 4.374 250,934 +0.06(+1.38%)
May 27, 2004 4.333 4.345 4.291 4.314 884,369 -0.01(-0.22%)
May 26, 2004 4.362 4.379 4.291 4.324 652,891 -0.05(-1.14%)
May 25, 2004 4.267 4.426 4.255 4.374 291,739 +0.11(+2.68%)
May 24, 2004 4.124 4.272 4.112 4.260 440,975 +0.14(+3.46%)
May 21, 2004 4.184 4.219 4.077 4.117 259,032 -0.05(-1.31%)
May 20, 2004 4.203 4.279 4.160 4.172 313,089 -0.02(-0.51%)
May 19, 2004 4.279 4.284 4.193 4.193 329,180 -0.09(-2.00%)
May 18, 2004 4.305 4.310 4.217 4.279 473,998 -0.02(-0.55%)
May 17, 2004 4.255 4.338 4.184 4.303 370,827 +0.03(+0.61%)
May 14, 2004 4.153 4.305 4.136 4.276 424,463 +0.12(+2.98%)
May 13, 2004 4.136 4.184 4.112 4.153 243,256 +0.00(+0.11%)
May 12, 2004 4.101 4.160 4.065 4.148 429,617 +0.02(+0.58%)
May 11, 2004 4.136 4.177 4.108 4.124 361,782 +0.01(+0.29%)
May 10, 2004 4.338 4.341 4.091 4.112 413,000 -0.23(-5.36%)
May 07, 2004 4.364 4.381 4.338 4.345 311,722 -0.01(-0.27%)
May 06, 2004 4.388 4.388 4.326 4.357 247,358 -0.02(-0.49%)
May 05, 2004 4.414 4.431 4.374 4.379 514,593 -0.02(-0.54%)
May 04, 2004 4.517 4.517 4.395 4.402 433,087 -0.11(-2.42%)
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.