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, 2002 2.182 2.185 2.135 2.185 74,354 +0.00(+0.11%)
Apr 29, 2002 2.120 2.196 2.111 2.182 113,582 +0.04(+2.00%)
Apr 26, 2002 2.139 2.161 2.139 2.139 111,374 -0.01(-0.33%)
Apr 25, 2002 2.128 2.161 2.092 2.147 42,172 -0.00(-0.22%)
Apr 24, 2002 2.128 2.185 2.125 2.151 78,351 +0.00(+0.00%)
Apr 23, 2002 2.130 2.185 2.092 2.151 84,030 +0.02(+1.00%)
Apr 22, 2002 2.116 2.130 2.094 2.130 29,552 +0.01(+0.34%)
Apr 19, 2002 2.137 2.182 2.101 2.123 131,356 -0.01(-0.45%)
Apr 18, 2002 2.028 2.132 1.987 2.132 246,937 +0.11(+5.53%)
Apr 17, 2002 2.044 2.080 2.021 2.021 103,171 -0.02(-1.16%)
Apr 16, 2002 2.044 2.104 2.025 2.044 134,722 +0.00(+0.00%)
Apr 15, 2002 1.997 2.044 1.980 2.044 100,962 +0.10(+4.88%)
Apr 12, 2002 1.937 1.959 1.880 1.949 60,367 +0.00(+0.24%)
Apr 11, 2002 2.018 2.021 1.944 1.944 32,287 -0.07(-3.65%)
Apr 10, 2002 1.930 2.018 1.930 2.018 50,691 +0.07(+3.54%)
Apr 09, 2002 1.925 1.949 1.909 1.949 59,946 -0.01(-0.61%)
Apr 08, 2002 1.978 1.997 1.949 1.961 198,875 +0.00(+0.00%)
Apr 05, 2002 1.985 1.992 1.906 1.961 1,524,956 -0.02(-1.20%)
Apr 04, 2002 2.054 2.066 1.985 1.985 78,140 -0.07(-3.58%)
Apr 03, 2002 2.116 2.118 2.044 2.059 102,645 -0.06(-2.70%)
Apr 02, 2002 2.049 2.130 2.047 2.116 99,910 +0.08(+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.