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, 2002 2.294 2.437 2.294 2.418 118,631 +0.10(+4.31%)
Sep 27, 2002 2.353 2.387 2.353 2.318 58,474 -0.04(-1.52%)
Sep 26, 2002 2.322 2.356 2.275 2.353 42,172 +0.04(+1.75%)
Sep 25, 2002 2.261 2.334 2.261 2.313 35,757 +0.00(+0.00%)
Sep 24, 2002 2.223 2.313 2.206 2.313 93,495 +0.09(+4.06%)
Sep 23, 2002 2.254 2.265 2.211 2.223 170,374 -0.05(-1.99%)
Sep 20, 2002 2.270 2.270 2.251 2.268 50,586 +0.03(+1.27%)
Sep 19, 2002 2.251 2.339 2.234 2.239 62,155 -0.02(-0.84%)
Sep 18, 2002 2.182 2.277 2.182 2.258 47,010 +0.09(+4.17%)
Sep 17, 2002 2.330 2.339 2.154 2.168 53,636 -0.18(-7.69%)
Sep 16, 2002 2.353 2.375 2.330 2.349 51,112 -0.05(-2.08%)
Sep 13, 2002 2.341 2.403 2.334 2.399 98,228 +0.07(+2.96%)
Sep 12, 2002 2.360 2.372 2.294 2.330 19,140 -0.04(-1.51%)
Sep 11, 2002 2.330 2.377 2.330 2.365 9,360 +0.03(+1.32%)
Sep 10, 2002 2.299 2.377 2.299 2.334 22,611 +0.04(+1.76%)
Sep 09, 2002 2.330 2.365 2.270 2.294 115,055 -0.05(-2.23%)
Sep 06, 2002 2.289 2.365 2.289 2.346 32,287 +0.06(+2.81%)
Sep 05, 2002 2.353 2.353 2.270 2.282 38,176 -0.10(-4.00%)
Sep 04, 2002 2.341 2.375 2.315 2.377 59,525 +0.05(+2.04%)
Sep 03, 2002 2.265 2.370 2.170 2.330 72,566 +0.06(+2.83%)
Aug 30, 2002 2.246 2.351 2.232 2.265 22,611 +0.01(+0.32%)
Aug 29, 2002 2.344 2.351 2.258 2.258 77,194 -0.09(-3.65%)
Aug 28, 2002 2.377 2.396 2.330 2.344 62,365 -0.05(-1.89%)
Aug 27, 2002 2.425 2.444 2.377 2.389 39,964 -0.04(-1.76%)
Aug 26, 2002 2.365 2.437 2.358 2.432 441,711 +0.00(+0.00%)
Aug 23, 2002 2.437 2.458 2.382 2.432 67,729 -0.00(-0.20%)
Aug 22, 2002 2.406 2.448 2.382 2.437 70,253 +0.01(+0.59%)
Aug 21, 2002 2.382 2.422 2.360 2.422 56,475 +0.04(+1.70%)
Aug 20, 2002 2.413 2.413 2.363 2.382 70,673 -0.00(-0.10%)
Aug 16, 2002 2.379 2.389 2.368 2.384 31,445 +0.00(+0.00%)
Aug 15, 2002 2.401 2.403 2.327 2.384 82,663 -0.02(-0.69%)
Aug 14, 2002 2.372 2.401 2.353 2.401 71,304 +0.03(+1.20%)
Aug 13, 2002 2.365 2.387 2.334 2.372 40,385 +0.00(+0.10%)
Aug 12, 2002 2.353 2.401 2.258 2.370 112,636 +0.02(+1.01%)
Aug 07, 2002 2.282 2.346 2.234 2.346 23,663 +0.07(+3.13%)
Aug 06, 2002 2.194 2.294 2.187 2.275 44,381 +0.09(+4.13%)
Aug 05, 2002 2.163 2.196 2.139 2.185 42,172 +0.01(+0.33%)
Aug 02, 2002 2.166 2.213 2.113 2.177 84,135 +0.03(+1.33%)
Aug 01, 2002 2.215 2.325 2.149 2.149 52,584 -0.07(-3.00%)
Jul 31, 2002 2.296 2.299 2.215 2.215 52,374 -0.10(-4.31%)
Jul 30, 2002 2.341 2.341 2.199 2.315 31,024 -0.04(-1.62%)
Jul 29, 2002 2.151 2.353 2.151 2.353 90,445 +0.30(+14.45%)
Jul 26, 2002 2.044 2.066 2.021 2.056 29,447 +0.01(+0.58%)
Jul 25, 2002 1.994 2.085 1.956 2.044 51,848 +0.03(+1.30%)
Jul 24, 2002 1.923 2.018 1.842 2.018 227,376 +0.07(+3.66%)
Jul 23, 2002 2.306 2.306 1.947 1.947 159,436 -0.38(-16.17%)
Jul 22, 2002 2.341 2.341 2.265 2.322 201,820 +0.02(+0.93%)
Jul 19, 2002 2.277 2.330 2.237 2.301 110,848 -0.05(-2.22%)
Jul 17, 2002 2.315 2.460 2.299 2.353 153,126 +0.04(+1.85%)
Jul 12, 2002 2.282 2.341 2.270 2.311 60,156 +0.10(+4.29%)
Jul 11, 2002 2.135 2.265 2.068 2.215 232,424 +0.07(+3.10%)
Jul 10, 2002 2.261 2.261 2.144 2.149 19,340,654 -0.11(-4.94%)
Jul 09, 2002 2.265 2.265 2.261 2.261 105,800 -0.00(-0.21%)
Jul 08, 2002 2.318 2.318 2.265 2.265 44,276 -0.09(-3.83%)
Jul 05, 2002 2.258 2.356 2.258 2.356 15,249 +0.10(+4.32%)
Jul 04, 2002 2.211 2.282 2.163 2.258 82,032 +0.00(+0.00%)
Jul 03, 2002 2.211 2.282 2.163 2.258 82,032 -0.00(-0.11%)
Jul 02, 2002 2.330 2.372 2.258 2.261 152,705 -0.07(-2.96%)
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.