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 (%)
Jun 28, 2002 2.377 2.448 2.365 2.446 572,016 +0.07(+2.90%)
Jun 27, 2002 2.401 2.444 2.353 2.377 192,249 -0.07(-2.91%)
Jun 26, 2002 2.353 2.477 2.330 2.448 280,066 +0.04(+1.48%)
Jun 25, 2002 2.353 2.413 2.296 2.413 258,821 +0.06(+2.52%)
Jun 21, 2002 2.365 2.372 2.330 2.353 135,458 +0.00(+0.00%)
Jun 20, 2002 2.341 2.372 2.341 2.353 56,160 +0.01(+0.30%)
Jun 19, 2002 2.365 2.370 2.339 2.346 62,891 -0.01(-0.30%)
Jun 18, 2002 2.294 2.363 2.273 2.353 206,763 +0.04(+1.85%)
Jun 17, 2002 2.223 2.339 2.223 2.311 118,631 +0.11(+5.08%)
Jun 14, 2002 2.177 2.223 2.166 2.199 112,846 +0.00(+0.00%)
Jun 12, 2002 2.168 2.208 2.168 2.199 135,142 +0.03(+1.54%)
Jun 11, 2002 2.151 2.175 2.151 2.166 104,748 -0.01(-0.33%)
Jun 10, 2002 2.173 2.208 2.173 2.173 62,891 -0.02(-1.08%)
Jun 07, 2002 2.206 2.208 2.175 2.196 56,370 +0.00(+0.22%)
Jun 06, 2002 2.196 2.204 2.187 2.192 195,930 -0.00(-0.22%)
Jun 05, 2002 2.211 2.211 2.163 2.196 74,985 -0.01(-0.43%)
May 31, 2002 2.199 2.234 2.199 2.206 94,336 -0.00(-0.11%)
May 28, 2002 2.194 2.211 2.185 2.208 127,991 +0.01(+0.65%)
May 27, 2002 2.206 2.206 2.189 2.194 70,673 +0.00(+0.00%)
May 24, 2002 2.206 2.206 2.189 2.194 70,673 -0.02(-0.75%)
May 23, 2002 2.187 2.220 2.187 2.211 49,534 +0.02(+0.76%)
May 22, 2002 2.192 2.211 2.175 2.194 91,602 +0.00(+0.11%)
May 21, 2002 2.168 2.199 2.166 2.192 154,599 -0.01(-0.32%)
May 20, 2002 2.204 2.208 2.187 2.199 41,226 +0.01(+0.33%)
May 17, 2002 2.199 2.199 2.163 2.192 163,012 -0.01(-0.32%)
May 16, 2002 2.199 2.206 2.187 2.199 56,686 +0.01(+0.33%)
May 15, 2002 2.194 2.211 2.185 2.192 88,131 -0.01(-0.32%)
May 14, 2002 2.168 2.206 2.168 2.199 116,001 +0.01(+0.54%)
May 13, 2002 2.128 2.187 2.128 2.187 36,283 +0.05(+2.22%)
May 10, 2002 2.199 2.199 2.116 2.139 106,010 -0.04(-1.75%)
May 09, 2002 2.189 2.211 2.177 2.177 60,262 -0.02(-0.76%)
May 08, 2002 2.149 2.206 2.142 2.194 83,294 +0.07(+3.24%)
May 07, 2002 2.101 2.151 2.021 2.125 80,770 +0.00(+0.00%)
May 06, 2002 2.234 2.256 2.080 2.125 142,294 -0.10(-4.38%)
May 03, 2002 2.211 2.249 2.208 2.223 72,146 -0.00(-0.11%)
May 02, 2002 2.246 2.246 2.182 2.225 108,219 +0.00(+0.11%)
May 01, 2002 2.163 2.230 2.163 2.223 56,791 +0.04(+1.74%)
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.