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 (%)
Oct 31, 2003 3.002 3.002 3.002 3.000 123,679 +0.01(+0.48%)
Oct 30, 2003 3.024 3.024 2.981 2.986 121,786 -0.05(-1.72%)
Oct 29, 2003 2.948 3.040 2.943 3.038 445,813 +0.07(+2.24%)
Oct 28, 2003 3.031 3.031 2.950 2.971 247,358 -0.05(-1.50%)
Oct 27, 2003 2.988 3.052 2.988 3.017 205,501 +0.03(+0.95%)
Oct 24, 2003 3.002 3.047 2.983 2.988 238,103 -0.02(-0.79%)
Oct 23, 2003 3.026 3.064 3.002 3.012 117,053 -0.04(-1.25%)
Oct 22, 2003 3.043 3.076 3.007 3.050 165,431 -0.05(-1.46%)
Oct 21, 2003 3.019 3.102 3.017 3.095 153,442 +0.06(+2.12%)
Oct 20, 2003 3.052 3.059 3.012 3.031 117,894 -0.01(-0.47%)
Oct 17, 2003 3.102 3.102 3.043 3.045 163,433 -0.04(-1.16%)
Oct 16, 2003 3.107 3.114 3.076 3.081 191,408 -0.04(-1.29%)
Oct 15, 2003 3.162 3.200 3.105 3.121 372,930 -0.09(-2.74%)
Oct 14, 2003 3.228 3.216 3.185 3.209 255,246 -0.02(-0.59%)
Oct 13, 2003 3.209 3.247 3.209 3.228 202,976 +0.02(+0.59%)
Oct 10, 2003 3.202 3.211 3.192 3.209 96,335 +0.02(+0.52%)
Oct 09, 2003 3.140 3.192 3.138 3.192 204,133 +0.03(+1.05%)
Oct 08, 2003 3.162 3.216 3.159 3.159 154,914 -0.01(-0.45%)
Oct 07, 2003 3.121 3.173 3.102 3.173 253,878 +0.06(+1.91%)
Oct 06, 2003 3.066 3.116 3.050 3.114 177,210 +0.00(+0.00%)
Oct 03, 2003 3.102 3.114 3.078 3.114 155,440 +0.03(+1.00%)
Oct 02, 2003 3.059 3.088 3.033 3.083 167,850 +0.06(+1.97%)
Oct 01, 2003 2.924 3.028 2.924 3.024 190,672 +0.09(+2.91%)
Sep 30, 2003 2.919 2.971 2.912 2.938 192,775 +0.01(+0.24%)
Sep 29, 2003 2.914 2.940 2.910 2.931 91,497 +0.02(+0.65%)
Sep 26, 2003 2.893 2.945 2.893 2.912 110,638 -0.00(-0.08%)
Sep 25, 2003 2.971 2.971 2.912 2.914 157,333 -0.06(-1.92%)
Sep 24, 2003 2.960 2.981 2.938 2.971 212,968 +0.02(+0.81%)
Sep 23, 2003 2.983 2.995 2.864 2.948 556,766 -0.04(-1.19%)
Sep 22, 2003 2.998 2.998 2.945 2.983 179,103 +0.00(+0.00%)
Sep 19, 2003 2.888 2.983 2.888 2.983 400,379 +0.10(+3.29%)
Sep 18, 2003 2.971 2.971 2.864 2.888 223,695 -0.02(-0.82%)
Sep 17, 2003 2.948 2.971 2.883 2.912 226,009 -0.02(-0.57%)
Sep 16, 2003 2.895 2.950 2.912 2.929 103,907 +0.03(+1.15%)
Sep 15, 2003 2.912 2.912 2.853 2.895 336,752 -0.00(-0.16%)
Sep 12, 2003 2.933 2.948 2.853 2.900 352,107 -0.04(-1.21%)
Sep 11, 2003 2.967 2.971 2.900 2.936 220,855 -0.04(-1.20%)
Sep 10, 2003 3.026 3.028 2.952 2.971 277,016 -0.06(-1.96%)
Sep 09, 2003 3.038 3.047 2.995 3.031 321,818 -0.03(-0.86%)
Sep 08, 2003 3.019 3.071 3.019 3.057 134,722 +0.05(+1.58%)
Sep 05, 2003 3.019 3.045 2.995 3.009 212,126 -0.02(-0.63%)
Sep 04, 2003 3.055 3.059 2.971 3.028 1,354,897 -0.05(-1.55%)
Sep 03, 2003 3.105 3.119 3.040 3.076 161,645 -0.01(-0.46%)
Sep 02, 2003 3.150 3.183 3.066 3.090 319,820 -0.04(-1.14%)
Aug 29, 2003 3.066 3.138 3.047 3.126 319,399 +0.06(+1.94%)
Aug 28, 2003 3.036 3.071 3.000 3.066 232,950 +0.03(+1.10%)
Aug 27, 2003 3.043 3.059 3.024 3.033 105,800 +0.00(+0.08%)
Aug 26, 2003 3.090 3.135 2.995 3.031 406,479 -0.08(-2.67%)
Aug 25, 2003 3.154 3.197 3.107 3.114 214,019 -0.05(-1.50%)
Aug 22, 2003 3.176 3.197 3.133 3.162 167,955 +0.00(+0.08%)
Aug 21, 2003 3.147 3.173 3.124 3.159 82,032 +0.00(+0.08%)
Aug 20, 2003 3.128 3.197 3.128 3.157 382,606 +0.00(+0.15%)
Aug 19, 2003 3.119 3.173 3.119 3.152 216,228 +0.03(+1.07%)
Aug 18, 2003 3.069 3.135 3.069 3.119 182,048 +0.07(+2.42%)
Aug 15, 2003 3.019 3.090 2.988 3.045 38,807 +0.02(+0.55%)
Aug 14, 2003 3.017 3.081 2.971 3.028 122,943 +0.00(+0.08%)
Aug 13, 2003 3.019 3.076 2.983 3.026 103,697 +0.03(+1.03%)
Aug 12, 2003 3.017 3.031 2.974 2.995 140,506 -0.02(-0.71%)
Aug 11, 2003 2.960 3.026 2.960 3.017 130,935 +0.05(+1.68%)
Aug 08, 2003 3.005 3.005 2.938 2.967 114,424 -0.02(-0.56%)
Aug 07, 2003 2.876 2.983 2.862 2.983 182,048 +0.08(+2.87%)
Aug 06, 2003 2.769 2.914 2.769 2.900 606,617 -0.01(-0.49%)
Aug 05, 2003 2.971 2.971 2.900 2.914 215,071 -0.06(-2.00%)
Aug 04, 2003 3.076 3.083 2.974 2.974 295,526 -0.10(-3.32%)
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.