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 (%)
Jan 31, 2003 2.567 2.631 2.567 2.615 245,044 +0.05(+2.04%)
Jan 30, 2003 2.546 2.570 2.546 2.563 609,982 +0.03(+1.03%)
Jan 29, 2003 2.608 2.608 2.536 2.536 85,397 -0.05(-2.11%)
Jan 28, 2003 2.572 2.603 2.536 2.591 94,547 +0.03(+1.30%)
Jan 27, 2003 2.570 2.579 2.522 2.558 133,249 -0.04(-1.37%)
Jan 24, 2003 2.655 2.655 2.591 2.593 153,337 -0.05(-1.71%)
Jan 23, 2003 2.634 2.658 2.617 2.639 203,923 +0.01(+0.45%)
Jan 22, 2003 2.639 2.677 2.620 2.627 74,775 -0.04(-1.34%)
Jan 21, 2003 2.667 2.698 2.567 2.662 52,269 +0.00(+0.18%)
Jan 17, 2003 2.650 2.734 2.646 2.658 394,595 +0.05(+1.91%)
Jan 16, 2003 2.596 2.650 2.589 2.608 169,322 +0.01(+0.55%)
Jan 15, 2003 2.572 2.615 2.560 2.593 60,262 +0.02(+0.83%)
Jan 14, 2003 2.577 2.612 2.570 2.572 102,014 -0.00(-0.18%)
Jan 13, 2003 2.520 2.577 2.420 2.577 138,823 +0.07(+2.94%)
Jan 10, 2003 2.615 2.615 2.456 2.503 190,146 -0.12(-4.71%)
Jan 09, 2003 2.639 2.686 2.596 2.627 147,026 +0.01(+0.27%)
Jan 08, 2003 2.536 2.622 2.536 2.620 137,666 +0.06(+2.32%)
Jan 07, 2003 2.615 2.615 2.463 2.560 159,016 -0.04(-1.46%)
Jan 06, 2003 2.662 2.674 2.525 2.598 298,786 -0.08(-2.93%)
Jan 03, 2003 2.686 2.717 2.667 2.677 298,050 -0.01(-0.44%)
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.