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 30, 2004 4.902 4.980 4.866 4.980 670,560 +0.08(+1.60%)
Jun 29, 2004 4.826 4.944 4.826 4.902 324,237 +0.10(+2.08%)
Jun 28, 2004 5.118 5.118 4.728 4.802 551,403 -0.30(-5.92%)
Jun 25, 2004 5.063 5.165 5.063 5.104 1,741,395 -0.01(-0.28%)
Jun 24, 2004 5.063 5.135 5.061 5.118 575,907 +0.05(+1.08%)
Jun 23, 2004 5.039 5.078 4.975 5.063 317,401 +0.05(+0.95%)
Jun 22, 2004 4.956 5.016 4.894 5.016 410,476 +0.07(+1.49%)
Jun 21, 2004 4.890 4.947 4.885 4.942 357,260 +0.04(+0.82%)
Jun 18, 2004 4.785 4.918 4.785 4.902 1,286,852 +0.12(+2.43%)
Jun 17, 2004 4.821 4.826 4.773 4.785 512,175 -0.02(-0.49%)
Jun 16, 2004 4.754 4.883 4.716 4.809 581,166 +0.06(+1.20%)
Jun 15, 2004 4.517 4.754 4.517 4.752 598,729 +0.26(+5.77%)
Jun 14, 2004 4.481 4.533 4.457 4.493 654,364 +0.01(+0.32%)
Jun 10, 2004 4.350 4.507 4.310 4.478 400,379 +0.11(+2.45%)
Jun 09, 2004 4.500 4.500 4.369 4.372 314,982 -0.13(-2.85%)
Jun 08, 2004 4.457 4.550 4.436 4.500 491,772 +0.05(+1.23%)
Jun 07, 2004 4.421 4.464 4.398 4.445 424,463 +0.02(+0.54%)
Jun 04, 2004 4.517 4.517 4.393 4.421 324,657 +0.02(+0.54%)
Jun 03, 2004 4.469 4.540 4.398 4.398 634,066 -0.08(-1.86%)
Jun 02, 2004 4.505 4.540 4.481 4.481 586,529 -0.02(-0.53%)
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.