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, 2003 3.355 3.420 3.292 3.357 341,700 +0.01(+0.22%)
Jun 27, 2003 3.445 3.465 3.322 3.350 119,000 -0.06(-1.76%)
Jun 26, 2003 3.462 3.462 3.312 3.410 219,500 -0.03(-1.02%)
Jun 25, 2003 3.350 3.462 3.330 3.445 271,500 +0.10(+2.99%)
Jun 24, 2003 3.315 3.373 3.288 3.345 409,000 +0.03(+0.98%)
Jun 23, 2003 3.283 3.325 3.257 3.312 208,300 +0.02(+0.76%)
Jun 20, 2003 3.310 3.325 3.272 3.288 174,300 -0.01(-0.30%)
Jun 19, 2003 3.300 3.345 3.235 3.297 308,500 +0.05(+1.62%)
Jun 18, 2003 3.375 3.455 3.188 3.245 627,100 -0.02(-0.76%)
Jun 17, 2003 3.245 3.362 3.212 3.270 502,600 +0.02(+0.77%)
Jun 16, 2003 3.255 3.297 3.212 3.245 156,400 -0.01(-0.23%)
Jun 13, 2003 3.288 3.288 3.200 3.252 203,300 -0.06(-1.81%)
Jun 12, 2003 3.375 3.375 3.237 3.312 840,500 +0.03(+0.99%)
Jun 11, 2003 3.400 3.400 3.265 3.280 394,300 +0.02(+0.77%)
Jun 10, 2003 3.127 3.272 3.127 3.255 497,700 +0.15(+4.92%)
Jun 09, 2003 3.175 3.175 3.100 3.103 80,400 -0.07(-2.28%)
Jun 06, 2003 3.163 3.230 3.150 3.175 180,800 +0.02(+0.63%)
Jun 05, 2003 3.175 3.175 3.092 3.155 158,200 -0.03(-1.02%)
Jun 04, 2003 3.170 3.237 3.160 3.188 202,900 +0.04(+1.35%)
Jun 03, 2003 3.100 3.212 3.067 3.145 341,700 +0.04(+1.37%)
Jun 02, 2003 3.100 3.107 3.050 3.103 369,100 +0.06(+2.14%)
May 30, 2003 2.960 3.038 2.938 3.038 1,470,000 +0.08(+2.79%)
May 29, 2003 3.000 3.000 2.940 2.955 398,600 -0.06(-1.91%)
May 28, 2003 3.100 3.110 2.990 3.013 413,700 -0.06(-2.03%)
May 27, 2003 3.038 3.120 3.027 3.075 239,900 +0.05(+1.65%)
May 23, 2003 2.933 3.047 2.933 3.025 381,500 +0.09(+3.15%)
May 22, 2003 2.930 2.973 2.917 2.933 288,200 +0.00(+0.17%)
May 21, 2003 2.812 2.945 2.792 2.928 362,500 +0.12(+4.09%)
May 20, 2003 2.775 2.825 2.775 2.812 233,900 +0.05(+1.81%)
May 19, 2003 2.800 2.830 2.750 2.763 186,600 -0.05(-1.78%)
May 16, 2003 2.808 2.825 2.768 2.812 103,700 -0.02(-0.79%)
May 15, 2003 2.837 2.848 2.800 2.835 457,600 -0.00(-0.09%)
May 14, 2003 2.853 2.873 2.808 2.837 117,600 -0.00(-0.09%)
May 13, 2003 2.763 2.855 2.745 2.840 621,200 +0.07(+2.53%)
May 12, 2003 2.723 2.770 2.723 2.770 445,800 +0.04(+1.37%)
May 09, 2003 2.725 2.737 2.683 2.732 276,100 +0.01(+0.37%)
May 08, 2003 2.690 2.750 2.690 2.723 163,400 +0.03(+1.21%)
May 07, 2003 2.688 2.712 2.683 2.690 94,300 -0.02(-0.74%)
May 06, 2003 2.732 2.735 2.688 2.710 97,500 -0.02(-0.82%)
May 05, 2003 2.712 2.732 2.688 2.732 159,200 +0.08(+3.11%)
May 02, 2003 2.708 2.735 2.612 2.650 377,000 -0.05(-1.85%)
May 01, 2003 2.675 2.712 2.638 2.700 96,400 +0.05(+1.89%)
Apr 30, 2003 2.625 2.663 2.612 2.650 98,800 +0.02(+0.95%)
Apr 29, 2003 2.680 2.705 2.625 2.625 115,200 -0.06(-2.05%)
Apr 28, 2003 2.688 2.715 2.658 2.680 239,100 -0.01(-0.28%)
Apr 25, 2003 2.678 2.712 2.667 2.688 43,900 +0.00(+0.00%)
Apr 24, 2003 2.690 2.732 2.680 2.688 96,100 -0.00(-0.19%)
Apr 23, 2003 2.725 2.750 2.650 2.692 111,800 -0.01(-0.28%)
Apr 22, 2003 2.623 2.728 2.610 2.700 353,000 +0.08(+2.96%)
Apr 21, 2003 2.600 2.640 2.580 2.623 165,300 +0.02(+0.87%)
Apr 17, 2003 2.600 2.605 2.570 2.600 117,700 +0.00(+0.19%)
Apr 16, 2003 2.612 2.618 2.583 2.595 105,900 -0.00(-0.19%)
Apr 15, 2003 2.625 2.625 2.562 2.600 205,600 -0.03(-1.14%)
Apr 14, 2003 2.658 2.667 2.627 2.630 186,900 -0.03(-1.03%)
Apr 11, 2003 2.695 2.705 2.655 2.658 54,100 -0.03(-1.30%)
Apr 10, 2003 2.630 2.725 2.630 2.692 115,900 +0.06(+2.28%)
Apr 09, 2003 2.675 2.708 2.627 2.632 163,900 -0.02(-0.85%)
Apr 08, 2003 2.688 2.695 2.640 2.655 66,400 -0.03(-1.21%)
Apr 07, 2003 2.688 2.725 2.655 2.688 112,200 +0.00(+0.00%)
Apr 04, 2003 2.708 2.710 2.663 2.688 122,600 -0.02(-0.74%)
Apr 03, 2003 2.720 2.720 2.688 2.708 138,700 +0.01(+0.28%)
Apr 02, 2003 2.695 2.700 2.660 2.700 138,200 -0.02(-0.74%)
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.