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 (%)
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%)
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.