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, 2002 2.650 2.805 2.624 2.769 284,272 +0.12(+4.48%)
Oct 30, 2002 2.610 2.650 2.563 2.650 140,401 +0.04(+1.55%)
Oct 29, 2002 2.641 2.665 2.536 2.610 107,377 -0.01(-0.27%)
Oct 28, 2002 2.717 2.719 2.617 2.617 104,433 -0.09(-3.42%)
Oct 25, 2002 2.674 2.729 2.672 2.710 134,196 +0.04(+1.33%)
Oct 24, 2002 2.700 2.731 2.665 2.674 315,297 -0.05(-1.83%)
Oct 23, 2002 2.674 2.724 2.653 2.724 106,746 +0.05(+1.78%)
Oct 22, 2002 2.591 2.686 2.579 2.677 159,647 +0.01(+0.45%)
Oct 21, 2002 2.615 2.686 2.567 2.665 128,622 +0.05(+1.72%)
Oct 18, 2002 2.643 2.643 2.593 2.620 115,265 -0.01(-0.54%)
Oct 17, 2002 2.544 2.634 2.544 2.634 110,217 +0.09(+3.65%)
Oct 16, 2002 2.494 2.544 2.475 2.541 96,440 +0.07(+2.89%)
Oct 15, 2002 2.472 2.472 2.448 2.470 58,579 +0.02(+0.87%)
Oct 14, 2002 2.451 2.460 2.377 2.448 132,303 -0.00(-0.10%)
Oct 11, 2002 2.448 2.470 2.401 2.451 56,055 +0.01(+0.39%)
Oct 10, 2002 2.375 2.410 2.332 2.441 86,238 +0.07(+3.01%)
Oct 09, 2002 2.420 2.437 2.308 2.370 389,126 -0.07(-3.02%)
Oct 08, 2002 2.425 2.470 2.413 2.444 158,385 +0.02(+0.78%)
Oct 07, 2002 2.444 2.444 2.368 2.425 65,520 -0.02(-0.78%)
Oct 04, 2002 2.520 2.529 2.434 2.444 104,328 -0.07(-2.84%)
Oct 03, 2002 2.496 2.551 2.472 2.515 354,736 -0.03(-1.12%)
Oct 02, 2002 2.448 2.553 2.437 2.544 351,371 +0.08(+3.38%)
Oct 01, 2002 2.401 2.460 2.379 2.460 110,112 +0.04(+1.77%)
Sep 30, 2002 2.294 2.437 2.294 2.418 118,631 +0.10(+4.31%)
Sep 27, 2002 2.353 2.387 2.353 2.318 58,474 -0.04(-1.52%)
Sep 26, 2002 2.322 2.356 2.275 2.353 42,172 +0.04(+1.75%)
Sep 25, 2002 2.261 2.334 2.261 2.313 35,757 +0.00(+0.00%)
Sep 24, 2002 2.223 2.313 2.206 2.313 93,495 +0.09(+4.06%)
Sep 23, 2002 2.254 2.265 2.211 2.223 170,374 -0.05(-1.99%)
Sep 20, 2002 2.270 2.270 2.251 2.268 50,586 +0.03(+1.27%)
Sep 19, 2002 2.251 2.339 2.234 2.239 62,155 -0.02(-0.84%)
Sep 18, 2002 2.182 2.277 2.182 2.258 47,010 +0.09(+4.17%)
Sep 17, 2002 2.330 2.339 2.154 2.168 53,636 -0.18(-7.69%)
Sep 16, 2002 2.353 2.375 2.330 2.349 51,112 -0.05(-2.08%)
Sep 13, 2002 2.341 2.403 2.334 2.399 98,228 +0.07(+2.96%)
Sep 12, 2002 2.360 2.372 2.294 2.330 19,140 -0.04(-1.51%)
Sep 11, 2002 2.330 2.377 2.330 2.365 9,360 +0.03(+1.32%)
Sep 10, 2002 2.299 2.377 2.299 2.334 22,611 +0.04(+1.76%)
Sep 09, 2002 2.330 2.365 2.270 2.294 115,055 -0.05(-2.23%)
Sep 06, 2002 2.289 2.365 2.289 2.346 32,287 +0.06(+2.81%)
Sep 05, 2002 2.353 2.353 2.270 2.282 38,176 -0.10(-4.00%)
Sep 04, 2002 2.341 2.375 2.315 2.377 59,525 +0.05(+2.04%)
Sep 03, 2002 2.265 2.370 2.170 2.330 72,566 +0.06(+2.83%)
Aug 30, 2002 2.246 2.351 2.232 2.265 22,611 +0.01(+0.32%)
Aug 29, 2002 2.344 2.351 2.258 2.258 77,194 -0.09(-3.65%)
Aug 28, 2002 2.377 2.396 2.330 2.344 62,365 -0.05(-1.89%)
Aug 27, 2002 2.425 2.444 2.377 2.389 39,964 -0.04(-1.76%)
Aug 26, 2002 2.365 2.437 2.358 2.432 441,711 +0.00(+0.00%)
Aug 23, 2002 2.437 2.458 2.382 2.432 67,729 -0.00(-0.20%)
Aug 22, 2002 2.406 2.448 2.382 2.437 70,253 +0.01(+0.59%)
Aug 21, 2002 2.382 2.422 2.360 2.422 56,475 +0.04(+1.70%)
Aug 20, 2002 2.413 2.413 2.363 2.382 70,673 -0.00(-0.10%)
Aug 16, 2002 2.379 2.389 2.368 2.384 31,445 +0.00(+0.00%)
Aug 15, 2002 2.401 2.403 2.327 2.384 82,663 -0.02(-0.69%)
Aug 14, 2002 2.372 2.401 2.353 2.401 71,304 +0.03(+1.20%)
Aug 13, 2002 2.365 2.387 2.334 2.372 40,385 +0.00(+0.10%)
Aug 12, 2002 2.353 2.401 2.258 2.370 112,636 +0.02(+1.01%)
Aug 07, 2002 2.282 2.346 2.234 2.346 23,663 +0.07(+3.13%)
Aug 06, 2002 2.194 2.294 2.187 2.275 44,381 +0.09(+4.13%)
Aug 05, 2002 2.163 2.196 2.139 2.185 42,172 +0.01(+0.33%)
Aug 02, 2002 2.166 2.213 2.113 2.177 84,135 +0.03(+1.33%)
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.