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 (%)
May 30, 2003 2.815 2.888 2.793 2.888 1,545,990 +0.08(+2.79%)
May 29, 2003 2.853 2.853 2.795 2.810 419,205 -0.05(-1.91%)
May 28, 2003 2.948 2.957 2.843 2.864 435,085 -0.06(-2.03%)
May 27, 2003 2.888 2.967 2.879 2.924 252,301 +0.05(+1.65%)
May 23, 2003 2.788 2.898 2.788 2.876 401,221 +0.09(+3.15%)
May 22, 2003 2.786 2.826 2.774 2.788 303,098 +0.00(+0.17%)
May 21, 2003 2.674 2.800 2.655 2.784 381,239 +0.11(+4.09%)
May 20, 2003 2.639 2.686 2.639 2.674 245,991 +0.05(+1.81%)
May 19, 2003 2.662 2.691 2.615 2.627 196,246 -0.05(-1.78%)
May 16, 2003 2.670 2.686 2.631 2.674 109,060 -0.02(-0.79%)
May 15, 2003 2.698 2.708 2.662 2.696 481,255 -0.00(-0.09%)
May 14, 2003 2.712 2.731 2.670 2.698 123,679 -0.00(-0.09%)
May 13, 2003 2.627 2.715 2.610 2.700 653,312 +0.07(+2.53%)
May 12, 2003 2.589 2.634 2.589 2.634 468,845 +0.04(+1.37%)
May 09, 2003 2.591 2.603 2.551 2.598 290,372 +0.01(+0.37%)
May 08, 2003 2.558 2.615 2.558 2.589 171,846 +0.03(+1.21%)
May 07, 2003 2.555 2.579 2.551 2.558 99,174 -0.02(-0.74%)
May 06, 2003 2.598 2.601 2.555 2.577 102,540 -0.02(-0.82%)
May 05, 2003 2.579 2.598 2.555 2.598 167,429 +0.08(+3.11%)
May 02, 2003 2.574 2.601 2.484 2.520 396,488 -0.05(-1.85%)
May 01, 2003 2.544 2.579 2.508 2.567 101,383 +0.05(+1.89%)
Apr 30, 2003 2.496 2.532 2.484 2.520 103,907 +0.02(+0.95%)
Apr 29, 2003 2.548 2.572 2.496 2.496 121,155 -0.05(-2.05%)
Apr 28, 2003 2.555 2.582 2.527 2.548 251,460 -0.01(-0.28%)
Apr 25, 2003 2.546 2.579 2.536 2.555 46,169 +0.00(+0.00%)
Apr 24, 2003 2.558 2.598 2.548 2.555 101,067 -0.00(-0.19%)
Apr 23, 2003 2.591 2.615 2.520 2.560 117,579 -0.01(-0.28%)
Apr 22, 2003 2.494 2.593 2.482 2.567 371,248 +0.07(+2.96%)
Apr 21, 2003 2.472 2.510 2.453 2.494 173,845 +0.02(+0.87%)
Apr 17, 2003 2.472 2.477 2.444 2.472 123,784 +0.00(+0.19%)
Apr 16, 2003 2.484 2.489 2.456 2.467 111,374 -0.00(-0.19%)
Apr 15, 2003 2.496 2.496 2.437 2.472 216,228 -0.03(-1.14%)
Apr 14, 2003 2.527 2.536 2.498 2.501 196,561 -0.03(-1.03%)
Apr 11, 2003 2.563 2.572 2.525 2.527 56,896 -0.03(-1.30%)
Apr 10, 2003 2.501 2.591 2.501 2.560 121,891 +0.06(+2.28%)
Apr 09, 2003 2.544 2.574 2.498 2.503 172,372 -0.02(-0.85%)
Apr 08, 2003 2.555 2.563 2.510 2.525 69,832 -0.03(-1.21%)
Apr 07, 2003 2.555 2.591 2.525 2.555 118,000 +0.00(+0.00%)
Apr 04, 2003 2.574 2.577 2.532 2.555 128,937 -0.02(-0.74%)
Apr 03, 2003 2.586 2.586 2.555 2.574 145,869 +0.01(+0.28%)
Apr 02, 2003 2.563 2.567 2.529 2.567 145,344 -0.02(-0.74%)
Apr 01, 2003 2.572 2.586 2.548 2.586 212,547 +0.01(+0.46%)
Mar 31, 2003 2.563 2.586 2.544 2.574 102,645 +0.01(+0.28%)
Mar 28, 2003 2.586 2.591 2.546 2.567 301,310 +0.00(+0.19%)
Mar 27, 2003 2.501 2.598 2.501 2.563 166,693 +0.05(+2.08%)
Mar 26, 2003 2.553 2.591 2.501 2.510 90,866 -0.05(-1.95%)
Mar 25, 2003 2.598 2.598 2.522 2.560 177,210 +0.02(+0.75%)
Mar 24, 2003 2.525 2.548 2.494 2.541 98,648 +0.02(+0.66%)
Mar 21, 2003 2.591 2.591 2.484 2.525 81,611 -0.08(-3.01%)
Mar 20, 2003 2.579 2.617 2.567 2.603 77,930 +0.00(+0.18%)
Mar 19, 2003 2.591 2.612 2.496 2.598 93,074 +0.02(+0.83%)
Mar 18, 2003 2.567 2.598 2.475 2.577 124,099 +0.02(+0.65%)
Mar 17, 2003 2.534 2.593 2.496 2.560 122,312 +0.00(+0.19%)
Mar 14, 2003 2.577 2.579 2.532 2.555 47,221 -0.05(-1.74%)
Mar 13, 2003 2.639 2.643 2.555 2.601 112,005 -0.01(-0.55%)
Mar 12, 2003 2.634 2.634 2.570 2.615 145,975 -0.00(-0.18%)
Mar 11, 2003 2.612 2.634 2.601 2.620 158,595 +0.00(+0.18%)
Mar 10, 2003 2.658 2.660 2.593 2.615 190,882 -0.04(-1.61%)
Mar 07, 2003 2.658 2.691 2.658 2.658 368,934 -0.05(-1.76%)
Mar 06, 2003 2.719 2.724 2.662 2.705 491,246 -0.03(-1.04%)
Mar 05, 2003 2.746 2.746 2.710 2.734 105,169 -0.01(-0.43%)
Mar 04, 2003 2.736 2.755 2.727 2.746 87,816 +0.01(+0.43%)
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.