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 (%)
Dec 31, 2002 2.693 2.722 2.634 2.686 444,551 -0.02(-0.70%)
Dec 30, 2002 2.698 2.717 2.665 2.705 186,360 +0.02(+0.62%)
Dec 27, 2002 2.700 2.734 2.674 2.689 174,370 -0.02(-0.88%)
Dec 26, 2002 2.705 2.769 2.700 2.712 78,666 +0.01(+0.35%)
Dec 24, 2002 2.710 2.736 2.660 2.703 48,693 -0.01(-0.26%)
Dec 23, 2002 2.579 2.719 2.579 2.710 210,864 +0.10(+3.64%)
Dec 20, 2002 2.591 2.615 2.560 2.615 213,178 +0.04(+1.48%)
Dec 19, 2002 2.674 2.686 2.532 2.577 287,743 -0.09(-3.21%)
Dec 18, 2002 2.715 2.717 2.574 2.662 127,465 -0.07(-2.61%)
Dec 17, 2002 2.734 2.781 2.674 2.734 331,914 -0.01(-0.43%)
Dec 16, 2002 2.722 2.786 2.698 2.746 214,650 +0.05(+1.76%)
Dec 13, 2002 2.667 2.719 2.627 2.698 171,846 +0.02(+0.89%)
Dec 12, 2002 2.610 2.693 2.610 2.674 242,625 +0.07(+2.74%)
Dec 11, 2002 2.610 2.653 2.589 2.603 106,326 -0.03(-0.99%)
Dec 10, 2002 2.620 2.662 2.567 2.629 194,353 -0.00(-0.18%)
Dec 09, 2002 2.620 2.639 2.593 2.634 217,911 +0.01(+0.27%)
Dec 06, 2002 2.532 2.639 2.520 2.627 323,711 +0.09(+3.37%)
Dec 05, 2002 2.503 2.560 2.496 2.541 126,834 +0.03(+1.23%)
Dec 04, 2002 2.496 2.567 2.475 2.510 338,750 +0.01(+0.29%)
Dec 03, 2002 2.460 2.520 2.413 2.503 339,276 +0.07(+2.73%)
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.