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 29, 2004 5.931 5.931 5.817 5.895 452,018 +0.06(+1.02%)
Oct 28, 2004 6.169 6.169 5.776 5.836 931,485 -0.37(-5.90%)
Oct 27, 2004 6.418 6.418 6.197 6.202 344,534 -0.14(-2.28%)
Oct 26, 2004 6.392 6.392 6.292 6.347 379,240 +0.00(+0.04%)
Oct 25, 2004 6.221 6.399 6.221 6.345 157,964 +0.12(+1.99%)
Oct 22, 2004 6.290 6.418 6.219 6.221 144,607 -0.07(-1.10%)
Oct 21, 2004 6.252 6.316 6.161 6.290 177,631 +0.06(+0.92%)
Oct 20, 2004 6.005 6.233 5.997 6.233 295,000 +0.23(+3.84%)
Oct 19, 2004 6.014 6.128 6.000 6.002 221,381 -0.00(-0.04%)
Oct 18, 2004 6.045 6.078 5.990 6.005 278,593 -0.04(-0.67%)
Oct 15, 2004 5.983 6.062 5.971 6.045 290,793 +0.05(+0.87%)
Oct 14, 2004 5.948 6.031 5.943 5.993 315,718 +0.06(+0.96%)
Oct 13, 2004 6.164 6.164 5.717 5.936 665,512 -0.24(-3.96%)
Oct 12, 2004 6.145 6.271 6.145 6.181 258,821 +0.00(+0.00%)
Oct 11, 2004 6.337 6.352 6.169 6.181 228,533 -0.13(-2.11%)
Oct 08, 2004 6.276 6.373 6.202 6.314 259,032 +0.04(+0.61%)
Oct 07, 2004 6.375 6.530 6.228 6.276 259,978 -0.12(-1.93%)
Oct 06, 2004 6.359 6.466 6.359 6.399 393,333 +0.06(+0.90%)
Oct 05, 2004 6.145 6.359 6.145 6.342 549,510 +0.21(+3.45%)
Oct 04, 2004 6.109 6.171 6.100 6.131 273,230 +0.02(+0.31%)
Oct 01, 2004 6.026 6.140 6.002 6.112 298,575 +0.07(+1.22%)
Sep 30, 2004 5.955 6.100 5.945 6.038 336,016 +0.12(+2.01%)
Sep 29, 2004 6.157 6.228 5.891 5.919 675,187 -0.23(-3.75%)
Sep 28, 2004 6.088 6.190 6.066 6.150 402,693 +0.11(+1.81%)
Sep 27, 2004 5.978 6.147 5.967 6.040 611,665 +0.07(+1.24%)
Sep 24, 2004 5.895 5.990 5.895 5.967 410,265 +0.09(+1.46%)
Sep 23, 2004 5.967 6.019 5.848 5.881 469,476 -0.09(-1.43%)
Sep 22, 2004 5.881 5.967 5.767 5.967 435,611 +0.09(+1.46%)
Sep 21, 2004 5.660 5.883 5.660 5.881 623,549 +0.22(+3.95%)
Sep 20, 2004 5.705 5.729 5.622 5.658 148,288 -0.03(-0.54%)
Sep 17, 2004 5.646 5.688 5.574 5.688 422,886 +0.09(+1.61%)
Sep 16, 2004 5.479 5.598 5.479 5.598 260,083 +0.07(+1.33%)
Sep 15, 2004 5.562 5.572 5.503 5.524 185,834 -0.04(-0.68%)
Sep 14, 2004 5.562 5.584 5.496 5.562 162,591 +0.01(+0.21%)
Sep 13, 2004 5.539 5.631 5.534 5.551 232,424 +0.03(+0.56%)
Sep 10, 2004 5.586 5.610 5.505 5.520 190,882 -0.03(-0.47%)
Sep 09, 2004 5.484 5.579 5.484 5.546 453,280 +0.07(+1.21%)
Sep 08, 2004 5.551 5.565 5.472 5.479 329,706 -0.06(-1.16%)
Sep 07, 2004 5.562 5.693 5.491 5.543 595,574 +0.05(+0.91%)
Sep 03, 2004 5.455 5.520 5.432 5.494 275,964 +0.02(+0.35%)
Sep 02, 2004 5.427 5.484 5.382 5.474 275,018 +0.05(+0.88%)
Sep 01, 2004 5.218 5.439 5.218 5.427 503,971 +0.22(+4.25%)
Aug 31, 2004 5.080 5.244 5.080 5.206 480,413 +0.13(+2.53%)
Aug 30, 2004 5.161 5.165 5.039 5.078 291,214 -0.08(-1.57%)
Aug 27, 2004 5.035 5.170 5.020 5.158 423,727 +0.12(+2.46%)
Aug 26, 2004 4.878 5.075 4.821 5.035 715,152 +0.17(+3.52%)
Aug 25, 2004 4.828 4.913 4.828 4.864 447,075 +0.04(+0.74%)
Aug 24, 2004 4.804 4.861 4.776 4.828 380,502 +0.03(+0.54%)
Aug 23, 2004 4.930 4.930 4.754 4.802 537,205 -0.13(-2.60%)
Aug 20, 2004 4.638 4.980 4.638 4.930 751,961 +0.31(+6.63%)
Aug 19, 2004 4.576 4.657 4.576 4.623 381,344 +0.00(+0.10%)
Aug 18, 2004 4.448 4.643 4.443 4.619 406,479 +0.17(+3.90%)
Aug 17, 2004 4.688 4.688 4.419 4.445 688,544 -0.24(-5.08%)
Aug 16, 2004 4.754 4.778 4.662 4.683 350,424 -0.00(-0.10%)
Aug 13, 2004 4.602 4.776 4.602 4.688 336,331 +0.09(+1.86%)
Aug 12, 2004 4.754 4.814 4.588 4.602 421,203 -0.18(-3.68%)
Aug 11, 2004 4.711 4.809 4.676 4.778 530,264 +0.02(+0.50%)
Aug 10, 2004 4.778 4.852 4.740 4.754 464,112 +0.00(+0.10%)
Aug 09, 2004 4.711 4.814 4.709 4.749 352,107 +0.04(+0.81%)
Aug 06, 2004 4.856 4.856 4.690 4.711 559,501 -0.14(-2.99%)
Aug 05, 2004 4.904 4.930 4.730 4.856 833,783 -0.07(-1.45%)
Aug 04, 2004 5.099 5.111 4.897 4.928 497,135 -0.19(-3.67%)
Aug 03, 2004 5.099 5.163 5.078 5.116 301,625 +0.01(+0.28%)
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.