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 (%)
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%)
Aug 02, 2004 5.182 5.194 5.028 5.101 361,887 -0.09(-1.78%)
Jul 30, 2004 5.213 5.244 5.142 5.194 629,123 -0.02(-0.36%)
Jul 29, 2004 5.135 5.253 5.127 5.213 620,709 +0.14(+2.72%)
Jul 28, 2004 5.042 5.075 4.899 5.075 359,469 +0.03(+0.66%)
Jul 27, 2004 4.840 5.059 4.830 5.042 532,893 +0.20(+4.12%)
Jul 26, 2004 4.966 4.987 4.802 4.842 844,720 -0.12(-2.44%)
Jul 23, 2004 5.044 5.063 4.963 4.963 636,485 -0.11(-2.20%)
Jul 22, 2004 5.118 5.123 5.001 5.075 360,625 -0.04(-0.74%)
Jul 21, 2004 5.337 5.413 5.108 5.113 468,950 -0.14(-2.67%)
Jul 20, 2004 5.253 5.277 5.230 5.253 365,043 +0.01(+0.23%)
Jul 19, 2004 5.253 5.265 5.211 5.242 329,075 -0.01(-0.18%)
Jul 16, 2004 5.154 5.277 5.130 5.251 376,506 +0.10(+1.99%)
Jul 15, 2004 5.113 5.149 5.087 5.149 363,991 +0.06(+1.12%)
Jul 14, 2004 4.968 5.092 4.949 5.092 463,691 +0.11(+2.24%)
Jul 13, 2004 4.973 4.992 4.890 4.980 403,009 +0.01(+0.14%)
Jul 12, 2004 4.997 4.999 4.906 4.973 431,825 +0.02(+0.48%)
Jul 09, 2004 4.992 5.039 4.949 4.949 523,533 -0.09(-1.79%)
Jul 08, 2004 5.063 5.123 4.968 5.039 292,476 -0.08(-1.49%)
Jul 07, 2004 5.154 5.161 5.089 5.116 219,909 -0.02(-0.42%)
Jul 06, 2004 5.135 5.213 5.135 5.137 400,590 +0.05(+0.98%)
Jul 02, 2004 5.039 5.087 4.956 5.087 262,608 +0.10(+1.90%)
Jul 01, 2004 4.968 5.056 4.959 4.992 276,595 +0.01(+0.24%)
Jun 30, 2004 4.902 4.980 4.866 4.980 670,560 +0.08(+1.60%)
Jun 29, 2004 4.826 4.944 4.826 4.902 324,237 +0.10(+2.08%)
Jun 28, 2004 5.118 5.118 4.728 4.802 551,403 -0.30(-5.92%)
Jun 25, 2004 5.063 5.165 5.063 5.104 1,741,395 -0.01(-0.28%)
Jun 24, 2004 5.063 5.135 5.061 5.118 575,907 +0.05(+1.08%)
Jun 23, 2004 5.039 5.078 4.975 5.063 317,401 +0.05(+0.95%)
Jun 22, 2004 4.956 5.016 4.894 5.016 410,476 +0.07(+1.49%)
Jun 21, 2004 4.890 4.947 4.885 4.942 357,260 +0.04(+0.82%)
Jun 18, 2004 4.785 4.918 4.785 4.902 1,286,852 +0.12(+2.43%)
Jun 17, 2004 4.821 4.826 4.773 4.785 512,175 -0.02(-0.49%)
Jun 16, 2004 4.754 4.883 4.716 4.809 581,166 +0.06(+1.20%)
Jun 15, 2004 4.517 4.754 4.517 4.752 598,729 +0.26(+5.77%)
Jun 14, 2004 4.481 4.533 4.457 4.493 654,364 +0.01(+0.32%)
Jun 10, 2004 4.350 4.507 4.310 4.478 400,379 +0.11(+2.45%)
Jun 09, 2004 4.500 4.500 4.369 4.372 314,982 -0.13(-2.85%)
Jun 08, 2004 4.457 4.550 4.436 4.500 491,772 +0.05(+1.23%)
Jun 07, 2004 4.421 4.464 4.398 4.445 424,463 +0.02(+0.54%)
Jun 04, 2004 4.517 4.517 4.393 4.421 324,657 +0.02(+0.54%)
Jun 03, 2004 4.469 4.540 4.398 4.398 634,066 -0.08(-1.86%)
Jun 02, 2004 4.505 4.540 4.481 4.481 586,529 -0.02(-0.53%)
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.