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 (%)
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%)
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.