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%)
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.