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 (%)
Nov 30, 2004 7.287 7.287 7.130 7.237 336,100 -0.05(-0.69%)
Nov 29, 2004 7.175 7.325 7.152 7.287 366,300 +0.14(+1.99%)
Nov 26, 2004 7.117 7.188 7.117 7.145 53,700 +0.04(+0.63%)
Nov 24, 2004 7.032 7.128 6.950 7.100 352,300 +0.07(+0.96%)
Nov 23, 2004 6.800 7.032 6.800 7.032 534,800 +0.28(+4.19%)
Nov 22, 2004 6.633 6.782 6.600 6.750 440,600 +0.18(+2.74%)
Nov 19, 2004 6.430 6.652 6.430 6.570 255,400 +0.14(+2.22%)
Nov 18, 2004 6.425 6.525 6.415 6.428 238,400 +0.03(+0.51%)
Nov 17, 2004 6.275 6.405 6.275 6.395 185,500 +0.15(+2.44%)
Nov 16, 2004 6.287 6.395 6.225 6.242 270,100 -0.04(-0.68%)
Nov 15, 2004 6.475 6.480 6.180 6.285 507,100 -0.23(-3.49%)
Nov 12, 2004 6.317 6.513 6.303 6.513 141,700 +0.19(+2.92%)
Nov 11, 2004 6.372 6.372 6.250 6.327 300,300 -0.04(-0.67%)
Nov 10, 2004 6.300 6.405 6.210 6.370 235,200 +0.06(+0.99%)
Nov 09, 2004 6.247 6.365 6.202 6.308 301,400 +0.04(+0.56%)
Nov 08, 2004 6.350 6.383 6.240 6.272 381,000 -0.13(-2.11%)
Nov 05, 2004 6.433 6.452 6.362 6.407 336,300 -0.00(-0.08%)
Nov 04, 2004 6.400 6.530 6.343 6.412 604,700 +0.00(+0.08%)
Nov 03, 2004 6.375 6.425 6.315 6.407 336,300 +0.11(+1.75%)
Nov 02, 2004 6.312 6.340 6.265 6.298 910,100 +0.02(+0.36%)
Nov 01, 2004 6.225 6.320 6.150 6.275 545,200 +0.08(+1.21%)
Oct 29, 2004 6.237 6.237 6.117 6.200 429,800 +0.06(+1.02%)
Oct 28, 2004 6.487 6.487 6.075 6.138 885,700 -0.38(-5.90%)
Oct 27, 2004 6.750 6.750 6.518 6.522 327,600 -0.15(-2.28%)
Oct 26, 2004 6.723 6.723 6.617 6.675 360,600 +0.00(+0.04%)
Oct 25, 2004 6.543 6.730 6.543 6.673 150,200 +0.13(+1.99%)
Oct 22, 2004 6.615 6.750 6.540 6.543 137,500 -0.07(-1.10%)
Oct 21, 2004 6.575 6.643 6.480 6.615 168,900 +0.06(+0.92%)
Oct 20, 2004 6.315 6.555 6.308 6.555 280,500 +0.24(+3.84%)
Oct 19, 2004 6.325 6.445 6.310 6.312 210,500 -0.00(-0.04%)
Oct 18, 2004 6.357 6.393 6.300 6.315 264,900 -0.04(-0.67%)
Oct 15, 2004 6.293 6.375 6.280 6.357 276,500 +0.05(+0.87%)
Oct 14, 2004 6.255 6.343 6.250 6.303 300,200 +0.06(+0.96%)
Oct 13, 2004 6.482 6.482 6.013 6.242 632,800 -0.26(-3.96%)
Oct 12, 2004 6.463 6.595 6.463 6.500 246,100 +0.00(+0.00%)
Oct 11, 2004 6.665 6.680 6.487 6.500 217,300 -0.14(-2.11%)
Oct 08, 2004 6.600 6.702 6.522 6.640 246,300 +0.04(+0.61%)
Oct 07, 2004 6.705 6.867 6.550 6.600 247,200 -0.13(-1.93%)
Oct 06, 2004 6.688 6.800 6.688 6.730 374,000 +0.06(+0.90%)
Oct 05, 2004 6.463 6.688 6.463 6.670 522,500 +0.22(+3.45%)
Oct 04, 2004 6.425 6.490 6.415 6.447 259,800 +0.02(+0.31%)
Oct 01, 2004 6.338 6.457 6.312 6.428 283,900 +0.08(+1.22%)
Sep 30, 2004 6.263 6.415 6.253 6.350 319,500 +0.12(+2.01%)
Sep 29, 2004 6.475 6.550 6.195 6.225 642,000 -0.24(-3.75%)
Sep 28, 2004 6.402 6.510 6.380 6.468 382,900 +0.12(+1.81%)
Sep 27, 2004 6.287 6.465 6.275 6.353 581,600 +0.08(+1.24%)
Sep 24, 2004 6.200 6.300 6.200 6.275 390,100 +0.09(+1.46%)
Sep 23, 2004 6.275 6.330 6.150 6.185 446,400 -0.09(-1.43%)
Sep 22, 2004 6.185 6.275 6.065 6.275 414,200 +0.09(+1.46%)
Sep 21, 2004 5.952 6.188 5.952 6.185 592,900 +0.23(+3.95%)
Sep 20, 2004 6.000 6.025 5.912 5.950 141,000 -0.03(-0.54%)
Sep 17, 2004 5.938 5.982 5.862 5.982 402,100 +0.09(+1.61%)
Sep 16, 2004 5.763 5.888 5.763 5.888 247,300 +0.08(+1.33%)
Sep 15, 2004 5.850 5.860 5.787 5.810 176,700 -0.04(-0.68%)
Sep 14, 2004 5.850 5.872 5.780 5.850 154,600 +0.01(+0.21%)
Sep 13, 2004 5.825 5.923 5.820 5.838 221,000 +0.03(+0.56%)
Sep 10, 2004 5.875 5.900 5.790 5.805 181,500 -0.03(-0.47%)
Sep 09, 2004 5.768 5.867 5.768 5.832 431,000 +0.07(+1.21%)
Sep 08, 2004 5.838 5.853 5.755 5.763 313,500 -0.07(-1.16%)
Sep 07, 2004 5.850 5.987 5.775 5.830 566,300 +0.05(+0.91%)
Sep 03, 2004 5.737 5.805 5.713 5.777 262,400 +0.02(+0.35%)
Sep 02, 2004 5.707 5.768 5.660 5.758 261,500 +0.05(+0.88%)
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.