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 (%)
Mar 31, 2003 2.563 2.586 2.544 2.574 102,645 +0.01(+0.28%)
Mar 28, 2003 2.586 2.591 2.546 2.567 301,310 +0.00(+0.19%)
Mar 27, 2003 2.501 2.598 2.501 2.563 166,693 +0.05(+2.08%)
Mar 26, 2003 2.553 2.591 2.501 2.510 90,866 -0.05(-1.95%)
Mar 25, 2003 2.598 2.598 2.522 2.560 177,210 +0.02(+0.75%)
Mar 24, 2003 2.525 2.548 2.494 2.541 98,648 +0.02(+0.66%)
Mar 21, 2003 2.591 2.591 2.484 2.525 81,611 -0.08(-3.01%)
Mar 20, 2003 2.579 2.617 2.567 2.603 77,930 +0.00(+0.18%)
Mar 19, 2003 2.591 2.612 2.496 2.598 93,074 +0.02(+0.83%)
Mar 18, 2003 2.567 2.598 2.475 2.577 124,099 +0.02(+0.65%)
Mar 17, 2003 2.534 2.593 2.496 2.560 122,312 +0.00(+0.19%)
Mar 14, 2003 2.577 2.579 2.532 2.555 47,221 -0.05(-1.74%)
Mar 13, 2003 2.639 2.643 2.555 2.601 112,005 -0.01(-0.55%)
Mar 12, 2003 2.634 2.634 2.570 2.615 145,975 -0.00(-0.18%)
Mar 11, 2003 2.612 2.634 2.601 2.620 158,595 +0.00(+0.18%)
Mar 10, 2003 2.658 2.660 2.593 2.615 190,882 -0.04(-1.61%)
Mar 07, 2003 2.658 2.691 2.658 2.658 368,934 -0.05(-1.76%)
Mar 06, 2003 2.719 2.724 2.662 2.705 491,246 -0.03(-1.04%)
Mar 05, 2003 2.746 2.746 2.710 2.734 105,169 -0.01(-0.43%)
Mar 04, 2003 2.736 2.755 2.727 2.746 87,816 +0.01(+0.43%)
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.