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 29, 2002 1.997 2.021 1.961 2.016 85,502 +0.00(+0.00%)
Mar 28, 2002 1.997 2.021 1.961 2.016 85,502 +0.01(+0.36%)
Mar 27, 2002 1.902 2.011 1.902 2.009 125,046 +0.14(+7.51%)
Mar 26, 2002 1.890 1.890 1.854 1.868 60,051 +0.00(+0.13%)
Mar 25, 2002 1.902 1.916 1.842 1.866 38,281 -0.02(-1.01%)
Mar 22, 2002 1.925 1.937 1.880 1.885 53,426 -0.02(-1.00%)
Mar 21, 2002 1.902 1.911 1.847 1.904 150,602 -0.04(-1.96%)
Mar 20, 2002 1.964 1.966 1.942 1.942 39,228 -0.03(-1.33%)
Mar 19, 2002 1.942 1.978 1.942 1.968 67,413 +0.04(+1.97%)
Mar 18, 2002 1.857 1.954 1.857 1.930 54,162 +0.08(+4.10%)
Mar 15, 2002 1.890 1.925 1.842 1.854 75,090 -0.06(-3.11%)
Mar 14, 2002 1.914 1.914 1.842 1.914 47,221 +0.02(+1.26%)
Mar 13, 2002 1.911 1.935 1.878 1.890 1,093,761 -0.02(-1.00%)
Mar 12, 2002 1.933 1.933 1.892 1.909 64,574 -0.01(-0.37%)
Mar 11, 2002 1.947 1.959 1.890 1.916 64,994 -0.03(-1.59%)
Mar 08, 2002 1.925 1.961 1.906 1.947 78,561 +0.01(+0.49%)
Mar 07, 2002 1.842 1.944 1.818 1.937 119,051 +0.09(+4.76%)
Mar 06, 2002 1.878 1.902 1.842 1.849 105,905 -0.02(-1.27%)
Mar 05, 2002 1.783 1.890 1.759 1.873 100,331 +0.08(+4.51%)
Mar 04, 2002 1.721 1.804 1.712 1.792 104,433 +0.07(+4.14%)
Mar 01, 2002 1.688 1.721 1.605 1.721 206,447 +0.04(+2.12%)
Feb 28, 2002 1.683 1.700 1.593 1.685 195,720 +0.02(+1.29%)
Feb 27, 2002 1.662 1.700 1.662 1.664 1,482,888 +0.03(+1.60%)
Feb 26, 2002 1.633 1.638 1.593 1.638 43,434 +0.01(+0.73%)
Feb 25, 2002 1.633 1.640 1.605 1.626 35,757 -0.01(-0.58%)
Feb 22, 2002 1.557 1.635 1.545 1.635 37,966 +0.08(+5.36%)
Feb 21, 2002 1.605 1.631 1.550 1.552 39,123 -0.06(-3.97%)
Feb 20, 2002 1.557 1.619 1.550 1.616 39,964 +0.05(+3.03%)
Feb 19, 2002 1.557 1.593 1.545 1.569 26,713 +0.00(+0.00%)
Feb 18, 2002 1.545 1.581 1.533 1.569 44,802 +0.00(+0.00%)
Feb 15, 2002 1.545 1.581 1.533 1.569 40,595 +0.03(+1.70%)
Feb 14, 2002 1.569 1.569 1.533 1.543 28,080 -0.01(-0.61%)
Feb 13, 2002 1.545 1.557 1.533 1.552 47,221 +0.00(+0.15%)
Feb 12, 2002 1.569 1.593 1.533 1.550 24,609 -0.04(-2.69%)
Feb 11, 2002 1.593 1.616 1.552 1.593 35,652 +0.02(+1.52%)
Feb 08, 2002 1.533 1.569 1.533 1.569 15,775 +0.04(+2.80%)
Feb 07, 2002 1.557 1.557 1.526 1.526 44,802 -0.02(-1.53%)
Feb 06, 2002 1.562 1.576 1.550 1.550 39,543 -0.02(-1.21%)
Feb 05, 2002 1.557 1.593 1.545 1.569 47,852 +0.01(+0.76%)
Feb 04, 2002 1.616 1.616 1.557 1.557 33,654 -0.04(-2.53%)
Feb 01, 2002 1.548 1.614 1.540 1.597 15,880 +0.02(+1.05%)
Jan 31, 2002 1.517 1.616 1.490 1.581 51,112 +0.06(+3.91%)
Jan 30, 2002 1.533 1.569 1.474 1.521 101,698 -0.01(-0.77%)
Jan 29, 2002 1.545 1.569 1.524 1.533 57,527 -0.02(-1.07%)
Jan 28, 2002 1.581 1.581 1.533 1.550 62,786 -0.03(-1.95%)
Jan 25, 2002 1.628 1.638 1.540 1.581 1,188,414 -0.04(-2.21%)
Jan 24, 2002 1.552 1.616 1.552 1.616 77,720 +0.06(+4.13%)
Jan 23, 2002 1.557 1.581 1.536 1.552 45,748 +0.01(+0.46%)
Jan 22, 2002 1.605 1.605 1.519 1.545 50,481 -0.05(-2.98%)
Jan 21, 2002 1.588 1.605 1.588 1.593 39,964 +0.00(+0.00%)
Jan 18, 2002 1.588 1.605 1.588 1.593 39,964 +0.00(+0.30%)
Jan 17, 2002 1.616 1.616 1.569 1.588 63,522 +0.02(+1.21%)
Jan 16, 2002 1.586 1.586 1.498 1.569 71,830 -0.04(-2.51%)
Jan 15, 2002 1.643 1.643 1.569 1.609 58,369 -0.04(-2.59%)
Jan 14, 2002 1.664 1.666 1.509 1.652 202,030 -0.02(-1.42%)
Jan 11, 2002 1.676 1.688 1.659 1.676 46,800 +0.00(+0.00%)
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.