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 (%)
May 31, 2002 2.312 2.350 2.312 2.320 89,700 -0.00(-0.11%)
May 28, 2002 2.308 2.325 2.297 2.322 121,700 +0.01(+0.65%)
May 27, 2002 2.320 2.320 2.303 2.308 67,200 +0.00(+0.00%)
May 24, 2002 2.320 2.320 2.303 2.308 67,200 -0.02(-0.75%)
May 23, 2002 2.300 2.335 2.300 2.325 47,100 +0.02(+0.76%)
May 22, 2002 2.305 2.325 2.288 2.308 87,100 +0.00(+0.11%)
May 21, 2002 2.280 2.312 2.277 2.305 147,000 -0.01(-0.32%)
May 20, 2002 2.317 2.322 2.300 2.312 39,200 +0.01(+0.33%)
May 17, 2002 2.312 2.312 2.275 2.305 155,000 -0.01(-0.32%)
May 16, 2002 2.312 2.320 2.300 2.312 53,900 +0.01(+0.33%)
May 15, 2002 2.308 2.325 2.297 2.305 83,800 -0.01(-0.32%)
May 14, 2002 2.280 2.320 2.280 2.312 110,300 +0.01(+0.54%)
May 13, 2002 2.237 2.300 2.237 2.300 34,500 +0.05(+2.22%)
May 10, 2002 2.312 2.312 2.225 2.250 100,800 -0.04(-1.75%)
May 09, 2002 2.303 2.325 2.290 2.290 57,300 -0.02(-0.76%)
May 08, 2002 2.260 2.320 2.252 2.308 79,200 +0.07(+3.24%)
May 07, 2002 2.210 2.263 2.125 2.235 76,800 +0.00(+0.00%)
May 06, 2002 2.350 2.373 2.188 2.235 135,300 -0.10(-4.39%)
May 03, 2002 2.325 2.365 2.322 2.337 68,600 -0.00(-0.11%)
May 02, 2002 2.362 2.362 2.295 2.340 102,900 +0.00(+0.11%)
May 01, 2002 2.275 2.345 2.275 2.337 54,000 +0.04(+1.74%)
Apr 30, 2002 2.295 2.297 2.245 2.297 70,700 +0.00(+0.11%)
Apr 29, 2002 2.230 2.310 2.220 2.295 108,000 +0.04(+2.00%)
Apr 26, 2002 2.250 2.272 2.250 2.250 105,900 -0.01(-0.33%)
Apr 25, 2002 2.237 2.272 2.200 2.257 40,100 -0.01(-0.22%)
Apr 24, 2002 2.237 2.297 2.235 2.263 74,500 +0.00(+0.00%)
Apr 23, 2002 2.240 2.297 2.200 2.263 79,900 +0.02(+1.00%)
Apr 22, 2002 2.225 2.240 2.203 2.240 28,100 +0.01(+0.34%)
Apr 19, 2002 2.248 2.295 2.210 2.232 124,900 -0.01(-0.45%)
Apr 18, 2002 2.132 2.243 2.090 2.243 234,800 +0.12(+5.53%)
Apr 17, 2002 2.150 2.188 2.125 2.125 98,100 -0.02(-1.16%)
Apr 16, 2002 2.150 2.212 2.130 2.150 128,100 +0.00(+0.00%)
Apr 15, 2002 2.100 2.150 2.083 2.150 96,000 +0.10(+4.88%)
Apr 12, 2002 2.038 2.060 1.978 2.050 57,400 +0.00(+0.24%)
Apr 11, 2002 2.123 2.125 2.045 2.045 30,700 -0.08(-3.65%)
Apr 10, 2002 2.030 2.123 2.030 2.123 48,200 +0.07(+3.54%)
Apr 09, 2002 2.025 2.050 2.007 2.050 57,000 -0.01(-0.61%)
Apr 08, 2002 2.080 2.100 2.050 2.062 189,100 +0.00(+0.00%)
Apr 05, 2002 2.087 2.095 2.005 2.062 1,450,000 -0.02(-1.20%)
Apr 04, 2002 2.160 2.172 2.087 2.087 74,300 -0.08(-3.58%)
Apr 03, 2002 2.225 2.228 2.150 2.165 97,600 -0.06(-2.70%)
Apr 02, 2002 2.155 2.240 2.152 2.225 95,000 +0.09(+4.09%)
Apr 01, 2002 2.125 2.178 2.090 2.138 69,800 +0.02(+0.83%)
Mar 29, 2002 2.100 2.125 2.062 2.120 81,300 +0.00(+0.00%)
Mar 28, 2002 2.100 2.125 2.062 2.120 81,300 +0.01(+0.36%)
Mar 27, 2002 2.000 2.115 2.000 2.112 118,900 +0.15(+7.51%)
Mar 26, 2002 1.988 1.988 1.950 1.965 57,100 +0.00(+0.13%)
Mar 25, 2002 2.000 2.015 1.938 1.962 36,400 -0.02(-1.01%)
Mar 22, 2002 2.025 2.038 1.978 1.982 50,800 -0.02(-1.00%)
Mar 21, 2002 2.000 2.010 1.942 2.002 143,200 -0.04(-1.96%)
Mar 20, 2002 2.065 2.067 2.042 2.042 37,300 -0.03(-1.33%)
Mar 19, 2002 2.042 2.080 2.042 2.070 64,100 +0.04(+1.97%)
Mar 18, 2002 1.952 2.055 1.952 2.030 51,500 +0.08(+4.10%)
Mar 15, 2002 1.988 2.025 1.938 1.950 71,400 -0.06(-3.11%)
Mar 14, 2002 2.013 2.013 1.938 2.013 44,900 +0.03(+1.26%)
Mar 13, 2002 2.010 2.035 1.975 1.988 1,040,000 -0.02(-1.00%)
Mar 12, 2002 2.033 2.033 1.990 2.007 61,400 -0.01(-0.37%)
Mar 11, 2002 2.047 2.060 1.988 2.015 61,800 -0.03(-1.59%)
Mar 08, 2002 2.025 2.062 2.005 2.047 74,700 +0.01(+0.49%)
Mar 07, 2002 1.938 2.045 1.913 2.038 113,200 +0.09(+4.76%)
Mar 06, 2002 1.975 2.000 1.938 1.945 100,700 -0.02(-1.27%)
Mar 05, 2002 1.875 1.988 1.850 1.970 95,400 +0.08(+4.51%)
Mar 04, 2002 1.810 1.897 1.800 1.885 99,300 +0.07(+4.14%)
Mar 01, 2002 1.775 1.810 1.688 1.810 196,300 +0.04(+2.12%)
Feb 28, 2002 1.770 1.788 1.675 1.772 186,100 +0.02(+1.29%)
Feb 27, 2002 1.748 1.788 1.748 1.750 1,410,000 +0.03(+1.60%)
Feb 26, 2002 1.718 1.722 1.675 1.722 41,300 +0.01(+0.73%)
Feb 25, 2002 1.718 1.725 1.688 1.710 34,000 -0.01(-0.58%)
Feb 22, 2002 1.637 1.720 1.625 1.720 36,100 +0.09(+5.36%)
Feb 21, 2002 1.688 1.715 1.630 1.633 37,200 -0.07(-3.97%)
Feb 20, 2002 1.637 1.702 1.630 1.700 38,000 +0.05(+3.03%)
Feb 19, 2002 1.637 1.675 1.625 1.650 25,400 +0.00(+0.00%)
Feb 18, 2002 1.625 1.663 1.613 1.650 42,600 +0.00(+0.00%)
Feb 15, 2002 1.625 1.663 1.613 1.650 38,600 +0.03(+1.69%)
Feb 14, 2002 1.650 1.650 1.613 1.623 26,700 -0.01(-0.61%)
Feb 13, 2002 1.625 1.637 1.613 1.633 44,900 +0.00(+0.15%)
Feb 12, 2002 1.650 1.675 1.613 1.630 23,400 -0.05(-2.69%)
Feb 11, 2002 1.675 1.700 1.633 1.675 33,900 +0.03(+1.52%)
Feb 08, 2002 1.613 1.650 1.613 1.650 15,000 +0.04(+2.80%)
Feb 07, 2002 1.637 1.637 1.605 1.605 42,600 -0.02(-1.53%)
Feb 06, 2002 1.643 1.657 1.630 1.630 37,600 -0.02(-1.21%)
Feb 05, 2002 1.637 1.675 1.625 1.650 45,500 +0.01(+0.76%)
Feb 04, 2002 1.700 1.700 1.637 1.637 32,000 -0.04(-2.53%)
Feb 01, 2002 1.627 1.698 1.620 1.680 15,100 +0.02(+1.05%)
Jan 31, 2002 1.595 1.700 1.567 1.663 48,600 +0.06(+3.91%)
Jan 30, 2002 1.613 1.650 1.550 1.600 96,700 -0.01(-0.78%)
Jan 29, 2002 1.625 1.650 1.603 1.613 54,700 -0.02(-1.07%)
Jan 28, 2002 1.663 1.663 1.613 1.630 59,700 -0.03(-1.95%)
Jan 25, 2002 1.712 1.722 1.620 1.663 1,130,000 -0.04(-2.21%)
Jan 24, 2002 1.633 1.700 1.633 1.700 73,900 +0.07(+4.13%)
Jan 23, 2002 1.637 1.663 1.615 1.633 43,500 +0.01(+0.46%)
Jan 22, 2002 1.688 1.688 1.597 1.625 48,000 -0.05(-2.99%)
Jan 21, 2002 1.670 1.688 1.670 1.675 38,000 +0.00(+0.00%)
Jan 18, 2002 1.670 1.688 1.670 1.675 38,000 +0.01(+0.30%)
Jan 17, 2002 1.700 1.700 1.650 1.670 60,400 +0.02(+1.21%)
Jan 16, 2002 1.667 1.667 1.575 1.650 68,300 -0.04(-2.51%)
Jan 15, 2002 1.728 1.728 1.650 1.692 55,500 -0.05(-2.59%)
Jan 14, 2002 1.750 1.752 1.587 1.738 192,100 -0.02(-1.42%)
Jan 11, 2002 1.762 1.775 1.745 1.762 44,500 +0.00(+0.00%)
Jan 10, 2002 1.750 1.775 1.750 1.762 29,300 -0.06(-3.56%)
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.