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 (%)
Aug 29, 2003 3.066 3.138 3.047 3.126 319,399 +0.06(+1.94%)
Aug 28, 2003 3.036 3.071 3.000 3.066 232,950 +0.03(+1.10%)
Aug 27, 2003 3.043 3.059 3.024 3.033 105,800 +0.00(+0.08%)
Aug 26, 2003 3.090 3.135 2.995 3.031 406,479 -0.08(-2.67%)
Aug 25, 2003 3.154 3.197 3.107 3.114 214,019 -0.05(-1.50%)
Aug 22, 2003 3.176 3.197 3.133 3.162 167,955 +0.00(+0.08%)
Aug 21, 2003 3.147 3.173 3.124 3.159 82,032 +0.00(+0.08%)
Aug 20, 2003 3.128 3.197 3.128 3.157 382,606 +0.00(+0.15%)
Aug 19, 2003 3.119 3.173 3.119 3.152 216,228 +0.03(+1.07%)
Aug 18, 2003 3.069 3.135 3.069 3.119 182,048 +0.07(+2.42%)
Aug 15, 2003 3.019 3.090 2.988 3.045 38,807 +0.02(+0.55%)
Aug 14, 2003 3.017 3.081 2.971 3.028 122,943 +0.00(+0.08%)
Aug 13, 2003 3.019 3.076 2.983 3.026 103,697 +0.03(+1.03%)
Aug 12, 2003 3.017 3.031 2.974 2.995 140,506 -0.02(-0.71%)
Aug 11, 2003 2.960 3.026 2.960 3.017 130,935 +0.05(+1.68%)
Aug 08, 2003 3.005 3.005 2.938 2.967 114,424 -0.02(-0.56%)
Aug 07, 2003 2.876 2.983 2.862 2.983 182,048 +0.08(+2.87%)
Aug 06, 2003 2.769 2.914 2.769 2.900 606,617 -0.01(-0.49%)
Aug 05, 2003 2.971 2.971 2.900 2.914 215,071 -0.06(-2.00%)
Aug 04, 2003 3.076 3.083 2.974 2.974 295,526 -0.10(-3.32%)
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.