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%)
Mar 03, 2003 2.734 2.755 2.686 2.734 203,923 +0.00(+0.17%)
Feb 28, 2003 2.734 2.746 2.708 2.729 194,458 -0.02(-0.78%)
Feb 27, 2003 2.662 2.755 2.662 2.750 216,648 +0.04(+1.31%)
Feb 26, 2003 2.746 2.746 2.627 2.715 186,886 -0.02(-0.78%)
Feb 25, 2003 2.679 2.736 2.674 2.736 244,939 +0.06(+2.13%)
Feb 24, 2003 2.567 2.684 2.567 2.679 233,265 +0.11(+4.35%)
Feb 21, 2003 2.513 2.574 2.484 2.567 277,647 +0.05(+2.18%)
Feb 20, 2003 2.517 2.517 2.484 2.513 132,828 -0.00(-0.19%)
Feb 19, 2003 2.539 2.544 2.491 2.517 110,638 -0.01(-0.47%)
Feb 18, 2003 2.513 2.532 2.467 2.529 165,431 +0.03(+1.14%)
Feb 14, 2003 2.472 2.520 2.437 2.501 223,590 -0.02(-0.75%)
Feb 13, 2003 2.555 2.558 2.498 2.520 216,123 -0.03(-1.12%)
Feb 12, 2003 2.589 2.593 2.544 2.548 106,746 -0.04(-1.65%)
Feb 11, 2003 2.558 2.629 2.558 2.591 103,381 -0.00(-0.09%)
Feb 10, 2003 2.591 2.612 2.565 2.593 122,417 +0.01(+0.37%)
Feb 07, 2003 2.603 2.603 2.577 2.584 50,691 -0.02(-0.73%)
Feb 06, 2003 2.586 2.610 2.567 2.603 184,256 +0.01(+0.46%)
Feb 05, 2003 2.586 2.605 2.570 2.591 119,998 -0.01(-0.46%)
Feb 04, 2003 2.558 2.608 2.555 2.603 76,878 +0.03(+1.01%)
Feb 03, 2003 2.615 2.615 2.577 2.577 127,991 -0.04(-1.45%)
Jan 31, 2003 2.567 2.631 2.567 2.615 245,044 +0.05(+2.04%)
Jan 30, 2003 2.546 2.570 2.546 2.563 609,982 +0.03(+1.03%)
Jan 29, 2003 2.608 2.608 2.536 2.536 85,397 -0.05(-2.11%)
Jan 28, 2003 2.572 2.603 2.536 2.591 94,547 +0.03(+1.30%)
Jan 27, 2003 2.570 2.579 2.522 2.558 133,249 -0.04(-1.37%)
Jan 24, 2003 2.655 2.655 2.591 2.593 153,337 -0.05(-1.71%)
Jan 23, 2003 2.634 2.658 2.617 2.639 203,923 +0.01(+0.45%)
Jan 22, 2003 2.639 2.677 2.620 2.627 74,775 -0.04(-1.34%)
Jan 21, 2003 2.667 2.698 2.567 2.662 52,269 +0.00(+0.18%)
Jan 17, 2003 2.650 2.734 2.646 2.658 394,595 +0.05(+1.91%)
Jan 16, 2003 2.596 2.650 2.589 2.608 169,322 +0.01(+0.55%)
Jan 15, 2003 2.572 2.615 2.560 2.593 60,262 +0.02(+0.83%)
Jan 14, 2003 2.577 2.612 2.570 2.572 102,014 -0.00(-0.18%)
Jan 13, 2003 2.520 2.577 2.420 2.577 138,823 +0.07(+2.94%)
Jan 10, 2003 2.615 2.615 2.456 2.503 190,146 -0.12(-4.71%)
Jan 09, 2003 2.639 2.686 2.596 2.627 147,026 +0.01(+0.27%)
Jan 08, 2003 2.536 2.622 2.536 2.620 137,666 +0.06(+2.32%)
Jan 07, 2003 2.615 2.615 2.463 2.560 159,016 -0.04(-1.46%)
Jan 06, 2003 2.662 2.674 2.525 2.598 298,786 -0.08(-2.93%)
Jan 03, 2003 2.686 2.717 2.667 2.677 298,050 -0.01(-0.44%)
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.