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 (%)
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%)
Jan 02, 2003 2.693 2.722 2.650 2.689 310,460 +0.00(+0.09%)
Dec 31, 2002 2.693 2.722 2.634 2.686 444,551 -0.02(-0.70%)
Dec 30, 2002 2.698 2.717 2.665 2.705 186,360 +0.02(+0.62%)
Dec 27, 2002 2.700 2.734 2.674 2.689 174,370 -0.02(-0.88%)
Dec 26, 2002 2.705 2.769 2.700 2.712 78,666 +0.01(+0.35%)
Dec 24, 2002 2.710 2.736 2.660 2.703 48,693 -0.01(-0.26%)
Dec 23, 2002 2.579 2.719 2.579 2.710 210,864 +0.10(+3.64%)
Dec 20, 2002 2.591 2.615 2.560 2.615 213,178 +0.04(+1.48%)
Dec 19, 2002 2.674 2.686 2.532 2.577 287,743 -0.09(-3.21%)
Dec 18, 2002 2.715 2.717 2.574 2.662 127,465 -0.07(-2.61%)
Dec 17, 2002 2.734 2.781 2.674 2.734 331,914 -0.01(-0.43%)
Dec 16, 2002 2.722 2.786 2.698 2.746 214,650 +0.05(+1.76%)
Dec 13, 2002 2.667 2.719 2.627 2.698 171,846 +0.02(+0.89%)
Dec 12, 2002 2.610 2.693 2.610 2.674 242,625 +0.07(+2.74%)
Dec 11, 2002 2.610 2.653 2.589 2.603 106,326 -0.03(-0.99%)
Dec 10, 2002 2.620 2.662 2.567 2.629 194,353 -0.00(-0.18%)
Dec 09, 2002 2.620 2.639 2.593 2.634 217,911 +0.01(+0.27%)
Dec 06, 2002 2.532 2.639 2.520 2.627 323,711 +0.09(+3.37%)
Dec 05, 2002 2.503 2.560 2.496 2.541 126,834 +0.03(+1.23%)
Dec 04, 2002 2.496 2.567 2.475 2.510 338,750 +0.01(+0.29%)
Dec 03, 2002 2.460 2.520 2.413 2.503 339,276 +0.07(+2.73%)
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.