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 (%)
Jul 31, 2003 3.090 3.097 2.983 3.078 516,486 -0.03(-0.99%)
Jul 30, 2003 3.055 3.109 3.055 3.109 143,135 +0.01(+0.46%)
Jul 29, 2003 3.121 3.124 3.069 3.095 151,549 -0.00(-0.08%)
Jul 28, 2003 3.021 3.112 3.021 3.097 196,351 +0.05(+1.80%)
Jul 25, 2003 3.055 3.076 3.031 3.043 44,171 +0.00(+0.00%)
Jul 24, 2003 3.078 3.090 3.033 3.043 142,083 -0.04(-1.16%)
Jul 23, 2003 3.090 3.093 3.031 3.078 105,590 -0.01(-0.23%)
Jul 22, 2003 3.069 3.107 3.043 3.086 102,750 +0.00(+0.15%)
Jul 21, 2003 3.102 3.124 3.031 3.081 238,313 -0.01(-0.31%)
Jul 18, 2003 3.059 3.138 3.050 3.090 242,415 +0.03(+1.01%)
Jul 17, 2003 3.138 3.138 3.031 3.059 411,317 -0.10(-3.01%)
Jul 16, 2003 3.221 3.221 3.138 3.154 121,681 -0.04(-1.12%)
Jul 15, 2003 3.221 3.316 3.138 3.190 284,167 -0.03(-0.96%)
Jul 14, 2003 3.245 3.290 3.173 3.221 372,194 +0.03(+0.82%)
Jul 11, 2003 3.181 3.245 3.154 3.195 105,800 +0.04(+1.21%)
Jul 10, 2003 3.169 3.207 3.078 3.157 364,937 -0.01(-0.38%)
Jul 09, 2003 3.071 3.185 3.069 3.169 385,866 +0.08(+2.54%)
Jul 08, 2003 3.100 3.145 3.086 3.090 310,565 -0.04(-1.14%)
Jul 07, 2003 3.200 3.221 3.119 3.126 267,025 -0.07(-2.16%)
Jul 03, 2003 3.209 3.221 3.176 3.195 134,827 -0.01(-0.44%)
Jul 02, 2003 3.254 3.269 3.190 3.209 197,823 -0.02(-0.66%)
Jul 01, 2003 3.209 3.264 3.152 3.231 333,912 +0.04(+1.19%)
Jun 30, 2003 3.190 3.252 3.131 3.192 359,363 +0.01(+0.22%)
Jun 27, 2003 3.276 3.295 3.159 3.185 125,151 -0.06(-1.76%)
Jun 26, 2003 3.292 3.292 3.150 3.242 230,846 -0.03(-1.02%)
Jun 25, 2003 3.185 3.292 3.166 3.276 285,534 +0.10(+2.99%)
Jun 24, 2003 3.152 3.207 3.126 3.181 430,142 +0.03(+0.98%)
Jun 23, 2003 3.121 3.162 3.097 3.150 219,067 +0.02(+0.76%)
Jun 20, 2003 3.147 3.162 3.112 3.126 183,310 -0.01(-0.30%)
Jun 19, 2003 3.138 3.181 3.076 3.135 324,447 +0.05(+1.62%)
Jun 18, 2003 3.209 3.285 3.031 3.086 659,517 -0.02(-0.76%)
Jun 17, 2003 3.086 3.197 3.055 3.109 528,581 +0.02(+0.77%)
Jun 16, 2003 3.095 3.135 3.055 3.086 164,484 -0.01(-0.23%)
Jun 13, 2003 3.126 3.126 3.043 3.093 213,809 -0.06(-1.81%)
Jun 12, 2003 3.209 3.209 3.078 3.150 883,948 +0.03(+0.99%)
Jun 11, 2003 3.233 3.233 3.105 3.119 414,682 +0.02(+0.77%)
Jun 10, 2003 2.974 3.112 2.974 3.095 523,428 +0.15(+4.92%)
Jun 09, 2003 3.019 3.019 2.948 2.950 84,556 -0.07(-2.28%)
Jun 06, 2003 3.007 3.071 2.995 3.019 190,146 +0.02(+0.63%)
Jun 05, 2003 3.019 3.019 2.940 3.000 166,378 -0.03(-1.02%)
Jun 04, 2003 3.014 3.078 3.005 3.031 213,388 +0.04(+1.35%)
Jun 03, 2003 2.948 3.055 2.917 2.990 359,363 +0.04(+1.37%)
Jun 02, 2003 2.948 2.955 2.900 2.950 388,180 +0.06(+2.14%)
May 30, 2003 2.815 2.888 2.793 2.888 1,545,990 +0.08(+2.79%)
May 29, 2003 2.853 2.853 2.795 2.810 419,205 -0.05(-1.91%)
May 28, 2003 2.948 2.957 2.843 2.864 435,085 -0.06(-2.03%)
May 27, 2003 2.888 2.967 2.879 2.924 252,301 +0.05(+1.65%)
May 23, 2003 2.788 2.898 2.788 2.876 401,221 +0.09(+3.15%)
May 22, 2003 2.786 2.826 2.774 2.788 303,098 +0.00(+0.17%)
May 21, 2003 2.674 2.800 2.655 2.784 381,239 +0.11(+4.09%)
May 20, 2003 2.639 2.686 2.639 2.674 245,991 +0.05(+1.81%)
May 19, 2003 2.662 2.691 2.615 2.627 196,246 -0.05(-1.78%)
May 16, 2003 2.670 2.686 2.631 2.674 109,060 -0.02(-0.79%)
May 15, 2003 2.698 2.708 2.662 2.696 481,255 -0.00(-0.09%)
May 14, 2003 2.712 2.731 2.670 2.698 123,679 -0.00(-0.09%)
May 13, 2003 2.627 2.715 2.610 2.700 653,312 +0.07(+2.53%)
May 12, 2003 2.589 2.634 2.589 2.634 468,845 +0.04(+1.37%)
May 09, 2003 2.591 2.603 2.551 2.598 290,372 +0.01(+0.37%)
May 08, 2003 2.558 2.615 2.558 2.589 171,846 +0.03(+1.21%)
May 07, 2003 2.555 2.579 2.551 2.558 99,174 -0.02(-0.74%)
May 06, 2003 2.598 2.601 2.555 2.577 102,540 -0.02(-0.82%)
May 05, 2003 2.579 2.598 2.555 2.598 167,429 +0.08(+3.11%)
May 02, 2003 2.574 2.601 2.484 2.520 396,488 -0.05(-1.85%)
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.