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 (%)
Oct 31, 2002 2.788 2.950 2.760 2.913 270,300 +0.12(+4.48%)
Oct 30, 2002 2.745 2.788 2.695 2.788 133,500 +0.04(+1.55%)
Oct 29, 2002 2.777 2.803 2.667 2.745 102,100 -0.01(-0.27%)
Oct 28, 2002 2.857 2.860 2.752 2.752 99,300 -0.10(-3.42%)
Oct 25, 2002 2.812 2.870 2.810 2.850 127,600 +0.04(+1.33%)
Oct 24, 2002 2.840 2.873 2.803 2.812 299,800 -0.05(-1.83%)
Oct 23, 2002 2.812 2.865 2.790 2.865 101,500 +0.05(+1.78%)
Oct 22, 2002 2.725 2.825 2.712 2.815 151,800 +0.01(+0.45%)
Oct 21, 2002 2.750 2.825 2.700 2.803 122,300 +0.05(+1.72%)
Oct 18, 2002 2.780 2.780 2.728 2.755 109,600 -0.02(-0.54%)
Oct 17, 2002 2.675 2.770 2.675 2.770 104,800 +0.10(+3.65%)
Oct 16, 2002 2.623 2.675 2.603 2.672 91,700 +0.07(+2.89%)
Oct 15, 2002 2.600 2.600 2.575 2.598 55,700 +0.02(+0.87%)
Oct 14, 2002 2.578 2.587 2.500 2.575 125,800 -0.00(-0.10%)
Oct 11, 2002 2.575 2.598 2.525 2.578 53,300 +0.01(+0.39%)
Oct 10, 2002 2.498 2.535 2.453 2.567 82,000 +0.07(+3.01%)
Oct 09, 2002 2.545 2.562 2.428 2.493 370,000 -0.08(-3.02%)
Oct 08, 2002 2.550 2.598 2.538 2.570 150,600 +0.02(+0.78%)
Oct 07, 2002 2.570 2.570 2.490 2.550 62,300 -0.02(-0.78%)
Oct 04, 2002 2.650 2.660 2.560 2.570 99,200 -0.08(-2.84%)
Oct 03, 2002 2.625 2.683 2.600 2.645 337,300 -0.03(-1.12%)
Oct 02, 2002 2.575 2.685 2.562 2.675 334,100 +0.09(+3.38%)
Oct 01, 2002 2.525 2.587 2.502 2.587 104,700 +0.04(+1.77%)
Sep 30, 2002 2.413 2.562 2.413 2.542 112,800 +0.10(+4.31%)
Sep 27, 2002 2.475 2.510 2.475 2.438 55,600 -0.04(-1.52%)
Sep 26, 2002 2.442 2.478 2.393 2.475 40,100 +0.04(+1.75%)
Sep 25, 2002 2.377 2.455 2.377 2.433 34,000 +0.00(+0.00%)
Sep 24, 2002 2.337 2.433 2.320 2.433 88,900 +0.10(+4.06%)
Sep 23, 2002 2.370 2.382 2.325 2.337 162,000 -0.05(-1.99%)
Sep 20, 2002 2.388 2.388 2.368 2.385 48,100 +0.03(+1.27%)
Sep 19, 2002 2.368 2.460 2.350 2.355 59,100 -0.02(-0.84%)
Sep 18, 2002 2.295 2.395 2.295 2.375 44,700 +0.10(+4.17%)
Sep 17, 2002 2.450 2.460 2.265 2.280 51,000 -0.19(-7.69%)
Sep 16, 2002 2.475 2.498 2.450 2.470 48,600 -0.05(-2.08%)
Sep 13, 2002 2.462 2.527 2.455 2.522 93,400 +0.07(+2.96%)
Sep 12, 2002 2.482 2.495 2.413 2.450 18,200 -0.04(-1.51%)
Sep 11, 2002 2.450 2.500 2.450 2.487 8,900 +0.03(+1.32%)
Sep 10, 2002 2.417 2.500 2.417 2.455 21,500 +0.04(+1.76%)
Sep 09, 2002 2.450 2.487 2.388 2.413 109,400 -0.05(-2.23%)
Sep 06, 2002 2.408 2.487 2.408 2.467 30,700 +0.07(+2.81%)
Sep 05, 2002 2.475 2.475 2.388 2.400 36,300 -0.10(-4.00%)
Sep 04, 2002 2.462 2.498 2.435 2.500 56,600 +0.05(+2.04%)
Sep 03, 2002 2.382 2.493 2.283 2.450 69,000 +0.07(+2.83%)
Aug 30, 2002 2.362 2.473 2.348 2.382 21,500 +0.01(+0.32%)
Aug 29, 2002 2.465 2.473 2.375 2.375 73,400 -0.09(-3.65%)
Aug 28, 2002 2.500 2.520 2.450 2.465 59,300 -0.05(-1.89%)
Aug 27, 2002 2.550 2.570 2.500 2.513 38,000 -0.04(-1.76%)
Aug 26, 2002 2.487 2.562 2.480 2.558 420,000 +0.00(+0.00%)
Aug 23, 2002 2.562 2.585 2.505 2.558 64,400 -0.00(-0.20%)
Aug 22, 2002 2.530 2.575 2.505 2.562 66,800 +0.02(+0.59%)
Aug 21, 2002 2.505 2.547 2.482 2.547 53,700 +0.04(+1.70%)
Aug 20, 2002 2.538 2.538 2.485 2.505 67,200 -0.00(-0.10%)
Aug 16, 2002 2.502 2.513 2.490 2.507 29,900 +0.00(+0.00%)
Aug 15, 2002 2.525 2.527 2.447 2.507 78,600 -0.02(-0.69%)
Aug 14, 2002 2.495 2.525 2.475 2.525 67,800 +0.03(+1.20%)
Aug 13, 2002 2.487 2.510 2.455 2.495 38,400 +0.00(+0.10%)
Aug 12, 2002 2.475 2.525 2.375 2.493 107,100 +0.03(+1.01%)
Aug 07, 2002 2.400 2.467 2.350 2.467 22,500 +0.07(+3.13%)
Aug 06, 2002 2.308 2.413 2.300 2.393 42,200 +0.10(+4.13%)
Aug 05, 2002 2.275 2.310 2.250 2.297 40,100 +0.01(+0.33%)
Aug 02, 2002 2.277 2.328 2.223 2.290 80,000 +0.03(+1.33%)
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.