Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2004 5.931 5.931 5.817 5.895 452,018 +0.06(+1.02%)
Oct 28, 2004 6.169 6.169 5.776 5.836 931,485 -0.37(-5.90%)
Oct 27, 2004 6.418 6.418 6.197 6.202 344,534 -0.14(-2.28%)
Oct 26, 2004 6.392 6.392 6.292 6.347 379,240 +0.00(+0.04%)
Oct 25, 2004 6.221 6.399 6.221 6.345 157,964 +0.12(+1.99%)
Oct 22, 2004 6.290 6.418 6.219 6.221 144,607 -0.07(-1.10%)
Oct 21, 2004 6.252 6.316 6.161 6.290 177,631 +0.06(+0.92%)
Oct 20, 2004 6.005 6.233 5.997 6.233 295,000 +0.23(+3.84%)
Oct 19, 2004 6.014 6.128 6.000 6.002 221,381 -0.00(-0.04%)
Oct 18, 2004 6.045 6.078 5.990 6.005 278,593 -0.04(-0.67%)
Oct 15, 2004 5.983 6.062 5.971 6.045 290,793 +0.05(+0.87%)
Oct 14, 2004 5.948 6.031 5.943 5.993 315,718 +0.06(+0.96%)
Oct 13, 2004 6.164 6.164 5.717 5.936 665,512 -0.24(-3.96%)
Oct 12, 2004 6.145 6.271 6.145 6.181 258,821 +0.00(+0.00%)
Oct 11, 2004 6.337 6.352 6.169 6.181 228,533 -0.13(-2.11%)
Oct 08, 2004 6.276 6.373 6.202 6.314 259,032 +0.04(+0.61%)
Oct 07, 2004 6.375 6.530 6.228 6.276 259,978 -0.12(-1.93%)
Oct 06, 2004 6.359 6.466 6.359 6.399 393,333 +0.06(+0.90%)
Oct 05, 2004 6.145 6.359 6.145 6.342 549,510 +0.21(+3.45%)
Oct 04, 2004 6.109 6.171 6.100 6.131 273,230 +0.02(+0.31%)
Oct 01, 2004 6.026 6.140 6.002 6.112 298,575 +0.07(+1.22%)
Sep 30, 2004 5.955 6.100 5.945 6.038 336,016 +0.12(+2.01%)
Sep 29, 2004 6.157 6.228 5.891 5.919 675,187 -0.23(-3.75%)
Sep 28, 2004 6.088 6.190 6.066 6.150 402,693 +0.11(+1.81%)
Sep 27, 2004 5.978 6.147 5.967 6.040 611,665 +0.07(+1.24%)
Sep 24, 2004 5.895 5.990 5.895 5.967 410,265 +0.09(+1.46%)
Sep 23, 2004 5.967 6.019 5.848 5.881 469,476 -0.09(-1.43%)
Sep 22, 2004 5.881 5.967 5.767 5.967 435,611 +0.09(+1.46%)
Sep 21, 2004 5.660 5.883 5.660 5.881 623,549 +0.22(+3.95%)
Sep 20, 2004 5.705 5.729 5.622 5.658 148,288 -0.03(-0.54%)
Sep 17, 2004 5.646 5.688 5.574 5.688 422,886 +0.09(+1.61%)
Sep 16, 2004 5.479 5.598 5.479 5.598 260,083 +0.07(+1.33%)
Sep 15, 2004 5.562 5.572 5.503 5.524 185,834 -0.04(-0.68%)
Sep 14, 2004 5.562 5.584 5.496 5.562 162,591 +0.01(+0.21%)
Sep 13, 2004 5.539 5.631 5.534 5.551 232,424 +0.03(+0.56%)
Sep 10, 2004 5.586 5.610 5.505 5.520 190,882 -0.03(-0.47%)
Sep 09, 2004 5.484 5.579 5.484 5.546 453,280 +0.07(+1.21%)
Sep 08, 2004 5.551 5.565 5.472 5.479 329,706 -0.06(-1.16%)
Sep 07, 2004 5.562 5.693 5.491 5.543 595,574 +0.05(+0.91%)
Sep 03, 2004 5.455 5.520 5.432 5.494 275,964 +0.02(+0.35%)
Sep 02, 2004 5.427 5.484 5.382 5.474 275,018 +0.05(+0.88%)
Sep 01, 2004 5.218 5.439 5.218 5.427 503,971 +0.22(+4.25%)
Aug 31, 2004 5.080 5.244 5.080 5.206 480,413 +0.13(+2.53%)
Aug 30, 2004 5.161 5.165 5.039 5.078 291,214 -0.08(-1.57%)
Aug 27, 2004 5.035 5.170 5.020 5.158 423,727 +0.12(+2.46%)
Aug 26, 2004 4.878 5.075 4.821 5.035 715,152 +0.17(+3.52%)
Aug 25, 2004 4.828 4.913 4.828 4.864 447,075 +0.04(+0.74%)
Aug 24, 2004 4.804 4.861 4.776 4.828 380,502 +0.03(+0.54%)
Aug 23, 2004 4.930 4.930 4.754 4.802 537,205 -0.13(-2.60%)
Aug 20, 2004 4.638 4.980 4.638 4.930 751,961 +0.31(+6.63%)
Aug 19, 2004 4.576 4.657 4.576 4.623 381,344 +0.00(+0.10%)
Aug 18, 2004 4.448 4.643 4.443 4.619 406,479 +0.17(+3.90%)
Aug 17, 2004 4.688 4.688 4.419 4.445 688,544 -0.24(-5.08%)
Aug 16, 2004 4.754 4.778 4.662 4.683 350,424 -0.00(-0.10%)
Aug 13, 2004 4.602 4.776 4.602 4.688 336,331 +0.09(+1.86%)
Aug 12, 2004 4.754 4.814 4.588 4.602 421,203 -0.18(-3.68%)
Aug 11, 2004 4.711 4.809 4.676 4.778 530,264 +0.02(+0.50%)
Aug 10, 2004 4.778 4.852 4.740 4.754 464,112 +0.00(+0.10%)
Aug 09, 2004 4.711 4.814 4.709 4.749 352,107 +0.04(+0.81%)
Aug 06, 2004 4.856 4.856 4.690 4.711 559,501 -0.14(-2.99%)
Aug 05, 2004 4.904 4.930 4.730 4.856 833,783 -0.07(-1.45%)
Aug 04, 2004 5.099 5.111 4.897 4.928 497,135 -0.19(-3.67%)
Aug 03, 2004 5.099 5.163 5.078 5.116 301,625 +0.01(+0.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.