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 (%)
Feb 29, 2016 1.200 1.310 1.190 1.280 11,568,279 +0.09(+7.56%)
Feb 26, 2016 1.110 1.240 1.100 1.190 16,208,598 +0.12(+11.21%)
Feb 25, 2016 0.9400 1.120 0.9400 1.070 8,875,557 +0.12(+12.09%)
Feb 24, 2016 0.9300 1.010 0.9000 0.9546 9,612,923 -0.03(-3.29%)
Feb 23, 2016 1.070 1.110 0.9800 0.9871 10,909,566 -0.09(-8.60%)
Feb 22, 2016 1.060 1.110 1.020 1.080 10,086,909 +0.07(+6.93%)
Feb 19, 2016 1.030 1.030 0.8870 1.010 18,426,352 -0.04(-3.81%)
Feb 18, 2016 1.080 1.140 1.020 1.050 9,262,442 -0.05(-4.55%)
Feb 17, 2016 1.110 1.150 1.020 1.100 15,641,958 +0.07(+6.80%)
Feb 16, 2016 1.190 1.230 1.020 1.030 11,091,028 -0.09(-8.04%)
Feb 12, 2016 1.100 1.120 1.120 1.120 17,982,300 +0.09(+8.74%)
Feb 11, 2016 1.100 1.120 1.000 1.030 13,287,953 -0.09(-8.04%)
Feb 10, 2016 1.220 1.260 1.110 1.120 6,873,362 -0.05(-4.27%)
Feb 09, 2016 1.240 1.310 1.110 1.170 9,882,178 -0.09(-7.14%)
Feb 08, 2016 1.510 1.510 1.215 1.260 11,143,554 -0.30(-19.23%)
Feb 05, 2016 1.410 1.670 1.350 1.560 12,258,257 +0.05(+3.31%)
Feb 04, 2016 1.470 1.650 1.465 1.510 15,622,488 +0.03(+2.03%)
Feb 03, 2016 1.240 1.480 1.110 1.480 15,473,246 +0.29(+24.37%)
Feb 02, 2016 1.200 1.270 1.110 1.190 11,114,932 -0.07(-5.56%)
Feb 01, 2016 1.420 1.460 1.210 1.260 12,879,063 -0.30(-19.23%)
Jan 29, 2016 1.330 1.575 1.320 1.560 15,224,884 +0.24(+18.18%)
Jan 28, 2016 1.290 1.350 1.140 1.320 11,863,570 +0.23(+21.10%)
Jan 27, 2016 1.060 1.190 1.020 1.090 15,241,088 +0.04(+3.81%)
Jan 26, 2016 1.090 1.120 0.9800 1.050 15,572,113 +0.04(+3.96%)
Jan 25, 2016 1.290 1.320 1.000 1.010 9,904,843 -0.33(-24.63%)
Jan 22, 2016 1.390 1.520 1.330 1.340 17,846,400 +0.08(+6.35%)
Jan 21, 2016 1.040 1.350 1.030 1.260 14,426,278 +0.18(+16.67%)
Jan 20, 2016 1.030 1.100 0.8600 1.080 12,187,702 -0.02(-1.82%)
Jan 19, 2016 1.280 1.290 1.070 1.100 10,381,913 -0.12(-9.84%)
Jan 15, 2016 1.300 1.220 1.220 1.220 14,424,100 -0.20(-14.08%)
Jan 14, 2016 1.330 1.530 1.270 1.420 18,944,020 +0.08(+5.97%)
Jan 13, 2016 1.420 1.540 1.340 1.340 10,502,832 -0.07(-4.96%)
Jan 12, 2016 1.540 1.590 1.310 1.410 10,472,420 -0.08(-5.37%)
Jan 11, 2016 1.660 1.660 1.490 1.490 9,823,427 -0.14(-8.59%)
Jan 08, 2016 1.730 1.730 1.510 1.630 10,258,602 +0.02(+1.24%)
Jan 07, 2016 1.640 1.730 1.600 1.610 10,402,631 -0.10(-5.85%)
Jan 06, 2016 1.900 1.920 1.680 1.710 13,010,860 -0.30(-14.93%)
Jan 05, 2016 2.040 2.050 1.880 2.010 11,254,934 -0.03(-1.47%)
Jan 04, 2016 2.010 2.210 1.920 2.040 15,753,328 +0.02(+0.99%)
Dec 31, 2015 1.930 2.020 2.020 2.020 7,559,900 +0.05(+2.54%)
Dec 30, 2015 2.060 2.200 1.970 1.970 9,750,715 -0.19(-8.80%)
Dec 29, 2015 2.130 2.220 2.020 2.160 11,387,507 +0.13(+6.40%)
Dec 28, 2015 2.180 2.200 2.020 2.030 10,562,707 -0.27(-11.74%)
Dec 24, 2015 2.450 2.300 2.300 2.300 8,380,500 -0.17(-6.88%)
Dec 23, 2015 2.110 2.545 2.090 2.470 22,195,004 +0.43(+21.08%)
Dec 22, 2015 1.950 2.110 1.850 2.040 14,997,616 +0.15(+7.94%)
Dec 21, 2015 1.820 1.950 1.720 1.890 20,072,136 -0.01(-0.53%)
Dec 18, 2015 1.870 1.940 1.770 1.900 19,266,804 -0.02(-1.04%)
Dec 17, 2015 2.080 2.110 1.730 1.920 27,897,690 -0.17(-8.13%)
Dec 16, 2015 2.260 2.320 2.020 2.090 24,452,626 -0.20(-8.73%)
Dec 15, 2015 2.410 2.440 2.250 2.290 13,437,714 -0.05(-2.14%)
Dec 14, 2015 2.490 2.540 2.300 2.340 10,613,913 -0.20(-7.87%)
Dec 11, 2015 2.790 2.790 2.530 2.540 8,751,743 -0.32(-11.19%)
Dec 10, 2015 2.700 2.900 2.650 2.860 11,097,088 +0.11(+4.00%)
Dec 09, 2015 2.760 3.030 2.690 2.750 12,995,721 -0.03(-1.08%)
Dec 08, 2015 2.650 2.820 2.500 2.780 10,675,997 -0.01(-0.36%)
Dec 07, 2015 2.870 2.870 2.750 2.790 9,320,554 -0.23(-7.62%)
Dec 04, 2015 3.260 3.310 3.010 3.020 10,502,735 -0.33(-9.85%)
Dec 03, 2015 3.460 3.530 3.335 3.350 7,828,419 -0.04(-1.18%)
Dec 02, 2015 3.510 3.650 3.320 3.390 8,571,931 -0.30(-8.13%)
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.