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 (%)
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.
 
 
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.