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 28, 2004 4.314 4.374 4.303 4.374 250,934 +0.06(+1.38%)
May 27, 2004 4.333 4.345 4.291 4.314 884,369 -0.01(-0.22%)
May 26, 2004 4.362 4.379 4.291 4.324 652,891 -0.05(-1.14%)
May 25, 2004 4.267 4.426 4.255 4.374 291,739 +0.11(+2.68%)
May 24, 2004 4.124 4.272 4.112 4.260 440,975 +0.14(+3.46%)
May 21, 2004 4.184 4.219 4.077 4.117 259,032 -0.05(-1.31%)
May 20, 2004 4.203 4.279 4.160 4.172 313,089 -0.02(-0.51%)
May 19, 2004 4.279 4.284 4.193 4.193 329,180 -0.09(-2.00%)
May 18, 2004 4.305 4.310 4.217 4.279 473,998 -0.02(-0.55%)
May 17, 2004 4.255 4.338 4.184 4.303 370,827 +0.03(+0.61%)
May 14, 2004 4.153 4.305 4.136 4.276 424,463 +0.12(+2.98%)
May 13, 2004 4.136 4.184 4.112 4.153 243,256 +0.00(+0.11%)
May 12, 2004 4.101 4.160 4.065 4.148 429,617 +0.02(+0.58%)
May 11, 2004 4.136 4.177 4.108 4.124 361,782 +0.01(+0.29%)
May 10, 2004 4.338 4.341 4.091 4.112 413,000 -0.23(-5.36%)
May 07, 2004 4.364 4.381 4.338 4.345 311,722 -0.01(-0.27%)
May 06, 2004 4.388 4.388 4.326 4.357 247,358 -0.02(-0.49%)
May 05, 2004 4.414 4.431 4.374 4.379 514,593 -0.02(-0.54%)
May 04, 2004 4.517 4.517 4.395 4.402 433,087 -0.11(-2.42%)
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.