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%)
May 03, 2004 4.341 4.512 4.317 4.512 349,898 +0.17(+3.94%)
Apr 30, 2004 4.374 4.433 4.305 4.341 772,153 -0.06(-1.30%)
Apr 29, 2004 4.528 4.531 4.388 4.398 478,836 -0.15(-3.29%)
Apr 28, 2004 4.623 4.623 4.468 4.547 395,226 -0.06(-1.24%)
Apr 27, 2004 4.590 4.669 4.514 4.604 350,424 +0.01(+0.31%)
Apr 26, 2004 4.578 4.612 4.564 4.590 154,704 +0.01(+0.26%)
Apr 23, 2004 4.564 4.600 4.543 4.578 543,936 +0.00(+0.05%)
Apr 22, 2004 4.445 4.583 4.440 4.576 223,274 +0.12(+2.67%)
Apr 21, 2004 4.362 4.459 4.231 4.457 342,852 +0.11(+2.46%)
Apr 20, 2004 4.512 4.517 4.343 4.350 221,907 -0.14(-3.17%)
Apr 19, 2004 4.528 4.540 4.452 4.493 716,308 -0.09(-2.02%)
Apr 16, 2004 4.398 4.730 4.386 4.585 954,517 +0.21(+4.78%)
Apr 15, 2004 4.219 4.395 4.219 4.376 374,823 +0.19(+4.48%)
Apr 14, 2004 4.172 4.284 4.148 4.188 217,911 -0.06(-1.40%)
Apr 13, 2004 4.279 4.312 4.196 4.248 201,189 -0.07(-1.54%)
Apr 12, 2004 4.200 4.326 4.186 4.314 232,845 +0.12(+2.77%)
Apr 08, 2004 4.169 4.250 4.169 4.198 204,659 +0.03(+0.68%)
Apr 07, 2004 4.055 4.207 4.039 4.169 343,062 +0.12(+3.06%)
Apr 06, 2004 4.048 4.110 4.034 4.046 154,073 -0.01(-0.18%)
Apr 05, 2004 4.053 4.105 4.039 4.053 242,310 +0.01(+0.29%)
Apr 02, 2004 4.003 4.053 3.998 4.041 592,839 +0.05(+1.37%)
Apr 01, 2004 4.029 4.053 3.975 3.986 408,162 -0.02(-0.53%)
Mar 31, 2004 3.792 4.024 3.792 4.008 822,319 +0.23(+6.17%)
Mar 30, 2004 3.708 3.789 3.708 3.775 423,832 +0.07(+1.99%)
Mar 29, 2004 3.699 3.756 3.696 3.701 417,101 +0.00(+0.13%)
Mar 26, 2004 3.637 3.720 3.625 3.696 515,961 +0.06(+1.63%)
Mar 25, 2004 3.578 3.673 3.578 3.637 382,921 +0.06(+1.66%)
Mar 24, 2004 3.589 3.592 3.542 3.578 846,613 -0.02(-0.46%)
Mar 23, 2004 3.685 3.744 3.573 3.594 1,147,818 -0.11(-2.95%)
Mar 22, 2004 3.649 3.737 3.644 3.704 444,656 +0.06(+1.63%)
Mar 19, 2004 3.654 3.654 3.582 3.644 326,235 +0.01(+0.39%)
Mar 18, 2004 3.585 3.647 3.544 3.630 175,317 +0.05(+1.26%)
Mar 17, 2004 3.556 3.589 3.509 3.585 288,059 -0.01(-0.20%)
Mar 16, 2004 3.608 3.661 3.592 3.592 240,522 +0.00(+0.07%)
Mar 15, 2004 3.632 3.666 3.566 3.589 196,456 -0.05(-1.44%)
Mar 12, 2004 3.542 3.649 3.542 3.642 157,438 +0.11(+3.16%)
Mar 11, 2004 3.637 3.637 3.518 3.530 332,966 -0.06(-1.66%)
Mar 10, 2004 3.649 3.682 3.566 3.589 187,622 -0.07(-2.01%)
Mar 09, 2004 3.647 3.682 3.601 3.663 152,600 +0.02(+0.59%)
Mar 08, 2004 3.685 3.696 3.625 3.642 472,841 -0.03(-0.71%)
Mar 05, 2004 3.649 3.732 3.645 3.668 611,770 +0.03(+0.85%)
Mar 04, 2004 3.601 3.642 3.559 3.637 296,157 +0.04(+0.99%)
Mar 03, 2004 3.627 3.627 3.573 3.601 274,597 -0.03(-0.79%)
Mar 02, 2004 3.654 3.685 3.613 3.630 304,360 -0.02(-0.59%)
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.