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%)
May 01, 2003 2.544 2.579 2.508 2.567 101,383 +0.05(+1.89%)
Apr 30, 2003 2.496 2.532 2.484 2.520 103,907 +0.02(+0.95%)
Apr 29, 2003 2.548 2.572 2.496 2.496 121,155 -0.05(-2.05%)
Apr 28, 2003 2.555 2.582 2.527 2.548 251,460 -0.01(-0.28%)
Apr 25, 2003 2.546 2.579 2.536 2.555 46,169 +0.00(+0.00%)
Apr 24, 2003 2.558 2.598 2.548 2.555 101,067 -0.00(-0.19%)
Apr 23, 2003 2.591 2.615 2.520 2.560 117,579 -0.01(-0.28%)
Apr 22, 2003 2.494 2.593 2.482 2.567 371,248 +0.07(+2.96%)
Apr 21, 2003 2.472 2.510 2.453 2.494 173,845 +0.02(+0.87%)
Apr 17, 2003 2.472 2.477 2.444 2.472 123,784 +0.00(+0.19%)
Apr 16, 2003 2.484 2.489 2.456 2.467 111,374 -0.00(-0.19%)
Apr 15, 2003 2.496 2.496 2.437 2.472 216,228 -0.03(-1.14%)
Apr 14, 2003 2.527 2.536 2.498 2.501 196,561 -0.03(-1.03%)
Apr 11, 2003 2.563 2.572 2.525 2.527 56,896 -0.03(-1.30%)
Apr 10, 2003 2.501 2.591 2.501 2.560 121,891 +0.06(+2.28%)
Apr 09, 2003 2.544 2.574 2.498 2.503 172,372 -0.02(-0.85%)
Apr 08, 2003 2.555 2.563 2.510 2.525 69,832 -0.03(-1.21%)
Apr 07, 2003 2.555 2.591 2.525 2.555 118,000 +0.00(+0.00%)
Apr 04, 2003 2.574 2.577 2.532 2.555 128,937 -0.02(-0.74%)
Apr 03, 2003 2.586 2.586 2.555 2.574 145,869 +0.01(+0.28%)
Apr 02, 2003 2.563 2.567 2.529 2.567 145,344 -0.02(-0.74%)
Apr 01, 2003 2.572 2.586 2.548 2.586 212,547 +0.01(+0.46%)
Mar 31, 2003 2.563 2.586 2.544 2.574 102,645 +0.01(+0.28%)
Mar 28, 2003 2.586 2.591 2.546 2.567 301,310 +0.00(+0.19%)
Mar 27, 2003 2.501 2.598 2.501 2.563 166,693 +0.05(+2.08%)
Mar 26, 2003 2.553 2.591 2.501 2.510 90,866 -0.05(-1.95%)
Mar 25, 2003 2.598 2.598 2.522 2.560 177,210 +0.02(+0.75%)
Mar 24, 2003 2.525 2.548 2.494 2.541 98,648 +0.02(+0.66%)
Mar 21, 2003 2.591 2.591 2.484 2.525 81,611 -0.08(-3.01%)
Mar 20, 2003 2.579 2.617 2.567 2.603 77,930 +0.00(+0.18%)
Mar 19, 2003 2.591 2.612 2.496 2.598 93,074 +0.02(+0.83%)
Mar 18, 2003 2.567 2.598 2.475 2.577 124,099 +0.02(+0.65%)
Mar 17, 2003 2.534 2.593 2.496 2.560 122,312 +0.00(+0.19%)
Mar 14, 2003 2.577 2.579 2.532 2.555 47,221 -0.05(-1.74%)
Mar 13, 2003 2.639 2.643 2.555 2.601 112,005 -0.01(-0.55%)
Mar 12, 2003 2.634 2.634 2.570 2.615 145,975 -0.00(-0.18%)
Mar 11, 2003 2.612 2.634 2.601 2.620 158,595 +0.00(+0.18%)
Mar 10, 2003 2.658 2.660 2.593 2.615 190,882 -0.04(-1.61%)
Mar 07, 2003 2.658 2.691 2.658 2.658 368,934 -0.05(-1.76%)
Mar 06, 2003 2.719 2.724 2.662 2.705 491,246 -0.03(-1.04%)
Mar 05, 2003 2.746 2.746 2.710 2.734 105,169 -0.01(-0.43%)
Mar 04, 2003 2.736 2.755 2.727 2.746 87,816 +0.01(+0.43%)
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.