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 (%)
Nov 29, 2019 1.000 1.010 0.9865 0.9865 5,523,500 -0.03(-3.28%)
Nov 27, 2019 1.010 1.020 1.000 1.020 4,585,200 +0.00(+0.00%)
Nov 26, 2019 1.020 1.020 0.9800 1.020 9,925,994 +0.00(+0.00%)
Nov 25, 2019 1.010 1.020 0.9500 1.020 11,345,819 +0.00(+0.00%)
Nov 22, 2019 1.010 1.030 1.000 1.020 4,405,000 +0.01(+0.99%)
Nov 21, 2019 1.030 1.040 1.000 1.010 6,157,658 -0.01(-0.98%)
Nov 20, 2019 1.020 1.030 0.9900 1.020 7,775,237 +0.01(+0.99%)
Nov 19, 2019 1.030 1.040 1.000 1.010 9,915,487 -0.04(-3.81%)
Nov 18, 2019 1.050 1.060 1.020 1.050 7,710,299 -0.01(-0.94%)
Nov 15, 2019 1.080 1.080 1.020 1.060 8,085,000 +0.00(+0.00%)
Nov 14, 2019 1.070 1.100 1.050 1.060 7,416,161 -0.01(-0.93%)
Nov 13, 2019 1.060 1.090 1.050 1.070 8,817,498 +0.00(+0.00%)
Nov 12, 2019 1.110 1.110 1.050 1.070 9,546,841 -0.02(-1.83%)
Nov 11, 2019 1.090 1.130 1.080 1.090 9,796,446 -0.03(-2.68%)
Nov 08, 2019 1.040 1.120 1.030 1.120 12,566,900 +0.05(+4.67%)
Nov 07, 2019 1.070 1.080 1.040 1.070 10,737,898 +0.07(+7.00%)
Nov 06, 2019 1.040 1.080 1.000 1.000 13,320,583 -0.05(-4.76%)
Nov 05, 2019 1.070 1.090 1.030 1.050 11,515,023 +0.00(+0.00%)
Nov 04, 2019 1.090 1.120 1.040 1.050 18,765,686 -0.02(-1.87%)
Nov 01, 2019 1.010 1.080 1.010 1.070 12,121,600 +0.07(+7.20%)
Oct 31, 2019 1.040 1.040 0.9705 0.9981 19,690,404 -0.03(-3.10%)
Oct 30, 2019 1.080 1.100 1.030 1.030 10,598,691 -0.06(-5.50%)
Oct 29, 2019 1.070 1.110 1.060 1.090 8,758,677 +0.00(+0.00%)
Oct 28, 2019 1.080 1.110 1.060 1.090 10,859,466 +0.01(+0.93%)
Oct 25, 2019 1.050 1.090 1.030 1.080 9,077,500 +0.02(+1.89%)
Oct 24, 2019 1.090 1.100 1.020 1.060 13,838,542 -0.02(-1.85%)
Oct 23, 2019 1.040 1.110 1.020 1.080 11,081,834 +0.03(+2.86%)
Oct 22, 2019 1.020 1.080 1.000 1.050 10,826,406 +0.05(+5.00%)
Oct 21, 2019 1.010 1.030 0.9900 1.000 6,297,573 -0.01(-0.99%)
Oct 18, 2019 1.030 1.050 1.000 1.010 7,893,900 -0.02(-1.94%)
Oct 17, 2019 1.040 1.050 1.000 1.030 13,149,506 -0.02(-1.90%)
Oct 16, 2019 1.080 1.120 1.040 1.050 13,650,775 -0.03(-2.78%)
Oct 15, 2019 1.080 1.120 1.060 1.080 13,450,014 +0.00(+0.00%)
Oct 14, 2019 1.100 1.110 1.050 1.080 8,439,590 -0.04(-3.57%)
Oct 11, 2019 1.110 1.140 1.090 1.120 12,988,600 +0.04(+3.70%)
Oct 10, 2019 1.090 1.100 1.060 1.080 8,157,481 +0.02(+1.89%)
Oct 09, 2019 1.070 1.110 1.040 1.060 9,214,095 +0.01(+0.95%)
Oct 08, 2019 1.070 1.110 1.050 1.050 11,100,269 -0.04(-3.67%)
Oct 07, 2019 1.080 1.150 1.060 1.090 17,845,188 +0.00(+0.00%)
Oct 04, 2019 1.060 1.100 1.040 1.090 8,853,400 +0.03(+2.83%)
Oct 03, 2019 1.040 1.080 1.000 1.060 12,747,159 +0.02(+1.92%)
Oct 02, 2019 1.140 1.150 1.030 1.040 25,333,132 -0.09(-7.96%)
Oct 01, 2019 1.190 1.230 1.100 1.130 10,763,285 -0.06(-5.04%)
Sep 30, 2019 1.200 1.220 1.150 1.190 9,731,236 -0.03(-2.46%)
Sep 27, 2019 1.150 1.250 1.140 1.220 10,268,900 +0.05(+4.27%)
Sep 26, 2019 1.180 1.230 1.150 1.170 10,276,981 -0.02(-1.68%)
Sep 25, 2019 1.150 1.270 1.130 1.190 11,487,345 +0.01(+0.85%)
Sep 24, 2019 1.300 1.330 1.180 1.180 15,618,762 -0.12(-9.23%)
Sep 23, 2019 1.280 1.350 1.260 1.300 17,637,156 +0.01(+0.78%)
Sep 20, 2019 1.330 1.370 1.280 1.290 26,858,800 -0.03(-2.27%)
Sep 19, 2019 1.410 1.410 1.280 1.320 16,439,150 -0.04(-2.94%)
Sep 18, 2019 1.300 1.360 1.280 1.360 12,835,396 -0.03(-2.16%)
Sep 17, 2019 1.510 1.520 1.350 1.390 25,246,034 -0.17(-10.90%)
Sep 16, 2019 1.500 1.610 1.450 1.560 53,414,432 +0.34(+27.87%)
Sep 13, 2019 1.330 1.360 1.210 1.220 14,503,000 -0.07(-5.43%)
Sep 12, 2019 1.270 1.320 1.230 1.290 10,214,001 -0.04(-3.01%)
Sep 11, 2019 1.440 1.530 1.220 1.330 24,027,542 -0.03(-2.21%)
Sep 10, 2019 1.280 1.510 1.280 1.360 30,045,444 +0.07(+5.43%)
Sep 09, 2019 1.150 1.300 1.140 1.290 24,548,040 +0.16(+14.16%)
Sep 06, 2019 1.100 1.140 1.050 1.130 8,485,400 +0.02(+1.80%)
Sep 05, 2019 1.080 1.170 1.060 1.110 15,764,447 +0.05(+4.72%)
Sep 04, 2019 1.060 1.070 1.020 1.060 10,593,520 +0.03(+2.91%)
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.