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 (%)
Dec 31, 2019 1.370 1.460 1.350 1.410 15,228,800 +0.01(+0.71%)
Dec 30, 2019 1.400 1.430 1.380 1.400 10,830,355 +0.01(+0.72%)
Dec 27, 2019 1.440 1.450 1.370 1.390 10,068,000 -0.04(-2.80%)
Dec 26, 2019 1.410 1.450 1.400 1.430 5,589,287 +0.04(+2.88%)
Dec 24, 2019 1.410 1.430 1.370 1.390 5,209,200 +0.02(+1.46%)
Dec 23, 2019 1.380 1.420 1.320 1.370 13,334,236 +0.02(+1.48%)
Dec 20, 2019 1.440 1.450 1.320 1.350 34,391,500 -0.09(-6.25%)
Dec 19, 2019 1.430 1.480 1.400 1.440 22,008,756 +0.03(+2.13%)
Dec 18, 2019 1.380 1.530 1.380 1.410 22,203,938 +0.01(+0.71%)
Dec 17, 2019 1.320 1.430 1.310 1.400 16,114,774 +0.11(+8.53%)
Dec 16, 2019 1.270 1.350 1.270 1.290 16,698,645 +0.03(+2.38%)
Dec 13, 2019 1.250 1.280 1.200 1.260 11,970,300 +0.02(+1.61%)
Dec 12, 2019 1.110 1.260 1.100 1.240 19,552,692 +0.14(+12.73%)
Dec 11, 2019 1.100 1.140 1.090 1.100 6,409,876 +0.00(+0.00%)
Dec 10, 2019 1.080 1.130 1.080 1.100 10,472,557 +0.01(+0.92%)
Dec 09, 2019 1.020 1.100 1.020 1.090 12,689,709 +0.06(+5.83%)
Dec 06, 2019 1.000 1.060 1.000 1.030 13,096,600 +0.02(+1.98%)
Dec 05, 2019 1.010 1.030 0.9800 1.010 9,689,773 +0.00(+0.00%)
Dec 04, 2019 0.9900 1.020 0.9800 1.010 8,913,537 +0.04(+4.12%)
Dec 03, 2019 0.9752 1.000 0.9200 0.9700 10,425,237 -0.00(-0.28%)
Dec 02, 2019 1.000 1.010 0.9600 0.9727 9,905,657 -0.01(-1.40%)
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%)
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.