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 (%)
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%)
Sep 03, 2019 1.040 1.050 1.020 1.030 6,085,862 -0.05(-4.63%)
Aug 30, 2019 1.180 1.190 1.050 1.080 8,633,900 -0.09(-7.69%)
Aug 29, 2019 1.090 1.190 1.080 1.170 15,630,031 +0.10(+9.35%)
Aug 28, 2019 1.050 1.100 1.030 1.070 10,496,089 +0.03(+2.88%)
Aug 27, 2019 1.040 1.050 0.9800 1.040 7,045,924 +0.01(+0.97%)
Aug 26, 2019 1.070 1.080 1.020 1.030 5,210,463 +0.01(+0.98%)
Aug 23, 2019 1.090 1.110 1.000 1.020 15,337,600 -0.10(-8.93%)
Aug 22, 2019 1.180 1.180 1.100 1.120 6,969,734 -0.04(-3.45%)
Aug 21, 2019 1.160 1.210 1.120 1.160 12,367,593 +0.03(+2.65%)
Aug 20, 2019 1.090 1.145 1.050 1.130 10,873,129 +0.02(+1.80%)
Aug 19, 2019 1.090 1.110 1.040 1.110 12,531,633 +0.05(+4.72%)
Aug 16, 2019 1.010 1.070 0.9999 1.060 10,494,600 +0.07(+6.53%)
Aug 15, 2019 0.9690 0.9962 0.9609 0.9950 7,019,112 +0.03(+2.91%)
Aug 14, 2019 0.9601 1.060 0.9300 0.9669 18,450,348 -0.05(-5.21%)
Aug 13, 2019 1.030 1.100 1.000 1.020 15,308,528 -0.02(-1.92%)
Aug 12, 2019 1.010 1.070 0.9800 1.040 9,669,859 +0.01(+0.97%)
Aug 09, 2019 1.080 1.110 1.010 1.030 13,187,100 -0.04(-3.74%)
Aug 08, 2019 0.9600 1.080 0.9600 1.070 15,149,613 +0.12(+12.67%)
Aug 07, 2019 0.9800 0.9870 0.8650 0.9497 18,671,950 +0.00(+0.34%)
Aug 06, 2019 0.9945 0.9970 0.9300 0.9465 13,859,422 -0.02(-2.42%)
Aug 05, 2019 1.000 1.000 0.9100 0.9700 13,575,203 -0.05(-4.90%)
Aug 02, 2019 1.050 1.080 1.020 1.020 5,695,000 -0.01(-0.97%)
Aug 01, 2019 1.080 1.090 1.010 1.030 18,346,114 -0.10(-8.85%)
Jul 31, 2019 1.180 1.240 1.120 1.130 21,628,988 -0.05(-4.24%)
Jul 30, 2019 1.020 1.180 1.010 1.180 17,727,556 +0.14(+13.46%)
Jul 29, 2019 1.050 1.070 1.030 1.040 11,882,052 -0.01(-0.95%)
Jul 26, 2019 1.090 1.090 1.000 1.050 15,779,600 -0.03(-2.78%)
Jul 25, 2019 1.130 1.140 1.070 1.080 13,805,761 -0.05(-4.42%)
Jul 24, 2019 1.140 1.170 1.100 1.130 10,216,537 +0.00(+0.00%)
Jul 23, 2019 1.120 1.170 1.110 1.130 11,740,432 +0.02(+1.80%)
Jul 22, 2019 1.120 1.170 1.090 1.110 9,043,280 +0.00(+0.00%)
Jul 19, 2019 1.090 1.130 1.070 1.110 8,583,300 +0.03(+2.78%)
Jul 18, 2019 1.130 1.140 1.060 1.080 17,653,480 -0.04(-3.57%)
Jul 17, 2019 1.190 1.210 1.120 1.120 16,880,856 -0.07(-5.88%)
Jul 16, 2019 1.220 1.260 1.170 1.190 14,422,170 -0.03(-2.46%)
Jul 15, 2019 1.300 1.325 1.210 1.220 13,812,383 -0.07(-5.43%)
Jul 12, 2019 1.280 1.330 1.260 1.290 9,839,300 +0.02(+1.57%)
Jul 11, 2019 1.310 1.330 1.260 1.270 9,268,932 -0.03(-2.31%)
Jul 10, 2019 1.230 1.300 1.230 1.300 16,346,748 +0.09(+7.44%)
Jul 09, 2019 1.190 1.210 1.150 1.210 10,295,459 +0.01(+0.83%)
Jul 08, 2019 1.220 1.240 1.180 1.200 11,318,537 -0.02(-1.64%)
Jul 05, 2019 1.200 1.245 1.180 1.220 8,001,500 +0.02(+1.67%)
Jul 03, 2019 1.250 1.255 1.180 1.200 8,894,800 -0.02(-1.64%)
Jul 02, 2019 1.290 1.290 1.210 1.220 15,213,233 -0.07(-5.43%)
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.