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 31, 2019 1.440 1.515 1.400 1.440 11,007,300 -0.06(-4.00%)
May 30, 2019 1.610 1.620 1.500 1.500 10,532,445 -0.10(-6.25%)
May 29, 2019 1.480 1.620 1.460 1.600 15,233,559 +0.05(+3.23%)
May 28, 2019 1.610 1.620 1.500 1.550 9,849,757 -0.05(-3.13%)
May 24, 2019 1.650 1.660 1.530 1.600 9,103,600 +0.05(+3.23%)
May 23, 2019 1.670 1.680 1.510 1.550 13,942,880 -0.17(-9.88%)
May 22, 2019 1.830 1.850 1.700 1.720 9,687,853 -0.15(-8.02%)
May 21, 2019 1.800 1.880 1.770 1.870 10,041,220 +0.10(+5.65%)
May 20, 2019 1.780 1.820 1.770 1.770 9,223,670 -0.01(-0.56%)
May 17, 2019 1.890 1.910 1.780 1.780 12,717,100 -0.13(-6.81%)
May 16, 2019 1.940 1.950 1.880 1.910 9,303,330 +0.01(+0.53%)
May 15, 2019 1.860 1.910 1.810 1.900 8,936,332 +0.01(+0.53%)
May 14, 2019 1.840 1.920 1.820 1.890 10,441,983 +0.10(+5.59%)
May 13, 2019 1.910 1.960 1.750 1.790 14,265,086 -0.12(-6.28%)
May 10, 2019 1.900 1.950 1.860 1.910 8,224,700 +0.02(+1.06%)
May 09, 2019 1.940 1.970 1.840 1.890 14,860,433 -0.09(-4.55%)
May 08, 2019 1.950 2.115 1.940 1.980 12,759,792 +0.04(+2.06%)
May 07, 2019 1.940 2.030 1.910 1.940 12,966,237 -0.12(-5.83%)
May 06, 2019 1.920 2.060 1.860 2.060 14,318,691 +0.05(+2.49%)
May 03, 2019 1.940 2.025 1.890 2.010 12,936,600 +0.11(+5.79%)
May 02, 2019 1.940 1.990 1.860 1.900 10,478,354 -0.05(-2.56%)
May 01, 2019 2.220 2.220 1.940 1.950 19,383,868 -0.28(-12.56%)
Apr 30, 2019 2.300 2.310 2.200 2.230 11,858,137 -0.04(-1.76%)
Apr 29, 2019 2.300 2.310 2.240 2.270 5,509,551 -0.02(-0.87%)
Apr 26, 2019 2.250 2.320 2.185 2.290 13,736,800 -0.06(-2.55%)
Apr 25, 2019 2.420 2.485 2.330 2.350 12,196,933 -0.07(-2.89%)
Apr 24, 2019 2.620 2.630 2.370 2.420 21,835,428 -0.19(-7.28%)
Apr 23, 2019 2.570 2.680 2.530 2.610 15,390,269 +0.05(+1.95%)
Apr 22, 2019 2.300 2.580 2.300 2.560 20,050,480 +0.35(+15.84%)
Apr 18, 2019 2.280 2.300 2.180 2.210 10,342,000 -0.08(-3.49%)
Apr 17, 2019 2.350 2.380 2.260 2.290 7,933,662 -0.01(-0.43%)
Apr 16, 2019 2.280 2.340 2.230 2.300 9,232,882 +0.04(+1.77%)
Apr 15, 2019 2.350 2.370 2.240 2.260 13,646,906 -0.12(-5.04%)
Apr 12, 2019 2.500 2.560 2.370 2.380 15,096,600 -0.06(-2.46%)
Apr 11, 2019 2.490 2.560 2.420 2.440 12,634,241 -0.06(-2.40%)
Apr 10, 2019 2.470 2.540 2.440 2.500 14,059,000 +0.09(+3.73%)
Apr 09, 2019 2.500 2.510 2.410 2.410 14,000,714 -0.11(-4.37%)
Apr 08, 2019 2.440 2.530 2.430 2.520 17,126,052 +0.15(+6.33%)
Apr 05, 2019 2.200 2.390 2.200 2.370 19,063,200 +0.18(+8.22%)
Apr 04, 2019 2.160 2.210 2.090 2.190 12,974,085 +0.03(+1.39%)
Apr 03, 2019 2.180 2.280 2.120 2.160 21,089,928 -0.02(-0.92%)
Apr 02, 2019 2.140 2.190 2.100 2.180 11,025,841 +0.05(+2.35%)
Apr 01, 2019 2.100 2.160 2.050 2.130 13,216,958 +0.08(+3.90%)
Mar 29, 2019 2.130 2.180 2.040 2.050 18,555,600 -0.04(-1.91%)
Mar 28, 2019 1.930 2.090 1.915 2.090 11,956,695 +0.12(+6.09%)
Mar 27, 2019 2.010 2.050 1.910 1.970 12,603,771 -0.01(-0.51%)
Mar 26, 2019 1.940 2.060 1.930 1.980 18,725,248 +0.11(+5.88%)
Mar 25, 2019 1.890 1.940 1.810 1.870 13,568,728 -0.03(-1.58%)
Mar 22, 2019 2.080 2.090 1.870 1.900 22,541,000 -0.05(-2.56%)
Mar 21, 2019 1.890 1.960 1.880 1.950 7,802,914 +0.05(+2.63%)
Mar 20, 2019 1.780 1.940 1.760 1.900 12,682,567 +0.12(+6.74%)
Mar 19, 2019 1.890 1.940 1.760 1.780 10,134,777 -0.07(-3.78%)
Mar 18, 2019 1.740 1.860 1.715 1.850 10,889,714 +0.16(+9.47%)
Mar 15, 2019 1.790 1.820 1.690 1.690 24,363,000 -0.14(-7.65%)
Mar 14, 2019 1.820 1.860 1.780 1.830 6,750,306 +0.01(+0.55%)
Mar 13, 2019 1.810 1.840 1.780 1.820 8,676,020 +0.06(+3.41%)
Mar 12, 2019 1.720 1.780 1.700 1.760 7,431,786 +0.08(+4.76%)
Mar 11, 2019 1.640 1.710 1.550 1.680 10,976,141 +0.09(+5.66%)
Mar 08, 2019 1.540 1.640 1.500 1.590 13,750,100 -0.07(-4.22%)
Mar 07, 2019 1.770 1.770 1.630 1.660 14,453,084 -0.10(-5.68%)
Mar 06, 2019 1.800 1.810 1.730 1.760 14,362,150 -0.07(-3.83%)
Mar 05, 2019 1.940 1.950 1.810 1.830 13,358,564 -0.12(-6.15%)
Mar 04, 2019 1.960 1.990 1.850 1.950 12,047,127 +0.02(+1.04%)
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.