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 29, 2015 7.038 7.304 7.038 7.245 7,154,268 +0.22(+3.08%)
May 28, 2015 7.058 7.107 6.930 7.029 8,400,965 -0.11(-1.52%)
May 27, 2015 7.029 7.264 6.950 7.137 8,267,251 +0.08(+1.11%)
May 26, 2015 7.176 7.279 7.029 7.058 6,199,760 -0.26(-3.49%)
May 22, 2015 7.353 7.314 7.314 7.314 7,043,830 -0.16(-2.11%)
May 21, 2015 7.127 7.510 7.107 7.471 10,877,711 +0.37(+5.15%)
May 20, 2015 7.066 7.124 6.890 7.105 8,733,439 +0.08(+1.11%)
May 19, 2015 7.105 7.134 6.881 7.027 10,653,707 -0.17(-2.30%)
May 18, 2015 7.173 7.212 6.851 7.192 12,192,299 -0.03(-0.40%)
May 15, 2015 7.076 7.300 6.890 7.222 7,458,504 +0.10(+1.37%)
May 14, 2015 7.251 7.319 7.066 7.124 7,714,204 -0.08(-1.08%)
May 13, 2015 7.358 7.378 7.095 7.202 10,040,800 -0.11(-1.47%)
May 12, 2015 7.270 7.358 7.192 7.309 9,159,556 +0.09(+1.21%)
May 11, 2015 7.514 7.568 7.085 7.222 11,208,375 -0.29(-3.89%)
May 08, 2015 7.573 7.631 7.387 7.514 10,006,461 +0.09(+1.18%)
May 07, 2015 8.274 8.294 7.417 7.426 20,328,160 -0.92(-10.98%)
May 06, 2015 8.294 8.489 8.084 8.342 19,898,466 +0.29(+3.63%)
May 05, 2015 8.547 8.723 7.977 8.050 18,308,334 -0.30(-3.62%)
May 04, 2015 8.391 8.557 8.265 8.352 10,558,950 -0.01(-0.12%)
May 01, 2015 8.508 8.596 8.284 8.362 11,337,707 -0.22(-2.61%)
Apr 30, 2015 8.606 8.859 8.362 8.586 18,406,722 +0.00(+0.00%)
Apr 29, 2015 7.953 8.606 7.914 8.586 14,472,368 +0.63(+7.97%)
Apr 28, 2015 7.836 8.035 7.826 7.953 8,086,708 +0.12(+1.49%)
Apr 27, 2015 7.992 8.070 7.836 7.836 7,248,085 -0.06(-0.74%)
Apr 24, 2015 8.226 8.226 7.699 7.894 10,974,831 -0.30(-3.69%)
Apr 23, 2015 8.060 8.420 8.060 8.196 8,772,884 +0.19(+2.44%)
Apr 22, 2015 8.284 8.318 7.943 8.001 11,734,226 -0.25(-3.07%)
Apr 21, 2015 8.771 8.849 8.138 8.255 9,858,342 -0.51(-5.78%)
Apr 20, 2015 8.820 9.025 8.679 8.762 9,855,612 -0.05(-0.55%)
Apr 17, 2015 9.034 9.228 8.723 8.810 10,376,786 -0.36(-3.93%)
Apr 16, 2015 9.122 9.288 8.762 9.171 15,210,320 -0.03(-0.32%)
Apr 15, 2015 8.547 9.288 8.547 9.200 14,979,554 +0.57(+6.55%)
Apr 14, 2015 8.459 8.664 8.362 8.635 7,467,015 +0.26(+3.14%)
Apr 13, 2015 8.479 8.625 8.196 8.372 6,989,570 +0.00(+0.00%)
Apr 10, 2015 8.596 8.640 8.347 8.372 7,187,097 -0.12(-1.38%)
Apr 09, 2015 8.362 8.654 8.342 8.489 9,945,479 +0.19(+2.23%)
Apr 08, 2015 8.528 8.625 8.255 8.303 20,682,792 -0.19(-2.29%)
Apr 07, 2015 8.586 8.781 8.401 8.498 18,678,716 -0.07(-0.80%)
Apr 06, 2015 7.797 8.596 7.709 8.567 23,830,898 +0.93(+12.12%)
Apr 02, 2015 7.153 7.641 7.641 7.641 15,743,773 +0.45(+6.23%)
Apr 01, 2015 7.173 7.387 7.173 7.192 13,869,306 +0.09(+1.23%)
Mar 31, 2015 7.319 7.465 7.066 7.105 12,846,490 -0.34(-4.58%)
Mar 30, 2015 7.417 7.485 7.168 7.446 11,088,691 +0.12(+1.60%)
Mar 27, 2015 7.641 7.651 7.251 7.329 9,167,330 -0.39(-5.05%)
Mar 26, 2015 7.592 7.797 7.412 7.719 14,797,878 +0.27(+3.66%)
Mar 25, 2015 7.173 7.582 6.978 7.446 15,666,153 +0.31(+4.37%)
Mar 24, 2015 7.017 7.168 6.803 7.134 11,966,506 +0.12(+1.67%)
Mar 23, 2015 7.300 7.514 7.017 7.017 14,697,259 -0.25(-3.49%)
Mar 20, 2015 7.426 7.592 7.241 7.270 78,857,568 -0.04(-0.53%)
Mar 19, 2015 7.514 7.612 7.261 7.309 12,030,559 -0.44(-5.66%)
Mar 18, 2015 7.085 7.875 6.998 7.748 13,084,940 +0.55(+7.58%)
Mar 17, 2015 7.105 7.309 6.929 7.202 9,204,714 -0.01(-0.14%)
Mar 16, 2015 7.085 7.236 6.715 7.212 13,660,132 +0.09(+1.23%)
Mar 13, 2015 7.261 7.300 6.900 7.124 11,912,470 -0.28(-3.82%)
Mar 12, 2015 7.699 7.728 7.397 7.407 9,104,588 -0.30(-3.92%)
Mar 11, 2015 7.368 7.758 7.309 7.709 12,099,547 +0.36(+4.91%)
Mar 10, 2015 7.573 7.719 7.339 7.348 12,168,652 -0.41(-5.28%)
Mar 09, 2015 8.050 8.099 7.728 7.758 10,158,410 -0.33(-4.10%)
Mar 06, 2015 8.079 8.289 7.997 8.089 9,959,658 -0.03(-0.36%)
Mar 05, 2015 8.294 8.362 8.104 8.118 10,677,882 -0.22(-2.69%)
Mar 04, 2015 8.411 8.362 8.138 8.342 10,899,272 -0.02(-0.23%)
Mar 03, 2015 8.109 8.411 8.099 8.362 9,657,725 +0.27(+3.37%)
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.