Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jan 31, 2003 2.567 2.631 2.567 2.615 245,044 +0.05(+2.04%)
Jan 30, 2003 2.546 2.570 2.546 2.563 609,982 +0.03(+1.03%)
Jan 29, 2003 2.608 2.608 2.536 2.536 85,397 -0.05(-2.11%)
Jan 28, 2003 2.572 2.603 2.536 2.591 94,547 +0.03(+1.30%)
Jan 27, 2003 2.570 2.579 2.522 2.558 133,249 -0.04(-1.37%)
Jan 24, 2003 2.655 2.655 2.591 2.593 153,337 -0.05(-1.71%)
Jan 23, 2003 2.634 2.658 2.617 2.639 203,923 +0.01(+0.45%)
Jan 22, 2003 2.639 2.677 2.620 2.627 74,775 -0.04(-1.34%)
Jan 21, 2003 2.667 2.698 2.567 2.662 52,269 +0.00(+0.18%)
Jan 17, 2003 2.650 2.734 2.646 2.658 394,595 +0.05(+1.91%)
Jan 16, 2003 2.596 2.650 2.589 2.608 169,322 +0.01(+0.55%)
Jan 15, 2003 2.572 2.615 2.560 2.593 60,262 +0.02(+0.83%)
Jan 14, 2003 2.577 2.612 2.570 2.572 102,014 -0.00(-0.18%)
Jan 13, 2003 2.520 2.577 2.420 2.577 138,823 +0.07(+2.94%)
Jan 10, 2003 2.615 2.615 2.456 2.503 190,146 -0.12(-4.71%)
Jan 09, 2003 2.639 2.686 2.596 2.627 147,026 +0.01(+0.27%)
Jan 08, 2003 2.536 2.622 2.536 2.620 137,666 +0.06(+2.32%)
Jan 07, 2003 2.615 2.615 2.463 2.560 159,016 -0.04(-1.46%)
Jan 06, 2003 2.662 2.674 2.525 2.598 298,786 -0.08(-2.93%)
Jan 03, 2003 2.686 2.717 2.667 2.677 298,050 -0.01(-0.44%)
Jan 02, 2003 2.693 2.722 2.650 2.689 310,460 +0.00(+0.09%)
Dec 31, 2002 2.693 2.722 2.634 2.686 444,551 -0.02(-0.70%)
Dec 30, 2002 2.698 2.717 2.665 2.705 186,360 +0.02(+0.62%)
Dec 27, 2002 2.700 2.734 2.674 2.689 174,370 -0.02(-0.88%)
Dec 26, 2002 2.705 2.769 2.700 2.712 78,666 +0.01(+0.35%)
Dec 24, 2002 2.710 2.736 2.660 2.703 48,693 -0.01(-0.26%)
Dec 23, 2002 2.579 2.719 2.579 2.710 210,864 +0.10(+3.64%)
Dec 20, 2002 2.591 2.615 2.560 2.615 213,178 +0.04(+1.48%)
Dec 19, 2002 2.674 2.686 2.532 2.577 287,743 -0.09(-3.21%)
Dec 18, 2002 2.715 2.717 2.574 2.662 127,465 -0.07(-2.61%)
Dec 17, 2002 2.734 2.781 2.674 2.734 331,914 -0.01(-0.43%)
Dec 16, 2002 2.722 2.786 2.698 2.746 214,650 +0.05(+1.76%)
Dec 13, 2002 2.667 2.719 2.627 2.698 171,846 +0.02(+0.89%)
Dec 12, 2002 2.610 2.693 2.610 2.674 242,625 +0.07(+2.74%)
Dec 11, 2002 2.610 2.653 2.589 2.603 106,326 -0.03(-0.99%)
Dec 10, 2002 2.620 2.662 2.567 2.629 194,353 -0.00(-0.18%)
Dec 09, 2002 2.620 2.639 2.593 2.634 217,911 +0.01(+0.27%)
Dec 06, 2002 2.532 2.639 2.520 2.627 323,711 +0.09(+3.37%)
Dec 05, 2002 2.503 2.560 2.496 2.541 126,834 +0.03(+1.23%)
Dec 04, 2002 2.496 2.567 2.475 2.510 338,750 +0.01(+0.29%)
Dec 03, 2002 2.460 2.520 2.413 2.503 339,276 +0.07(+2.73%)
Dec 02, 2002 2.456 2.456 2.377 2.437 324,657 -0.02(-0.77%)
Nov 29, 2002 2.403 2.456 2.399 2.456 105,484 +0.05(+2.28%)
Nov 27, 2002 2.360 2.460 2.360 2.401 321,608 +0.05(+2.02%)
Nov 26, 2002 2.425 2.425 2.337 2.353 418,574 -0.01(-0.50%)
Nov 25, 2002 2.429 2.432 2.258 2.365 538,362 -0.06(-2.45%)
Nov 22, 2002 2.448 2.484 2.391 2.425 1,704,375 +0.00(+0.20%)
Nov 21, 2002 2.389 2.463 2.358 2.420 660,043 +0.02(+0.79%)
Nov 20, 2002 2.282 2.413 2.268 2.401 312,458 +0.12(+5.21%)
Nov 19, 2002 2.341 2.341 2.258 2.282 246,096 -0.05(-2.04%)
Nov 18, 2002 2.353 2.377 2.246 2.330 359,679 -0.05(-2.00%)
Nov 15, 2002 2.548 2.548 2.306 2.377 587,266 -0.24(-9.01%)
Nov 14, 2002 2.670 2.693 2.605 2.612 145,344 -0.04(-1.52%)
Nov 13, 2002 2.722 2.734 2.591 2.653 122,101 -0.09(-3.38%)
Nov 12, 2002 2.769 2.815 2.698 2.746 212,231 -0.02(-0.60%)
Nov 11, 2002 2.776 2.793 2.689 2.762 96,966 -0.02(-0.68%)
Nov 08, 2002 2.753 2.781 2.674 2.781 108,324 +0.03(+1.04%)
Nov 07, 2002 2.722 2.767 2.679 2.753 78,666 +0.01(+0.26%)
Nov 06, 2002 2.703 2.760 2.650 2.746 131,251 +0.06(+2.21%)
Nov 05, 2002 2.724 2.724 2.579 2.686 258,927 -0.04(-1.40%)
Nov 04, 2002 2.769 2.824 2.710 2.724 120,944 -0.06(-2.13%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.