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 (%)
Oct 31, 2018 3.490 3.660 3.430 3.450 15,105,766 +0.09(+2.68%)
Oct 30, 2018 3.290 3.380 2.950 3.360 31,359,940 +0.04(+1.20%)
Oct 29, 2018 4.010 4.030 3.270 3.320 39,120,464 -1.03(-23.68%)
Oct 26, 2018 4.400 4.490 4.230 4.350 8,698,900 -0.17(-3.76%)
Oct 25, 2018 4.370 4.650 4.235 4.520 10,868,409 +0.22(+5.12%)
Oct 24, 2018 4.940 4.970 4.290 4.300 11,518,029 -0.58(-11.89%)
Oct 23, 2018 5.010 5.010 4.720 4.880 10,594,611 -0.38(-7.22%)
Oct 22, 2018 5.250 5.290 5.120 5.260 5,579,298 +0.00(+0.00%)
Oct 19, 2018 5.370 5.510 5.210 5.260 7,527,900 -0.07(-1.31%)
Oct 18, 2018 5.330 5.440 5.220 5.330 10,626,680 -0.15(-2.74%)
Oct 17, 2018 5.840 5.870 5.380 5.480 12,725,849 -0.39(-6.64%)
Oct 16, 2018 5.740 5.910 5.650 5.870 7,288,087 +0.16(+2.80%)
Oct 15, 2018 5.770 5.860 5.560 5.710 9,415,549 -0.01(-0.17%)
Oct 12, 2018 5.970 5.970 5.520 5.720 9,453,400 +0.09(+1.60%)
Oct 11, 2018 5.900 6.000 5.610 5.630 15,695,286 -0.35(-5.85%)
Oct 10, 2018 6.470 6.540 5.980 5.980 13,376,555 -0.53(-8.14%)
Oct 09, 2018 6.430 6.750 6.410 6.510 12,280,606 +0.16(+2.52%)
Oct 08, 2018 6.350 6.500 6.230 6.350 8,879,703 -0.11(-1.70%)
Oct 05, 2018 6.510 6.615 6.300 6.460 9,245,000 -0.02(-0.31%)
Oct 04, 2018 6.480 6.700 6.440 6.480 12,548,759 -0.13(-1.97%)
Oct 03, 2018 6.130 6.660 6.120 6.610 21,155,404 +0.56(+9.26%)
Oct 02, 2018 6.140 6.170 5.970 6.050 7,542,721 -0.10(-1.63%)
Oct 01, 2018 6.240 6.270 5.950 6.150 12,532,977 -0.05(-0.81%)
Sep 28, 2018 6.130 6.325 6.120 6.200 8,367,600 +0.03(+0.49%)
Sep 27, 2018 6.240 6.300 6.110 6.170 6,387,991 +0.03(+0.49%)
Sep 26, 2018 6.140 6.240 6.030 6.140 7,789,700 -0.07(-1.13%)
Sep 25, 2018 6.260 6.390 6.110 6.210 14,292,359 +0.06(+0.98%)
Sep 24, 2018 5.730 6.230 5.700 6.150 27,585,372 +0.56(+10.02%)
Sep 21, 2018 5.570 5.640 5.510 5.590 22,149,300 +0.05(+0.90%)
Sep 20, 2018 5.630 5.690 5.450 5.540 8,281,198 -0.05(-0.89%)
Sep 19, 2018 5.400 5.590 5.370 5.590 8,876,775 +0.20(+3.71%)
Sep 18, 2018 5.350 5.487 5.330 5.390 6,963,249 +0.10(+1.89%)
Sep 17, 2018 5.340 5.410 5.230 5.290 7,235,022 +0.01(+0.19%)
Sep 14, 2018 5.160 5.320 5.160 5.280 8,994,200 +0.12(+2.33%)
Sep 13, 2018 5.400 5.410 5.090 5.160 11,447,507 -0.31(-5.67%)
Sep 12, 2018 5.480 5.580 5.370 5.470 8,881,266 +0.12(+2.24%)
Sep 11, 2018 5.170 5.470 5.160 5.350 9,778,269 +0.15(+2.88%)
Sep 10, 2018 5.150 5.250 5.070 5.200 9,063,297 +0.14(+2.77%)
Sep 07, 2018 5.050 5.070 4.900 5.060 8,392,000 -0.08(-1.56%)
Sep 06, 2018 5.380 5.406 5.010 5.140 9,858,219 -0.23(-4.28%)
Sep 05, 2018 5.310 5.480 5.110 5.370 12,030,690 -0.03(-0.56%)
Sep 04, 2018 5.760 5.840 5.370 5.400 16,009,903 -0.17(-3.05%)
Aug 31, 2018 5.570 5.570 5.570 0 -0.04(-0.71%)
Aug 30, 2018 5.400 5.645 5.400 5.610 11,497,567 +0.21(+3.89%)
Aug 29, 2018 5.290 5.450 5.195 5.400 10,305,522 +0.17(+3.25%)
Aug 28, 2018 5.370 5.400 5.150 5.230 7,817,096 -0.12(-2.24%)
Aug 27, 2018 5.250 5.380 5.220 5.350 10,244,751 +0.13(+2.49%)
Aug 24, 2018 5.140 5.240 5.110 5.220 9,800,200 +0.16(+3.16%)
Aug 23, 2018 4.900 5.065 4.760 5.060 8,735,812 +0.06(+1.20%)
Aug 22, 2018 5.100 5.156 4.915 5.000 15,110,627 +0.06(+1.21%)
Aug 21, 2018 4.820 4.980 4.810 4.940 14,230,497 +0.20(+4.22%)
Aug 20, 2018 4.480 4.790 4.460 4.740 11,200,916 +0.24(+5.33%)
Aug 17, 2018 4.520 4.575 4.420 4.500 7,256,900 +0.02(+0.45%)
Aug 16, 2018 4.440 4.510 4.370 4.480 5,133,149 +0.07(+1.59%)
Aug 15, 2018 4.640 4.650 4.230 4.410 10,052,253 -0.29(-6.17%)
Aug 14, 2018 4.700 4.750 4.540 4.700 10,892,409 +0.12(+2.62%)
Aug 13, 2018 4.460 4.640 4.385 4.580 9,690,645 +0.10(+2.23%)
Aug 10, 2018 4.270 4.540 4.230 4.480 7,818,900 +0.21(+4.92%)
Aug 09, 2018 4.240 4.330 4.230 4.270 10,425,592 +0.01(+0.23%)
Aug 08, 2018 4.410 4.450 4.230 4.260 11,426,834 -0.22(-4.91%)
Aug 07, 2018 4.680 4.810 4.400 4.480 14,847,059 +0.03(+0.67%)
Aug 06, 2018 4.470 4.550 4.400 4.450 7,983,091 +0.04(+0.91%)
Aug 03, 2018 4.480 4.580 4.390 4.410 6,954,400 -0.09(-2.00%)
Aug 02, 2018 4.420 4.560 4.380 4.500 9,101,424 +0.04(+0.90%)
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.