Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Aug 31, 2005 10.53 11.05 10.52 10.75 644,162 +0.22(+2.12%)
Aug 30, 2005 10.43 10.63 10.43 10.53 599,781 +0.12(+1.19%)
Aug 29, 2005 10.55 10.60 10.33 10.40 648,053 -0.07(-0.64%)
Aug 26, 2005 10.68 10.71 10.46 10.47 221,381 -0.20(-1.89%)
Aug 25, 2005 10.70 10.72 10.61 10.67 260,820 -0.01(-0.13%)
Aug 24, 2005 10.65 10.86 10.57 10.69 368,934 +0.08(+0.74%)
Aug 23, 2005 10.59 10.71 10.52 10.61 378,084 +0.02(+0.20%)
Aug 22, 2005 10.58 10.68 10.45 10.59 300,153 +0.07(+0.66%)
Aug 19, 2005 10.42 10.64 10.42 10.52 377,663 +0.23(+2.24%)
Aug 18, 2005 10.22 10.41 10.11 10.29 542,463 -0.03(-0.30%)
Aug 17, 2005 10.59 10.79 10.19 10.32 639,745 -0.34(-3.15%)
Aug 16, 2005 10.88 10.90 10.63 10.65 584,216 -0.27(-2.44%)
Aug 15, 2005 11.04 11.12 10.88 10.92 260,609 -0.12(-1.06%)
Aug 12, 2005 11.00 11.05 10.85 11.04 416,681 +0.04(+0.35%)
Aug 11, 2005 10.98 11.08 10.90 11.00 302,151 +0.02(+0.19%)
Aug 10, 2005 10.88 11.02 10.84 10.98 420,151 +0.12(+1.09%)
Aug 09, 2005 10.98 10.98 10.83 10.86 578,852 -0.10(-0.91%)
Aug 08, 2005 11.03 11.17 10.96 10.96 580,640 -0.03(-0.26%)
Aug 05, 2005 11.21 11.22 10.73 10.99 520,167 -0.17(-1.51%)
Aug 04, 2005 11.12 11.27 11.00 11.16 425,094 +0.01(+0.06%)
Aug 03, 2005 11.52 11.53 11.12 11.15 637,326 -0.33(-2.88%)
Aug 02, 2005 11.35 11.48 11.25 11.48 374,087 +0.19(+1.64%)
Aug 01, 2005 11.12 11.30 11.12 11.29 386,392 +0.17(+1.52%)
Jul 29, 2005 11.24 11.36 11.11 11.12 373,141 -0.09(-0.83%)
Jul 28, 2005 11.06 11.23 10.90 11.22 455,383 +0.23(+2.05%)
Jul 27, 2005 11.12 11.17 10.91 10.99 589,790 -0.04(-0.34%)
Jul 26, 2005 11.17 11.23 10.97 11.03 480,729 -0.13(-1.15%)
Jul 25, 2005 11.13 11.25 11.00 11.16 561,289 +0.03(+0.26%)
Jul 22, 2005 10.63 11.17 10.63 11.13 1,240,368 +0.46(+4.28%)
Jul 21, 2005 10.44 10.70 10.39 10.67 6,880,813 +0.25(+2.37%)
Jul 20, 2005 10.45 10.49 10.28 10.43 623,444 +0.01(+0.07%)
Jul 19, 2005 10.12 10.45 10.11 10.42 1,263,294 +0.36(+3.59%)
Jul 18, 2005 10.16 10.23 9.905 10.06 554,032 -0.12(-1.21%)
Jul 15, 2005 10.29 10.42 10.14 10.18 536,469 -0.07(-0.65%)
Jul 14, 2005 10.70 10.71 10.02 10.25 1,359,945 -0.46(-4.26%)
Jul 13, 2005 10.44 10.84 10.42 10.70 2,397,652 +0.50(+4.92%)
Jul 12, 2005 10.29 10.29 10.02 10.20 692,014 +0.14(+1.35%)
Jul 11, 2005 9.996 10.08 9.913 10.07 539,413 +0.01(+0.12%)
Jul 08, 2005 10.09 10.14 9.939 10.06 805,808 +0.02(+0.24%)
Jul 07, 2005 9.984 10.07 9.897 10.03 885,421 -0.04(-0.42%)
Jul 06, 2005 10.22 10.32 9.936 10.07 740,392 -0.03(-0.31%)
Jul 05, 2005 9.984 10.20 9.889 10.11 1,090,501 +0.28(+2.83%)
Jul 01, 2005 9.485 9.827 9.485 9.827 454,962 +0.37(+3.95%)
Jun 30, 2005 9.297 9.492 9.295 9.454 526,372 +0.16(+1.69%)
Jun 29, 2005 9.390 9.530 9.199 9.297 957,672 -0.19(-1.98%)
Jun 28, 2005 9.727 9.727 9.454 9.485 746,597 -0.24(-2.47%)
Jun 27, 2005 9.549 9.760 9.520 9.725 783,617 +0.18(+1.84%)
Jun 24, 2005 9.402 9.596 9.402 9.549 2,549,411 +0.17(+1.85%)
Jun 23, 2005 9.271 9.501 9.264 9.375 645,845 +0.09(+0.95%)
Jun 22, 2005 9.271 9.359 9.164 9.287 791,399 +0.05(+0.51%)
Jun 21, 2005 9.304 9.375 9.173 9.240 1,001,948 -0.06(-0.69%)
Jun 20, 2005 9.240 9.318 9.126 9.304 922,966 +0.11(+1.24%)
Jun 17, 2005 9.152 9.254 9.038 9.190 1,170,956 +0.16(+1.74%)
Jun 16, 2005 8.962 9.035 8.881 9.033 847,980 +0.10(+1.17%)
Jun 15, 2005 8.665 8.938 8.662 8.928 850,925 +0.30(+3.47%)
Jun 14, 2005 8.496 8.662 8.432 8.629 562,130 +0.13(+1.57%)
Jun 13, 2005 8.377 8.496 8.322 8.496 581,481 +0.12(+1.42%)
Jun 10, 2005 8.263 8.379 8.225 8.377 426,356 +0.12(+1.47%)
Jun 09, 2005 8.154 8.284 8.106 8.256 719,989 +0.14(+1.70%)
Jun 08, 2005 8.028 8.256 8.011 8.118 651,524 +0.09(+1.13%)
Jun 07, 2005 7.954 8.173 7.940 8.028 991,432 +0.09(+1.17%)
Jun 06, 2005 7.951 8.001 7.840 7.935 600,622 +0.04(+0.54%)
Jun 03, 2005 7.728 7.951 7.728 7.892 594,733 +0.16(+2.12%)
Jun 02, 2005 7.683 7.825 7.645 7.728 516,066 +0.05(+0.59%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.