Indicators

Denbury Resources (NY: DNR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.63	13.87	12.85	12.88	5,622,204	-0.67(-4.91%)
Jan 28, 2010	13.43	13.66	13.16	13.55	6,168,637	+0.20(+1.50%)
Jan 27, 2010	13.64	13.71	12.90	13.35	8,068,434	-0.32(-2.36%)
Jan 26, 2010	13.79	14.10	13.51	13.67	5,780,532	-0.28(-1.98%)
Jan 25, 2010	14.07	14.36	13.83	13.95	4,006,047	+0.04(+0.27%)
Jan 22, 2010	14.47	14.55	13.83	13.91	5,564,524	-0.64(-4.38%)
Jan 21, 2010	14.49	14.80	14.40	14.55	5,261,538	+0.10(+0.66%)
Jan 20, 2010	14.59	14.72	14.38	14.45	4,261,094	-0.36(-2.44%)
Jan 19, 2010	14.55	14.81	14.45	14.81	4,566,910	+0.17(+1.17%)
Jan 15, 2010	14.98	14.64	14.64	14.64	4,278,186	-0.42(-2.78%)
Jan 14, 2010	14.94	15.12	14.76	15.06	2,834,962	+0.11(+0.76%)
Jan 13, 2010	14.82	15.00	14.60	14.95	6,039,701	+0.06(+0.38%)
Jan 12, 2010	15.14	15.27	14.82	14.89	5,290,153	-0.49(-3.21%)
Jan 11, 2010	16.02	16.23	15.33	15.38	5,018,436	-0.53(-3.35%)
Jan 08, 2010	15.45	15.92	15.33	15.92	4,489,552	+0.43(+2.76%)
Jan 07, 2010	15.45	15.58	15.16	15.49	4,750,947	-0.06(-0.37%)
Jan 06, 2010	15.11	15.71	14.99	15.55	6,247,914	+0.41(+2.70%)
Jan 05, 2010	14.91	15.18	14.81	15.14	3,837,064	+0.28(+1.86%)

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.