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 31, 2011	18.41	19.36	18.41	19.35	7,709,630	+1.03(+5.60%)
Jan 28, 2011	17.74	18.37	17.61	18.32	8,410,860	+0.64(+3.60%)
Jan 27, 2011	17.95	17.95	17.44	17.69	3,242,097	-0.19(-1.06%)
Jan 26, 2011	17.73	18.05	17.59	17.88	3,047,962	+0.21(+1.18%)
Jan 25, 2011	17.65	17.68	17.16	17.67	4,462,409	-0.07(-0.38%)
Jan 24, 2011	17.64	17.81	17.58	17.73	3,181,384	+0.08(+0.43%)
Jan 21, 2011	18.06	18.08	17.59	17.66	3,398,056	-0.27(-1.49%)
Jan 20, 2011	18.09	18.16	17.77	17.92	3,520,783	-0.29(-1.57%)
Jan 19, 2011	18.58	18.73	18.11	18.21	3,365,612	-0.35(-1.90%)
Jan 18, 2011	18.23	18.67	18.23	18.56	3,537,547	+0.34(+1.88%)
Jan 14, 2011	18.09	18.24	17.88	18.22	3,848,981	+0.10(+0.52%)
Jan 13, 2011	18.41	18.51	18.03	18.12	3,852,395	-0.26(-1.40%)
Jan 12, 2011	18.18	18.38	18.16	18.38	3,933,165	+0.40(+2.22%)
Jan 11, 2011	17.92	18.04	17.79	17.98	4,835,341	+0.17(+0.96%)
Jan 10, 2011	17.73	17.86	17.59	17.81	2,857,561	+0.02(+0.11%)
Jan 07, 2011	17.74	18.14	17.54	17.79	3,752,837	+0.25(+1.41%)
Jan 06, 2011	17.91	18.02	17.46	17.54	3,750,402	-0.24(-1.34%)
Jan 05, 2011	17.98	18.19	17.61	17.78	5,996,941	-0.34(-1.89%)
Jan 04, 2011	18.48	18.57	17.94	18.12	3,709,234	-0.29(-1.55%)

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.