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 (%)
Oct 31, 2012	14.59	14.62	14.37	14.58	4,683,949	+0.10(+0.66%)
Oct 26, 2012	14.50	14.48	14.48	14.48	3,381,091	-0.05(-0.33%)
Oct 25, 2012	14.65	14.74	14.37	14.53	3,478,107	+0.05(+0.33%)
Oct 24, 2012	14.76	14.85	14.41	14.48	4,898,381	-0.20(-1.36%)
Oct 23, 2012	14.80	14.80	14.45	14.68	5,109,802	-0.73(-4.75%)
Oct 19, 2012	15.71	15.88	15.30	15.41	4,413,234	-0.37(-2.35%)
Oct 18, 2012	15.75	15.87	15.62	15.78	7,826,348	-0.13(-0.84%)
Oct 17, 2012	16.00	16.14	15.83	15.92	5,855,563	-0.02(-0.12%)
Oct 16, 2012	15.64	15.96	15.57	15.94	5,954,124	+0.52(+3.39%)
Oct 15, 2012	15.40	15.44	15.14	15.41	5,360,502	+0.02(+0.12%)
Oct 12, 2012	15.41	15.53	15.22	15.39	4,306,711	+0.02(+0.12%)
Oct 11, 2012	15.57	15.58	15.34	15.38	8,557,208	+0.11(+0.75%)
Oct 10, 2012	15.71	15.75	15.22	15.26	6,406,608	-0.50(-3.20%)
Oct 09, 2012	15.55	15.94	15.50	15.77	5,352,784	+0.24(+1.53%)
Oct 08, 2012	15.42	15.61	15.27	15.53	3,472,239	-0.03(-0.18%)
Oct 05, 2012	15.69	15.78	15.32	15.56	6,575,214	-0.04(-0.24%)
Oct 04, 2012	15.45	15.62	15.31	15.59	5,921,863	+0.31(+2.05%)
Oct 03, 2012	15.64	15.69	15.17	15.28	8,197,683	-0.34(-2.19%)
Oct 02, 2012	15.72	15.78	15.43	15.62	4,204,655	+0.02(+0.12%)

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.