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 (%)
Nov 30, 2015	3.560	3.795	3.530	3.700	11,209,190	+0.15(+4.23%)
Nov 27, 2015	3.540	3.645	3.505	3.550	4,591,263	-0.09(-2.47%)
Nov 25, 2015	3.460	3.640	3.640	3.640	8,008,900	+0.13(+3.70%)
Nov 24, 2015	3.470	3.670	3.430	3.510	10,857,360	+0.12(+3.54%)
Nov 23, 2015	3.310	3.440	3.250	3.390	14,361,495	+0.10(+3.04%)
Nov 20, 2015	3.490	3.490	3.240	3.290	9,316,910	-0.17(-4.91%)
Nov 19, 2015	3.650	3.660	3.350	3.460	10,622,225	-0.23(-6.23%)
Nov 18, 2015	3.700	3.740	3.480	3.690	10,010,724	+0.08(+2.22%)
Nov 17, 2015	3.750	3.830	3.490	3.610	13,310,850	-0.14(-3.73%)
Nov 16, 2015	3.640	3.810	3.510	3.750	20,103,964	+0.21(+5.93%)
Nov 13, 2015	3.450	3.610	3.310	3.540	16,255,180	-0.02(-0.56%)
Nov 12, 2015	3.660	3.740	3.500	3.560	8,692,010	-0.21(-5.57%)
Nov 11, 2015	4.150	4.180	3.700	3.770	8,906,887	-0.43(-10.24%)
Nov 10, 2015	4.180	4.320	4.122	4.200	10,187,483	+0.01(+0.24%)
Nov 09, 2015	4.270	4.520	4.150	4.190	17,027,428	-0.05(-1.18%)
Nov 06, 2015	3.940	4.300	3.905	4.240	14,448,929	+0.23(+5.74%)
Nov 05, 2015	4.140	4.230	3.710	4.010	17,367,590	+0.04(+1.01%)
Nov 04, 2015	3.940	4.030	3.745	3.970	11,823,256	+0.06(+1.53%)
Nov 03, 2015	3.800	4.070	3.755	3.910	13,534,443	+0.21(+5.68%)

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.