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 (%)
May 28, 2004	4.537	4.600	4.525	4.600	238,600	+0.06(+1.38%)
May 27, 2004	4.558	4.570	4.513	4.537	840,900	-0.01(-0.22%)
May 26, 2004	4.588	4.605	4.513	4.548	620,800	-0.05(-1.14%)
May 25, 2004	4.487	4.655	4.475	4.600	277,400	+0.12(+2.68%)
May 24, 2004	4.338	4.492	4.325	4.480	419,300	+0.15(+3.46%)
May 21, 2004	4.400	4.438	4.287	4.330	246,300	-0.06(-1.31%)
May 20, 2004	4.420	4.500	4.375	4.388	297,700	-0.02(-0.51%)
May 19, 2004	4.500	4.505	4.410	4.410	313,000	-0.09(-2.00%)
May 18, 2004	4.527	4.532	4.435	4.500	450,700	-0.03(-0.55%)
May 17, 2004	4.475	4.562	4.400	4.525	352,600	+0.03(+0.61%)
May 14, 2004	4.367	4.527	4.350	4.497	403,600	+0.13(+2.98%)
May 13, 2004	4.350	4.400	4.325	4.367	231,300	+0.00(+0.11%)
May 12, 2004	4.312	4.375	4.275	4.362	408,500	+0.02(+0.58%)
May 11, 2004	4.350	4.393	4.320	4.338	344,000	+0.01(+0.29%)
May 10, 2004	4.562	4.565	4.303	4.325	392,700	-0.25(-5.36%)
May 07, 2004	4.590	4.607	4.562	4.570	296,400	-0.01(-0.27%)
May 06, 2004	4.615	4.615	4.550	4.582	235,200	-0.02(-0.49%)
May 05, 2004	4.643	4.660	4.600	4.605	489,300	-0.02(-0.54%)
May 04, 2004	4.750	4.750	4.622	4.630	411,800	-0.12(-2.42%)

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.