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 (%)
Mar 31, 2009	14.39	14.61	14.06	14.13	3,100,258	-0.04(-0.27%)
Mar 30, 2009	14.58	14.58	13.77	14.17	2,458,826	-1.28(-8.31%)
Mar 26, 2009	16.48	16.66	15.19	15.45	9,376,643	+0.02(+0.12%)
Mar 25, 2009	15.96	16.62	14.77	15.43	4,315,256	-0.35(-2.23%)
Mar 24, 2009	16.10	16.21	15.61	15.78	5,128,201	-0.87(-5.25%)
Mar 23, 2009	16.27	16.66	16.09	16.66	3,376,753	+1.74(+11.66%)
Mar 20, 2009	15.79	15.81	14.80	14.92	4,275,044	-0.85(-5.38%)
Mar 19, 2009	14.48	16.06	14.48	15.77	6,477,814	+1.70(+12.07%)
Mar 18, 2009	13.89	14.24	13.05	14.07	3,797,650	+0.10(+0.73%)
Mar 17, 2009	13.48	13.97	13.14	13.97	5,486,031	+0.51(+3.82%)
Mar 16, 2009	13.43	13.82	13.06	13.45	5,180,856	-0.23(-1.67%)
Mar 13, 2009	14.50	14.74	13.49	13.68	0	-0.89(-6.13%)
Mar 12, 2009	14.40	14.69	13.85	14.58	4,654,139	+0.41(+2.89%)
Mar 11, 2009	14.24	14.68	13.59	14.17	4,495,548	+0.10(+0.74%)
Mar 10, 2009	13.83	14.49	13.80	14.06	5,124,164	+0.86(+6.48%)
Mar 09, 2009	12.21	13.49	12.09	13.21	5,368,179	+0.80(+6.44%)
Mar 06, 2009	12.44	12.75	11.90	12.41	0	+0.24(+1.95%)
Mar 05, 2009	12.17	12.89	11.91	12.17	5,580,353	-0.29(-2.36%)
Mar 04, 2009	11.70	13.04	11.59	12.47	8,147,491	+2.02(+19.29%)

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.