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 (%)
Apr 29, 2011	20.75	21.58	20.71	21.46	6,725,415	+0.75(+3.63%)
Apr 28, 2011	20.80	20.99	20.41	20.71	12,003,543	-0.26(-1.22%)
Apr 27, 2011	21.46	21.49	20.56	20.97	7,334,098	-0.41(-1.91%)
Apr 26, 2011	21.65	21.70	21.27	21.38	4,664,600	-0.10(-0.49%)
Apr 25, 2011	21.71	21.79	21.37	21.48	3,358,759	-0.26(-1.18%)
Apr 21, 2011	22.25	22.36	21.69	21.74	3,302,238	-0.48(-2.14%)
Apr 20, 2011	21.96	22.38	21.82	22.21	4,975,161	+0.64(+2.95%)
Apr 19, 2011	20.96	21.62	20.93	21.57	5,235,693	+0.62(+2.95%)
Apr 18, 2011	21.00	21.03	20.46	20.96	4,810,888	-0.32(-1.52%)
Apr 15, 2011	21.51	21.54	21.02	21.28	4,542,321	+0.03(+0.13%)
Apr 14, 2011	21.05	21.28	20.77	21.25	5,334,250	-0.04(-0.18%)
Apr 13, 2011	21.51	21.83	21.05	21.29	4,566,794	-0.03(-0.13%)
Apr 12, 2011	21.93	21.97	21.02	21.32	5,833,781	-0.86(-3.86%)
Apr 11, 2011	23.38	23.41	22.03	22.17	5,606,091	-1.16(-4.97%)
Apr 08, 2011	23.55	23.82	23.12	23.33	4,142,332	-0.08(-0.33%)
Apr 07, 2011	23.06	23.51	22.94	23.41	4,069,941	+0.27(+1.15%)
Apr 06, 2011	24.13	24.75	23.08	23.14	6,191,759	-0.49(-2.09%)
Apr 05, 2011	23.34	23.77	23.28	23.64	4,162,985	+0.29(+1.22%)
Apr 04, 2011	23.26	23.49	23.17	23.35	2,143,904	+0.14(+0.61%)

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.