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 28, 2003	3.019	3.031	2.979	3.005	53,320	+0.01(+0.32%)
Nov 26, 2003	2.983	3.009	2.979	2.995	168,376	+0.02(+0.72%)
Nov 25, 2003	2.936	2.974	2.931	2.974	227,271	+0.06(+1.96%)
Nov 24, 2003	2.841	2.917	2.815	2.917	295,000	+0.07(+2.34%)
Nov 21, 2003	2.769	2.850	2.769	2.850	178,367	+0.09(+3.10%)
Nov 20, 2003	2.757	2.765	2.748	2.765	110,638	+0.01(+0.35%)
Nov 19, 2003	2.817	2.826	2.743	2.755	308,041	-0.07(-2.61%)
Nov 18, 2003	2.862	2.914	2.788	2.829	306,989	-0.03(-0.92%)
Nov 17, 2003	2.769	2.853	2.767	2.855	238,944	+0.05(+1.78%)
Nov 14, 2003	2.795	2.824	2.776	2.805	326,656	-0.02(-0.59%)
Nov 13, 2003	2.817	2.841	2.798	2.822	333,387	+0.00(+0.17%)
Nov 12, 2003	2.793	2.817	2.781	2.817	171,636	+0.05(+1.72%)
Nov 11, 2003	2.853	2.853	2.765	2.769	202,766	-0.07(-2.51%)
Nov 10, 2003	2.819	2.841	2.805	2.841	431,615	+0.02(+0.76%)
Nov 07, 2003	2.810	2.819	2.765	2.819	357,681	+0.00(+0.08%)
Nov 06, 2003	2.807	2.817	2.757	2.817	214,335	-0.01(-0.42%)
Nov 05, 2003	2.757	2.757	2.677	2.829	742,496	+0.07(+2.59%)
Nov 04, 2003	2.757	2.757	2.677	2.757	1,266,310	-0.09(-3.25%)

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.