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 28, 2006	15.28	15.77	15.28	15.50	1,046,751	+0.29(+1.94%)
Apr 27, 2006	15.74	15.81	15.12	15.20	1,570,599	-0.78(-4.91%)
Apr 26, 2006	16.60	16.74	15.96	15.99	984,070	-0.53(-3.22%)
Apr 25, 2006	17.02	17.02	16.12	16.52	1,024,455	-0.06(-0.37%)
Apr 24, 2006	16.88	16.89	16.29	16.58	897,305	-0.29(-1.75%)
Apr 21, 2006	16.76	16.97	16.64	16.88	955,674	+0.36(+2.16%)
Apr 20, 2006	17.21	17.21	16.25	16.52	2,207,400	-0.88(-5.05%)
Apr 19, 2006	16.76	17.40	16.59	17.40	769,734	+0.39(+2.26%)
Apr 18, 2006	16.64	17.10	16.77	17.02	575,907	+0.39(+2.32%)
Apr 17, 2006	16.28	16.64	16.23	16.63	620,289	+0.58(+3.61%)
Apr 13, 2006	16.07	16.17	15.75	16.05	596,415	-0.02(-0.15%)
Apr 12, 2006	16.33	16.47	16.05	16.07	653,312	-0.18(-1.08%)
Apr 11, 2006	15.89	16.37	15.83	16.25	1,472,056	+0.44(+2.80%)
Apr 10, 2006	15.67	15.97	15.63	15.81	504,813	+0.34(+2.18%)
Apr 07, 2006	15.61	15.76	15.27	15.47	482,096	-0.13(-0.85%)
Apr 06, 2006	15.56	15.74	15.50	15.60	635,118	+0.04(+0.28%)
Apr 05, 2006	15.31	15.72	15.27	15.56	676,554	+0.14(+0.89%)
Apr 04, 2006	15.23	15.47	15.05	15.42	517,012	+0.22(+1.47%)

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.