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 30, 2007	16.16	16.19	15.69	15.73	1,011,992	-0.43(-2.65%)
Apr 27, 2007	16.17	16.28	16.04	16.16	1,226,033	-0.01(-0.06%)
Apr 26, 2007	15.77	16.29	15.72	16.17	1,942,060	+0.40(+2.56%)
Apr 25, 2007	15.71	15.80	15.24	15.77	1,138,143	+0.47(+3.08%)
Apr 24, 2007	15.30	15.38	15.22	15.29	1,023,298	-0.02(-0.15%)
Apr 23, 2007	15.16	15.34	15.08	15.32	1,105,601	+0.18(+1.16%)
Apr 20, 2007	15.01	15.21	14.88	15.14	1,400,789	+0.21(+1.43%)
Apr 19, 2007	15.28	15.28	14.92	14.93	1,244,995	-0.47(-3.06%)
Apr 18, 2007	15.58	15.60	15.32	15.40	716,308	-0.26(-1.64%)
Apr 17, 2007	15.77	15.86	15.57	15.66	1,719,309	-0.11(-0.69%)
Apr 16, 2007	15.67	15.87	15.59	15.77	1,445,658	+0.19(+1.22%)
Apr 13, 2007	15.41	15.59	15.23	15.57	783,406	+0.17(+1.08%)
Apr 12, 2007	15.14	15.46	15.12	15.41	1,024,455	+0.33(+2.21%)
Apr 11, 2007	14.99	15.15	14.91	15.08	1,108,018	+0.08(+0.54%)
Apr 10, 2007	14.62	15.08	14.62	14.99	927,909	+0.33(+2.27%)
Apr 09, 2007	14.44	14.76	14.40	14.66	1,069,572	+0.18(+1.21%)
Apr 05, 2007	14.35	14.53	14.34	14.49	461,693	+0.11(+0.79%)
Apr 04, 2007	14.29	14.38	14.14	14.37	519,423	+0.03(+0.20%)
Apr 03, 2007	14.26	14.37	14.12	14.34	1,022,457	+0.06(+0.43%)

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.