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 30, 2009	12.70	12.91	12.46	12.62	7,592,250	-0.11(-0.90%)
Nov 27, 2009	12.73	13.00	12.59	12.73	3,013,601	-0.69(-5.17%)
Nov 25, 2009	12.95	13.56	12.79	13.43	6,241,527	+0.53(+4.13%)
Nov 24, 2009	12.71	12.94	12.49	12.89	6,532,875	+0.08(+0.59%)
Nov 23, 2009	13.02	13.18	12.62	12.82	5,259,022	+0.20(+1.58%)
Nov 20, 2009	12.47	12.64	12.26	12.62	5,476,128	+0.11(+0.91%)
Nov 19, 2009	12.74	12.77	12.43	12.50	5,755,396	-0.31(-2.45%)
Nov 18, 2009	12.91	13.10	12.72	12.82	4,474,178	-0.14(-1.10%)
Nov 17, 2009	13.32	13.34	12.87	12.96	4,626,210	-0.47(-3.47%)
Nov 16, 2009	13.18	13.70	13.03	13.43	6,185,480	+0.47(+3.60%)
Nov 13, 2009	12.87	13.12	12.70	12.96	5,904,996	+0.04(+0.29%)
Nov 12, 2009	12.87	13.44	12.84	12.92	10,269,411	+0.03(+0.22%)
Nov 11, 2009	12.74	13.05	12.63	12.89	7,341,406	+0.28(+2.19%)
Nov 10, 2009	12.79	12.87	12.48	12.62	6,316,700	-0.23(-1.78%)
Nov 09, 2009	12.44	12.87	12.44	12.85	7,249,884	+0.63(+5.14%)
Nov 06, 2009	12.13	12.35	12.00	12.22	7,815,165	-0.26(-2.06%)
Nov 05, 2009	12.94	12.94	12.12	12.48	10,488,504	-0.27(-2.09%)
Nov 04, 2009	12.47	13.09	12.47	12.74	11,818,617	+0.48(+3.88%)
Nov 03, 2009	12.29	12.40	11.90	12.27	10,858,149	-0.18(-1.45%)

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.