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 (%)
Jan 31, 2012	18.04	18.16	17.70	17.93	5,905,943	+0.10(+0.59%)
Jan 30, 2012	17.47	17.90	17.25	17.83	5,529,468	+0.17(+0.97%)
Jan 27, 2012	17.59	17.81	17.53	17.66	4,108,753	-0.04(-0.22%)
Jan 26, 2012	18.30	18.32	17.48	17.70	8,015,670	-0.47(-2.57%)
Jan 25, 2012	17.38	18.25	17.05	18.16	10,245,458	+0.75(+4.31%)
Jan 24, 2012	17.10	17.41	17.05	17.41	7,044,352	+0.12(+0.72%)
Jan 23, 2012	16.87	17.40	16.87	17.29	6,672,281	+0.46(+2.71%)
Jan 20, 2012	16.82	16.86	16.53	16.83	5,108,521	+0.03(+0.17%)
Jan 19, 2012	16.99	17.16	16.75	16.80	7,631,298	-0.08(-0.45%)
Jan 18, 2012	16.92	17.03	16.74	16.88	7,687,411	-0.07(-0.39%)
Jan 17, 2012	16.61	17.21	16.61	16.94	8,021,560	+0.71(+4.39%)
Jan 13, 2012	16.52	16.63	15.95	16.23	6,322,652	-0.53(-3.18%)
Jan 12, 2012	17.39	17.39	16.68	16.76	7,507,775	-0.45(-2.60%)
Jan 11, 2012	17.17	17.42	16.93	17.21	7,295,461	+0.02(+0.11%)
Jan 10, 2012	16.85	17.34	16.85	17.19	6,492,298	+0.67(+4.03%)
Jan 09, 2012	16.55	16.60	16.27	16.53	5,693,542	+0.10(+0.64%)
Jan 06, 2012	16.54	16.58	16.19	16.42	6,058,860	-0.05(-0.29%)
Jan 05, 2012	16.01	16.84	15.61	16.47	13,098,476	+0.52(+3.28%)

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.