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 (%)
Feb 27, 2004	3.566	3.597	3.549	3.592	238,103	+0.03(+0.73%)
Feb 26, 2004	3.435	3.566	3.428	3.566	318,032	+0.14(+4.17%)
Feb 25, 2004	3.387	3.459	3.368	3.423	385,656	+0.04(+1.05%)
Feb 24, 2004	3.340	3.392	3.304	3.387	265,763	+0.05(+1.42%)
Feb 23, 2004	3.425	3.425	3.328	3.340	409,634	-0.11(-3.17%)
Feb 20, 2004	3.509	3.521	3.442	3.449	231,057	-0.06(-1.63%)
Feb 19, 2004	3.473	3.616	3.473	3.506	189,725	-0.04(-1.01%)
Feb 18, 2004	3.625	3.625	3.542	3.542	96,650	-0.08(-2.30%)
Feb 17, 2004	3.566	3.625	3.518	3.625	194,458	+0.07(+2.01%)
Feb 13, 2004	3.613	3.654	3.542	3.554	606,406	-0.16(-4.35%)
Feb 12, 2004	3.561	3.739	3.544	3.715	437,609	+0.14(+3.85%)
Feb 11, 2004	3.506	3.578	3.494	3.578	495,978	+0.07(+1.96%)
Feb 10, 2004	3.423	3.516	3.409	3.509	140,506	+0.07(+2.15%)
Feb 09, 2004	3.376	3.482	3.361	3.435	257,454	+0.08(+2.48%)
Feb 06, 2004	3.304	3.376	3.304	3.352	142,820	+0.04(+1.08%)
Feb 05, 2004	3.309	3.340	3.269	3.316	327,918	+0.02(+0.65%)
Feb 04, 2004	3.299	3.371	3.269	3.295	268,182	-0.02(-0.50%)
Feb 03, 2004	3.335	3.359	3.280	3.311	286,691	-0.05(-1.42%)

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.