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 28, 2005	8.427	8.448	7.821	8.075	1,023,193	-0.43(-5.01%)
Feb 25, 2005	8.275	8.550	8.270	8.501	480,939	+0.23(+2.79%)
Feb 24, 2005	8.225	8.403	8.161	8.270	570,544	+0.05(+0.58%)
Feb 23, 2005	8.161	8.280	8.118	8.222	481,465	+0.07(+0.90%)
Feb 22, 2005	8.142	8.382	8.118	8.149	447,285	+0.04(+0.53%)
Feb 18, 2005	7.916	8.118	7.916	8.106	704,529	+0.20(+2.49%)
Feb 17, 2005	8.125	8.182	7.883	7.909	455,278	-0.20(-2.43%)
Feb 16, 2005	7.856	8.168	7.837	8.106	405,638	+0.26(+3.30%)
Feb 15, 2005	7.868	7.868	7.761	7.847	308,882	+0.04(+0.49%)
Feb 14, 2005	7.880	7.951	7.771	7.809	230,215	-0.06(-0.76%)
Feb 11, 2005	7.764	7.890	7.600	7.868	464,533	+0.10(+1.35%)
Feb 10, 2005	7.547	7.778	7.545	7.764	409,529	+0.22(+2.87%)
Feb 09, 2005	7.571	7.621	7.440	7.547	340,012	-0.03(-0.41%)
Feb 08, 2005	7.428	7.595	7.420	7.578	364,517	+0.14(+1.92%)
Feb 07, 2005	7.488	7.512	7.322	7.436	521,850	-0.02(-0.32%)
Feb 04, 2005	7.390	7.486	7.357	7.459	686,861	+0.07(+0.90%)
Feb 03, 2005	7.521	7.521	7.341	7.393	841,355	-0.13(-1.74%)
Feb 02, 2005	7.174	7.524	7.167	7.524	715,572	+0.35(+4.87%)

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.