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 26, 2010	13.37	13.55	13.17	13.39	9,020,176	+0.11(+0.86%)
Feb 25, 2010	12.98	13.30	12.75	13.27	8,731,212	+0.08(+0.58%)
Feb 24, 2010	13.10	13.33	12.94	13.20	9,747,731	+0.29(+2.21%)
Feb 23, 2010	13.40	13.45	12.87	12.91	11,768,418	-0.69(-5.10%)
Feb 22, 2010	14.02	14.09	13.36	13.61	6,716,636	-0.43(-3.05%)
Feb 19, 2010	14.06	14.22	13.81	14.03	6,008,443	-0.14(-1.01%)
Feb 18, 2010	14.25	14.41	13.99	14.18	5,384,220	-0.18(-1.26%)
Feb 17, 2010	14.51	14.51	14.17	14.36	7,539,391	+0.04(+0.27%)
Feb 16, 2010	13.82	14.34	13.79	14.32	6,530,642	+0.73(+5.39%)
Feb 12, 2010	13.61	13.59	13.59	13.59	7,687,252	-0.27(-1.92%)
Feb 11, 2010	13.62	13.89	13.50	13.85	4,989,982	+0.19(+1.39%)
Feb 10, 2010	13.79	13.86	13.33	13.66	4,540,537	-0.10(-0.76%)
Feb 09, 2010	13.80	13.98	13.56	13.77	5,301,332	+0.38(+2.84%)
Feb 08, 2010	13.39	13.79	13.16	13.39	3,929,062	-0.02(-0.14%)
Feb 05, 2010	13.70	13.78	12.79	13.41	9,689,710	-0.36(-2.62%)
Feb 04, 2010	14.16	14.32	13.53	13.77	5,559,457	-0.62(-4.30%)
Feb 03, 2010	14.59	14.80	14.28	14.39	5,069,185	-0.15(-1.05%)
Feb 02, 2010	13.86	14.71	13.73	14.54	6,773,671	+0.98(+7.22%)

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.