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, 2018	2.300	2.310	2.170	2.190	6,632,962	-0.10(-4.37%)
Feb 27, 2018	2.350	2.360	2.260	2.290	7,626,530	-0.06(-2.55%)
Feb 26, 2018	2.480	2.480	2.340	2.350	6,694,954	-0.12(-4.86%)
Feb 23, 2018	2.480	2.520	2.360	2.470	9,844,372	+0.05(+2.07%)
Feb 22, 2018		2.420		2.420	10,484,838	+0.34(+16.35%)
Feb 21, 2018	2.160	2.190	2.070	2.080	5,297,053	-0.07(-3.26%)
Feb 20, 2018	2.260	2.310	2.130	2.150	6,930,899	-0.11(-4.87%)
Feb 16, 2018		2.260	2.260	2.260	0	+0.11(+5.12%)
Feb 15, 2018	2.190	2.190	2.030	2.150	5,677,003	-0.02(-0.92%)
Feb 14, 2018	2.000	2.190	1.950	2.170	6,907,778	+0.18(+9.05%)
Feb 13, 2018	2.120	2.130	1.980	1.990	6,537,506	-0.05(-2.45%)
Feb 12, 2018	1.900	2.070	1.880	2.040	6,756,957	+0.18(+9.68%)
Feb 09, 2018	1.840	1.890	1.725	1.860	9,304,149	+0.02(+1.09%)
Feb 08, 2018		1.950	1.820	1.840	9,229,786	-0.07(-3.66%)
Feb 07, 2018	2.070	2.120	1.880	1.910	12,573,657	-0.17(-8.17%)
Feb 06, 2018	2.020	2.100	1.960	2.080	11,688,546	-0.02(-1.07%)
Feb 05, 2018	2.190	2.235	2.030	2.103	16,212,330	-0.18(-7.79%)
Feb 02, 2018	2.410	2.450	2.270	2.280	8,991,641	-0.18(-7.32%)

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.