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, 2007	13.54	13.79	13.32	13.70	1,559,241	+0.17(+1.23%)
Feb 27, 2007	13.83	14.04	13.39	13.53	1,385,186	-0.62(-4.37%)
Feb 26, 2007	14.22	14.43	14.09	14.15	970,818	-0.20(-1.42%)
Feb 23, 2007	14.33	14.56	14.23	14.35	1,275,073	+0.05(+0.37%)
Feb 22, 2007	13.93	14.32	13.72	14.30	1,346,483	+0.54(+3.94%)
Feb 21, 2007	13.56	13.80	13.47	13.76	806,544	+0.12(+0.91%)
Feb 20, 2007	13.81	13.81	13.53	13.64	609,877	-0.24(-1.71%)
Feb 16, 2007	13.69	13.90	13.65	13.87	633,435	+0.20(+1.43%)
Feb 15, 2007	13.67	13.71	13.53	13.68	580,324	-0.04(-0.31%)
Feb 14, 2007	13.70	13.93	13.60	13.72	944,628	+0.08(+0.59%)
Feb 13, 2007	13.49	13.64	13.45	13.64	368,843	+0.24(+1.81%)
Feb 12, 2007	13.63	13.63	13.31	13.40	421,923	-0.23(-1.67%)
Feb 09, 2007	13.54	13.78	13.50	13.63	908,874	+0.09(+0.63%)
Feb 08, 2007	13.50	13.60	13.39	13.54	871,959	+0.08(+0.57%)
Feb 07, 2007	13.45	13.53	13.36	13.46	1,235,635	+0.02(+0.14%)
Feb 06, 2007	13.46	13.55	13.30	13.45	1,200,403	+0.07(+0.50%)
Feb 05, 2007	13.45	13.58	13.32	13.38	644,898	+0.05(+0.36%)
Feb 02, 2007	13.30	13.45	13.11	13.33	1,070,203	+0.12(+0.94%)

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.