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 (%)
May 28, 2010	15.64	16.67	15.46	15.64	11,250,671	-0.08(-0.48%)
May 27, 2010	15.57	15.74	15.21	15.72	12,670,646	+0.56(+3.70%)
May 26, 2010	15.77	15.96	15.00	15.16	105	-0.29(-1.85%)
May 25, 2010	14.67	15.49	14.42	15.44	18,841,428	+0.36(+2.40%)
May 24, 2010	15.39	15.50	15.00	15.08	12,618,771	-0.42(-2.70%)
May 21, 2010	14.78	15.70	14.68	15.50	14,398,873	+0.29(+1.88%)
May 20, 2010	15.15	15.57	15.14	15.21	17,378,208	-0.69(-4.36%)
May 19, 2010	15.78	16.02	15.38	15.91	13,287,518	+0.02(+0.12%)
May 18, 2010	15.84	16.20	15.82	15.89	32,497	+0.30(+1.95%)
May 17, 2010	15.67	15.82	15.00	15.58	8,211,897	-0.04(-0.24%)
May 14, 2010	15.62	15.79	15.15	15.62	9,876,129	-0.33(-2.09%)
May 13, 2010	16.30	16.35	15.82	15.96	7,707,518	-0.45(-2.72%)
May 12, 2010	16.08	16.67	16.08	16.40	8,936,798	+0.37(+2.31%)
May 11, 2010	16.41	16.57	15.92	16.03	1,010	-0.46(-2.77%)
May 10, 2010	16.25	16.49	16.14	16.49	9,720,719	+0.53(+3.34%)
May 07, 2010	16.71	16.77	15.53	15.96	18,705,700	-0.21(-1.29%)
May 06, 2010	16.85	17.25	15.63	16.16	8,308	-0.71(-4.23%)
May 05, 2010	17.18	17.58	16.77	16.88	7,042,400	-0.72(-4.11%)
May 04, 2010	17.82	17.82	17.38	17.60	105	-0.51(-2.83%)

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.