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 29, 2009	16.14	16.54	15.96	16.35	3,172,036	+0.56(+3.55%)
May 28, 2009	15.51	15.98	15.14	15.78	4,525,753	+0.56(+3.69%)
May 27, 2009	15.52	15.86	15.21	15.22	1,969,777	-0.26(-1.66%)
May 26, 2009	14.99	15.53	14.69	15.48	2,652,785	+0.25(+1.62%)
May 22, 2009	15.32	15.72	15.09	15.23	1,708,725	+0.02(+0.13%)
May 21, 2009	15.82	15.90	14.98	15.21	3,037,433	-0.96(-5.94%)
May 20, 2009	16.33	16.67	16.05	16.17	2,807,969	+0.16(+1.01%)
May 19, 2009	15.74	16.35	15.64	16.01	2,048,221	+0.32(+2.06%)
May 18, 2009	15.09	15.72	14.93	15.69	2,769,367	+0.95(+6.45%)
May 15, 2009	15.37	15.52	14.60	14.74	3,038,344	-0.69(-4.50%)
May 14, 2009	15.20	15.57	14.69	15.43	2,697,549	+0.07(+0.43%)
May 13, 2009	15.90	15.98	15.13	15.37	3,970,845	-0.87(-5.33%)
May 12, 2009	16.73	16.92	15.82	16.23	3,174,824	-0.20(-1.21%)
May 11, 2009	16.64	16.78	16.14	16.43	2,451,679	-0.69(-4.05%)
May 08, 2009	16.76	17.36	16.75	17.12	3,269,617	+0.59(+3.57%)
May 07, 2009	17.57	17.91	16.24	16.54	2,620,878	-0.55(-3.23%)
May 06, 2009	16.93	17.17	16.54	17.09	2,969,903	+0.62(+3.75%)
May 05, 2009	17.12	17.44	15.96	16.47	3,085,308	-1.10(-6.28%)
May 04, 2009	16.84	17.59	16.53	17.57	2,420,148	+1.06(+6.45%)

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.