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 (%)
Jun 30, 2011	18.78	19.05	18.69	19.02	3,762,375	+0.29(+1.57%)
Jun 29, 2011	18.53	18.77	18.27	18.72	4,164,924	+0.38(+2.07%)
Jun 28, 2011	17.96	18.34	17.93	18.34	3,690,187	+0.51(+2.88%)
Jun 27, 2011	17.70	17.91	17.54	17.83	2,887,901	+0.05(+0.27%)
Jun 24, 2011	18.21	18.23	17.57	17.78	10,173,502	-0.41(-2.25%)
Jun 23, 2011	18.08	18.24	17.61	18.19	7,007,660	-0.26(-1.39%)
Jun 22, 2011	18.52	18.82	18.42	18.45	3,475,474	-0.18(-0.97%)
Jun 21, 2011	18.09	18.68	18.06	18.63	4,054,858	+0.73(+4.09%)
Jun 20, 2011	17.78	17.96	17.74	17.89	3,221,844	+0.05(+0.27%)
Jun 17, 2011	18.18	18.33	17.59	17.85	5,028,122	-0.16(-0.90%)
Jun 16, 2011	18.22	18.34	17.86	18.01	4,011,513	-0.18(-0.99%)
Jun 15, 2011	18.35	18.64	18.01	18.19	6,375,370	-0.37(-2.00%)
Jun 14, 2011	18.43	18.67	18.34	18.56	4,020,922	+0.41(+2.25%)
Jun 13, 2011	19.02	19.15	17.96	18.15	5,957,282	-0.87(-4.60%)
Jun 10, 2011	19.31	19.35	18.88	19.03	5,642,517	-0.43(-2.20%)
Jun 09, 2011	19.31	19.63	19.20	19.45	2,847,346	+0.27(+1.39%)
Jun 08, 2011	19.05	19.49	19.04	19.19	4,071,044	+0.13(+0.70%)
Jun 07, 2011	19.14	19.42	18.98	19.05	4,295,335	+0.05(+0.25%)
Jun 06, 2011	19.90	20.13	18.98	19.01	4,775,024	-0.91(-4.58%)

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.