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 (%)
Jul 29, 2011	18.31	18.66	18.08	18.37	4,312,293	-0.22(-1.18%)
Jul 28, 2011	18.82	19.16	18.54	18.59	3,356,531	-0.24(-1.26%)
Jul 27, 2011	19.53	19.53	18.80	18.83	3,569,201	-0.87(-4.44%)
Jul 26, 2011	19.82	20.05	19.58	19.70	2,854,028	-0.05(-0.24%)
Jul 25, 2011	19.43	19.95	19.37	19.75	3,268,715	+0.04(+0.19%)
Jul 22, 2011	19.85	19.90	19.57	19.71	3,270,982	-0.11(-0.58%)
Jul 21, 2011	19.34	19.91	19.32	19.83	7,528,733	+0.64(+3.32%)
Jul 20, 2011	18.98	19.21	18.79	19.19	4,732,127	+0.35(+1.87%)
Jul 19, 2011	18.45	18.89	18.42	18.84	4,251,423	+0.58(+3.18%)
Jul 18, 2011	18.54	18.57	17.92	18.26	3,394,640	-0.29(-1.59%)
Jul 15, 2011	17.90	18.59	17.90	18.55	4,579,658	+0.87(+4.95%)
Jul 14, 2011	18.25	18.34	17.67	17.68	2,747,530	-0.45(-2.47%)
Jul 13, 2011	18.07	18.55	18.02	18.12	3,913,503	+0.21(+1.17%)
Jul 12, 2011	18.00	18.26	17.83	17.91	3,988,907	-0.21(-1.15%)
Jul 11, 2011	18.52	18.54	18.03	18.12	3,258,224	-0.76(-4.03%)
Jul 08, 2011	19.02	19.14	18.74	18.88	3,814,693	-0.52(-2.69%)
Jul 07, 2011	19.26	19.63	19.16	19.41	5,162,363	+0.51(+2.72%)
Jul 06, 2011	19.20	19.21	18.75	18.89	3,337,658	-0.34(-1.78%)
Jul 05, 2011	19.07	19.45	19.05	19.24	2,941,812	+0.17(+0.90%)

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.