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 31, 2006	16.02	16.54	15.76	16.48	1,258,983	+0.96(+6.19%)
Jul 28, 2006	15.53	15.67	15.18	15.52	621,340	-0.00(-0.03%)
Jul 27, 2006	15.92	16.07	15.45	15.53	798,972	-0.40(-2.51%)
Jul 26, 2006	15.34	16.02	15.26	15.93	1,087,662	+0.49(+3.20%)
Jul 25, 2006	14.94	15.47	14.94	15.43	842,932	+0.60(+4.07%)
Jul 24, 2006	14.14	14.89	14.22	14.83	793,923	+0.69(+4.91%)
Jul 21, 2006	14.42	14.42	14.00	14.13	523,322	-0.27(-1.85%)
Jul 20, 2006	14.85	14.98	14.35	14.40	438,346	-0.46(-3.07%)
Jul 19, 2006	14.39	14.96	14.35	14.86	957,882	+0.47(+3.27%)
Jul 18, 2006	14.61	14.62	14.17	14.39	961,248	+0.14(+0.97%)
Jul 17, 2006	14.71	14.72	14.16	14.25	660,358	-0.58(-3.94%)
Jul 14, 2006	14.83	14.90	14.53	14.83	902,774	+0.06(+0.42%)
Jul 13, 2006	14.99	15.04	14.56	14.77	1,236,687	-0.17(-1.15%)
Jul 12, 2006	15.38	15.54	14.89	14.94	822,319	-0.43(-2.81%)
Jul 11, 2006	14.95	15.44	14.86	15.38	694,643	+0.50(+3.36%)
Jul 10, 2006	14.98	15.19	14.80	14.88	609,456	-0.10(-0.70%)
Jul 07, 2006	15.19	15.40	14.92	14.98	739,235	-0.14(-0.91%)
Jul 06, 2006	15.13	15.34	15.00	15.12	786,141	-0.07(-0.47%)
Jul 05, 2006	15.16	15.25	14.66	15.19	945,998	+0.03(+0.19%)

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.