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, 2016	2.880	2.900	2.710	2.900	10,811,210	-0.04(-1.36%)
Jul 28, 2016	2.900	3.030	2.860	2.940	7,458,684	+0.01(+0.34%)
Jul 27, 2016	3.060	3.180	2.820	2.930	9,345,558	-0.12(-3.93%)
Jul 26, 2016	2.840	3.080	2.800	3.050	6,559,307	+0.15(+5.17%)
Jul 25, 2016	2.960	2.960	2.790	2.900	7,238,157	-0.14(-4.61%)
Jul 22, 2016	3.150	3.150	2.970	3.040	7,505,323	-0.09(-2.88%)
Jul 21, 2016	3.330	3.439	3.100	3.130	7,800,406	-0.21(-6.29%)
Jul 20, 2016	3.200	3.350	3.100	3.340	5,999,675	+0.10(+3.09%)
Jul 19, 2016	3.300	3.300	3.190	3.240	5,223,312	-0.03(-0.92%)
Jul 18, 2016	3.220	3.310	3.140	3.270	6,037,624	+0.00(+0.00%)
Jul 15, 2016	3.450	3.460	3.240	3.270	6,032,954	-0.15(-4.39%)
Jul 14, 2016	3.480	3.500	3.390	3.420	6,520,135	+0.07(+2.09%)
Jul 13, 2016	3.690	3.730	3.300	3.350	9,392,243	-0.32(-8.72%)
Jul 12, 2016	3.290	3.740	3.265	3.670	13,927,922	+0.54(+17.25%)
Jul 11, 2016	3.220	3.290	3.100	3.130	7,404,093	-0.09(-2.80%)
Jul 08, 2016	3.220	3.270	3.120	3.220	8,068,194	+0.10(+3.21%)
Jul 07, 2016	3.300	3.400	3.070	3.120	12,140,034	-0.11(-3.41%)
Jul 06, 2016	3.190	3.310	3.100	3.230	14,855,781	-0.02(-0.62%)
Jul 05, 2016	3.520	3.520	3.120	3.250	12,978,478	-0.39(-10.71%)

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.