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 (%)
Sep 30, 2010	15.11	15.54	14.98	15.11	10,648	+0.06(+0.40%)
Sep 29, 2010	14.77	15.08	14.68	15.05	4,945,184	+0.18(+1.22%)
Sep 28, 2010	14.79	14.87	14.43	14.87	4,271,463	+0.11(+0.77%)
Sep 27, 2010	14.82	14.86	14.70	14.76	1,837,509	-0.09(-0.58%)
Sep 24, 2010	14.71	14.95	14.65	14.84	3,029,109	+0.34(+2.36%)
Sep 23, 2010	14.50	14.76	14.30	14.50	344	-0.28(-1.87%)
Sep 22, 2010	15.10	15.30	14.70	14.78	2,646,613	-0.32(-2.14%)
Sep 21, 2010	15.21	15.28	14.91	15.10	3,020,826	-0.09(-0.56%)
Sep 20, 2010	14.75	15.21	14.64	15.19	2,995,951	+0.46(+3.10%)
Sep 17, 2010	14.73	15.18	14.67	14.73	4,607,796	-0.66(-4.26%)
Sep 15, 2010	15.04	15.38	14.85	15.38	3,661,316	+0.26(+1.70%)
Sep 14, 2010	14.82	15.22	14.64	15.13	3,390,786	+0.28(+1.86%)
Sep 13, 2010	14.73	14.89	14.50	14.85	2,482,859	+0.31(+2.16%)
Sep 10, 2010	14.75	14.91	14.53	14.54	3,270,134	-0.11(-0.78%)
Sep 09, 2010	15.04	15.12	14.57	14.65	2,784,674	-0.20(-1.34%)
Sep 08, 2010	14.80	14.98	14.73	14.85	115	+0.10(+0.64%)
Sep 07, 2010	14.84	14.92	14.57	14.76	448	-0.23(-1.52%)
Sep 03, 2010	14.80	15.03	14.80	14.99	2,584,174	+0.27(+1.81%)
Sep 02, 2010	14.48	14.79	14.30	14.72	234	+0.36(+2.52%)

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.