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 (%)
Jan 31, 2005	6.756	7.013	6.744	6.941	564,128	+0.19(+2.74%)
Jan 28, 2005	6.810	6.810	6.668	6.756	414,367	-0.05(-0.80%)
Jan 27, 2005	6.635	6.834	6.620	6.810	664,355	+0.18(+2.65%)
Jan 26, 2005	6.501	6.642	6.445	6.635	529,212	+0.13(+1.94%)
Jan 25, 2005	6.399	6.509	6.356	6.509	323,185	+0.11(+1.71%)
Jan 24, 2005	6.490	6.537	6.394	6.399	419,205	-0.03(-0.48%)
Jan 21, 2005	6.447	6.520	6.404	6.430	319,294	+0.02(+0.26%)
Jan 20, 2005	6.421	6.482	6.299	6.413	373,141	-0.02(-0.33%)
Jan 19, 2005	6.413	6.499	6.345	6.435	508,494	+0.03(+0.45%)
Jan 18, 2005	6.304	6.418	6.304	6.406	373,456	+0.12(+1.93%)
Jan 14, 2005	6.316	6.333	6.257	6.285	311,616	+0.01(+0.19%)
Jan 13, 2005	6.216	6.359	6.197	6.273	407,005	+0.09(+1.38%)
Jan 12, 2005	6.123	6.228	6.090	6.188	411,738	+0.07(+1.09%)
Jan 11, 2005	5.978	6.173	5.943	6.121	596,731	+0.14(+2.39%)
Jan 10, 2005	5.924	6.033	5.919	5.978	926,016	+0.07(+1.17%)
Jan 07, 2005	5.978	5.981	5.879	5.910	904,772	-0.05(-0.84%)
Jan 06, 2005	5.943	6.038	5.883	5.959	989,644	+0.04(+0.72%)
Jan 05, 2005	6.133	6.133	5.917	5.917	795,185	-0.22(-3.60%)
Jan 04, 2005	6.181	6.226	6.128	6.138	526,162	-0.03(-0.54%)

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.