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, 2006	13.83	14.15	13.69	14.15	991,747	+0.26(+1.88%)
Jan 30, 2006	13.62	14.03	13.60	13.89	1,027,820	+0.25(+1.81%)
Jan 27, 2006	14.18	14.28	13.29	13.64	1,236,266	+0.76(+5.90%)
Jan 26, 2006	12.91	12.93	12.45	12.88	775,939	+0.14(+1.08%)
Jan 25, 2006	13.19	13.20	12.66	12.75	835,886	-0.40(-3.04%)
Jan 24, 2006	13.11	13.29	13.05	13.15	703,793	+0.04(+0.29%)
Jan 23, 2006	12.90	13.13	12.69	13.11	779,726	+0.25(+1.96%)
Jan 20, 2006	12.96	13.22	12.79	12.86	955,043	-0.02(-0.15%)
Jan 19, 2006	12.36	12.90	12.32	12.87	945,262	+0.56(+4.56%)
Jan 18, 2006	12.24	12.50	12.13	12.31	767,526	-0.12(-0.99%)
Jan 17, 2006	12.13	12.46	12.11	12.44	1,069,993	+0.31(+2.55%)
Jan 13, 2006	11.98	12.21	11.94	12.13	547,617	+0.09(+0.75%)
Jan 12, 2006	11.89	12.30	11.87	12.04	980,389	+0.18(+1.48%)
Jan 11, 2006	12.06	12.06	11.60	11.86	493,454	+0.13(+1.13%)
Jan 10, 2006	11.64	11.88	11.64	11.73	905,087	+0.08(+0.69%)
Jan 09, 2006	11.70	11.86	11.56	11.65	758,166	-0.05(-0.41%)
Jan 06, 2006	11.65	11.79	11.60	11.70	545,829	+0.21(+1.86%)
Jan 05, 2006	11.60	11.61	11.21	11.48	619,132	-0.19(-1.59%)
Jan 04, 2006	11.54	11.69	11.30	11.67	951,257	+0.08(+0.66%)

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.