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 (%)
Dec 29, 2006	13.27	13.32	13.13	13.21	607,668	-0.10(-0.75%)
Dec 28, 2006	13.37	13.45	13.25	13.31	796,447	-0.01(-0.11%)
Dec 27, 2006	13.38	13.38	13.15	13.33	742,811	+0.01(+0.11%)
Dec 26, 2006	13.42	13.58	13.17	13.31	486,198	-0.13(-0.95%)
Dec 22, 2006	13.73	13.73	13.41	13.44	597,572	-0.28(-2.01%)
Dec 21, 2006	13.76	13.91	13.62	13.72	815,168	+0.00(+0.00%)
Dec 20, 2006	13.91	13.95	13.68	13.72	848,611	-0.22(-1.57%)
Dec 19, 2006	13.66	14.03	13.50	13.93	695,590	+0.26(+1.88%)
Dec 18, 2006	14.25	14.25	13.60	13.68	1,210,920	-0.59(-4.13%)
Dec 15, 2006	14.65	14.67	14.22	14.27	1,036,023	-0.38(-2.60%)
Dec 14, 2006	14.47	14.70	14.41	14.65	659,201	+0.25(+1.75%)
Dec 13, 2006	14.46	14.51	14.23	14.40	849,979	-0.01(-0.07%)
Dec 12, 2006	14.39	14.57	14.29	14.41	1,138,669	+0.02(+0.13%)
Dec 11, 2006	14.36	14.51	14.22	14.39	1,129,414	-0.06(-0.40%)
Dec 08, 2006	14.50	14.62	14.39	14.44	1,146,872	+0.02(+0.13%)
Dec 07, 2006	14.39	14.54	14.26	14.42	867,121	+0.00(+0.03%)
Dec 06, 2006	14.40	14.61	14.36	14.42	1,002,054	-0.00(-0.03%)
Dec 05, 2006	14.14	14.47	14.12	14.42	1,306,414	+0.34(+2.43%)
Dec 04, 2006	14.18	14.23	14.02	14.08	1,765,794	-0.16(-1.10%)

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.