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 (%)
May 24, 2011	19.49	19.95	19.38	19.49	4,562,065	+0.20(+1.04%)
May 23, 2011	19.56	19.68	19.21	19.29	4,775,979	-0.65(-3.24%)
May 20, 2011	19.98	20.17	19.60	19.94	6,202,412	-0.12(-0.62%)
May 19, 2011	19.95	20.17	19.55	20.06	5,151,670	+0.21(+1.05%)
May 18, 2011	19.52	20.18	19.49	19.85	4,509,830	+0.40(+2.05%)
May 17, 2011	19.13	19.54	18.96	19.45	5,849,937	+0.16(+0.84%)
May 16, 2011	19.51	19.87	19.23	19.29	4,801,776	-0.24(-1.22%)
May 13, 2011	19.83	19.88	19.28	19.53	5,834,910	-0.25(-1.25%)
May 12, 2011	19.26	19.94	18.88	19.78	7,251,873	+0.40(+2.06%)
May 11, 2011	20.12	20.16	19.00	19.38	6,364,488	-0.84(-4.14%)
May 10, 2011	20.30	20.38	20.03	20.21	3,346,052	-0.04(-0.19%)
May 09, 2011	20.08	20.44	20.02	20.25	4,045,957	+0.13(+0.66%)
May 06, 2011	20.06	20.74	19.84	20.12	6,512,269	+0.40(+2.02%)
May 05, 2011	18.93	19.94	18.62	19.72	10,643,692	-0.14(-0.72%)
May 04, 2011	20.34	20.41	19.73	19.86	7,608,490	-0.54(-2.66%)
May 03, 2011	20.98	20.99	20.18	20.41	4,130,301	-0.68(-3.20%)

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.