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 29, 2015	7.038	7.304	7.038	7.245	7,154,268	+0.22(+3.08%)
May 28, 2015	7.058	7.107	6.930	7.029	8,400,965	-0.11(-1.52%)
May 27, 2015	7.029	7.264	6.950	7.137	8,267,251	+0.08(+1.11%)
May 26, 2015	7.176	7.279	7.029	7.058	6,199,760	-0.26(-3.49%)
May 22, 2015	7.353	7.314	7.314	7.314	7,043,830	-0.16(-2.11%)
May 21, 2015	7.127	7.510	7.107	7.471	10,877,711	+0.37(+5.15%)
May 20, 2015	7.066	7.124	6.890	7.105	8,733,439	+0.08(+1.11%)
May 19, 2015	7.105	7.134	6.881	7.027	10,653,707	-0.17(-2.30%)
May 18, 2015	7.173	7.212	6.851	7.192	12,192,299	-0.03(-0.40%)
May 15, 2015	7.076	7.300	6.890	7.222	7,458,504	+0.10(+1.37%)
May 14, 2015	7.251	7.319	7.066	7.124	7,714,204	-0.08(-1.08%)
May 13, 2015	7.358	7.378	7.095	7.202	10,040,800	-0.11(-1.47%)
May 12, 2015	7.270	7.358	7.192	7.309	9,159,556	+0.09(+1.21%)
May 11, 2015	7.514	7.568	7.085	7.222	11,208,375	-0.29(-3.89%)
May 08, 2015	7.573	7.631	7.387	7.514	10,006,461	+0.09(+1.18%)
May 07, 2015	8.274	8.294	7.417	7.426	20,328,160	-0.92(-10.98%)
May 06, 2015	8.294	8.489	8.084	8.342	19,898,466	+0.29(+3.63%)
May 05, 2015	8.547	8.723	7.977	8.050	18,308,334	-0.30(-3.62%)
May 04, 2015	8.391	8.557	8.265	8.352	10,558,950	-0.01(-0.12%)

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.