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 28, 2004	4.314	4.374	4.303	4.374	250,934	+0.06(+1.38%)
May 27, 2004	4.333	4.345	4.291	4.314	884,369	-0.01(-0.22%)
May 26, 2004	4.362	4.379	4.291	4.324	652,891	-0.05(-1.14%)
May 25, 2004	4.267	4.426	4.255	4.374	291,739	+0.11(+2.68%)
May 24, 2004	4.124	4.272	4.112	4.260	440,975	+0.14(+3.46%)
May 21, 2004	4.184	4.219	4.077	4.117	259,032	-0.05(-1.31%)
May 20, 2004	4.203	4.279	4.160	4.172	313,089	-0.02(-0.51%)
May 19, 2004	4.279	4.284	4.193	4.193	329,180	-0.09(-2.00%)
May 18, 2004	4.305	4.310	4.217	4.279	473,998	-0.02(-0.55%)
May 17, 2004	4.255	4.338	4.184	4.303	370,827	+0.03(+0.61%)
May 14, 2004	4.153	4.305	4.136	4.276	424,463	+0.12(+2.98%)
May 13, 2004	4.136	4.184	4.112	4.153	243,256	+0.00(+0.11%)
May 12, 2004	4.101	4.160	4.065	4.148	429,617	+0.02(+0.58%)
May 11, 2004	4.136	4.177	4.108	4.124	361,782	+0.01(+0.29%)
May 10, 2004	4.338	4.341	4.091	4.112	413,000	-0.23(-5.36%)
May 07, 2004	4.364	4.381	4.338	4.345	311,722	-0.01(-0.27%)
May 06, 2004	4.388	4.388	4.326	4.357	247,358	-0.02(-0.49%)
May 05, 2004	4.414	4.431	4.374	4.379	514,593	-0.02(-0.54%)
May 04, 2004	4.517	4.517	4.395	4.402	433,087	-0.11(-2.42%)

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.