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 (%)
Feb 28, 2006	13.58	13.59	13.24	13.48	754,695	-0.10(-0.74%)
Feb 27, 2006	13.86	13.97	13.52	13.58	1,187,888	-0.26(-1.89%)
Feb 24, 2006	13.48	13.84	13.34	13.84	1,276,335	+0.79(+6.05%)
Feb 23, 2006	12.80	13.08	12.68	13.05	907,717	+0.20(+1.55%)
Feb 22, 2006	12.98	12.98	12.63	12.85	469,476	-0.19(-1.42%)
Feb 21, 2006	13.31	13.31	12.88	13.04	612,611	+0.33(+2.62%)
Feb 17, 2006	12.67	12.73	12.51	12.70	586,214	+0.22(+1.79%)
Feb 16, 2006	12.34	12.68	12.26	12.48	805,702	+0.29(+2.38%)
Feb 15, 2006	12.41	12.43	12.11	12.19	1,110,168	-0.17(-1.38%)
Feb 14, 2006	12.26	12.50	12.11	12.36	1,167,590	-0.26(-2.07%)
Feb 13, 2006	12.79	12.86	12.53	12.62	605,775	-0.17(-1.30%)
Feb 10, 2006	12.93	12.99	12.48	12.79	880,688	-0.11(-0.88%)
Feb 09, 2006	13.43	13.64	12.88	12.90	795,185	-0.48(-3.55%)
Feb 08, 2006	13.48	13.48	12.96	13.38	592,314	+0.02(+0.14%)
Feb 07, 2006	13.98	13.98	13.27	13.36	689,806	-0.62(-4.45%)
Feb 06, 2006	14.03	14.21	13.88	13.98	562,971	+0.11(+0.82%)
Feb 03, 2006	13.88	14.02	13.66	13.87	525,531	-0.06(-0.41%)
Feb 02, 2006	13.95	14.22	13.73	13.93	1,166,749	-0.11(-0.78%)

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.