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, 2014	15.50	15.68	15.42	15.62	4,288,435	+0.13(+0.86%)
Feb 27, 2014	15.54	15.58	15.38	15.48	4,747,197	-0.07(-0.43%)
Feb 26, 2014	15.54	15.59	15.41	15.55	4,900,816	-0.03(-0.18%)
Feb 25, 2014	15.46	15.62	15.27	15.58	8,181,829	+0.07(+0.43%)
Feb 24, 2014	15.34	15.66	15.22	15.51	6,910,917	+0.30(+1.94%)
Feb 21, 2014	15.19	15.38	15.10	15.22	9,323,969	+0.05(+0.33%)
Feb 20, 2014	15.10	15.25	14.80	15.17	14,494,706	-0.23(-1.48%)
Feb 19, 2014	15.38	15.55	15.36	15.39	7,727,203	+0.00(+0.00%)
Feb 18, 2014	15.56	15.61	15.34	15.39	6,770,149	-0.05(-0.31%)
Feb 14, 2014	15.44	15.44	15.44	15.44	4,128,109	+0.00(+0.00%)
Feb 13, 2014	15.43	15.57	15.38	15.44	7,857,471	-0.10(-0.67%)
Feb 12, 2014	15.60	15.77	15.21	15.55	12,083,401	+0.06(+0.37%)
Feb 11, 2014	15.24	15.53	15.24	15.49	4,227,730	+0.21(+1.37%)
Feb 10, 2014	15.33	15.35	15.13	15.28	3,289,721	-0.07(-0.43%)
Feb 07, 2014	15.34	15.37	15.11	15.35	4,913,398	+0.12(+0.81%)
Feb 06, 2014	15.03	15.28	14.93	15.22	3,296,853	+0.29(+1.97%)
Feb 05, 2014	15.16	15.24	14.91	14.93	4,686,374	-0.26(-1.69%)
Feb 04, 2014	14.91	15.28	14.89	15.19	5,131,880	+0.34(+2.31%)

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.