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 (%)
Jan 30, 2004	3.387	3.411	3.376	3.385	400,169	-0.03(-0.77%)
Jan 29, 2004	3.423	3.506	3.307	3.411	903,931	-0.05(-1.51%)
Jan 28, 2004	3.516	3.530	3.411	3.463	339,486	-0.05(-1.49%)
Jan 27, 2004	3.494	3.537	3.466	3.516	451,702	+0.02(+0.61%)
Jan 26, 2004	3.490	3.494	3.352	3.494	550,141	+0.00(+0.14%)
Jan 23, 2004	3.392	3.492	3.376	3.490	207,183	+0.10(+2.87%)
Jan 22, 2004	3.409	3.452	3.385	3.392	255,035	-0.02(-0.70%)
Jan 21, 2004	3.385	3.444	3.352	3.416	298,155	+0.04(+1.05%)
Jan 20, 2004	3.295	3.380	3.266	3.380	469,265	+0.10(+3.12%)
Jan 16, 2004	3.269	3.292	3.152	3.278	220,645	+0.02(+0.58%)
Jan 15, 2004	3.299	3.352	3.257	3.259	412,053	-0.04(-1.22%)
Jan 14, 2004	3.271	3.316	3.233	3.299	192,880	+0.03(+0.95%)
Jan 13, 2004	3.292	3.304	3.257	3.269	149,025	-0.02(-0.51%)
Jan 12, 2004	3.328	3.340	3.285	3.285	179,313	-0.04(-1.29%)
Jan 09, 2004	3.269	3.352	3.269	3.328	524,585	+0.06(+1.74%)
Jan 08, 2004	3.269	3.280	3.238	3.271	132,408	+0.01(+0.44%)
Jan 07, 2004	3.269	3.269	3.173	3.257	423,727	+0.00(+0.00%)
Jan 06, 2004	3.269	3.302	3.233	3.257	250,513	+0.00(+0.15%)
Jan 05, 2004	3.269	3.304	3.252	3.252	293,843	-0.04(-1.16%)

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.