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 31, 2007	13.17	13.40	13.12	13.17	1,340,699	-0.12(-0.93%)
Jan 30, 2007	12.98	13.32	12.98	13.29	658,570	+0.39(+3.02%)
Jan 29, 2007	13.10	13.25	12.86	12.90	559,290	-0.19(-1.49%)
Jan 26, 2007	12.88	13.22	12.88	13.10	730,611	+0.30(+2.38%)
Jan 25, 2007	13.10	13.11	12.74	12.79	692,540	-0.37(-2.82%)
Jan 24, 2007	13.19	13.20	12.96	13.16	809,804	-0.07(-0.50%)
Jan 23, 2007	12.99	13.28	12.91	13.23	877,323	+0.37(+2.84%)
Jan 22, 2007	13.00	13.07	12.77	12.87	641,112	-0.09(-0.66%)
Jan 19, 2007	12.72	13.05	12.72	12.95	657,203	+0.26(+2.02%)
Jan 18, 2007	12.78	12.95	12.60	12.69	909,399	-0.09(-0.71%)
Jan 17, 2007	12.61	12.93	12.57	12.78	783,617	+0.10(+0.75%)
Jan 16, 2007	12.90	13.02	12.60	12.69	735,029	-0.25(-1.91%)
Jan 12, 2007	12.41	12.94	12.41	12.94	821,057	+0.53(+4.25%)
Jan 11, 2007	12.54	12.83	12.34	12.41	1,240,052	-0.14(-1.10%)
Jan 10, 2007	12.53	12.69	12.46	12.55	1,174,216	-0.09(-0.68%)
Jan 09, 2007	12.55	12.76	12.50	12.63	1,835,521	-0.10(-0.75%)
Jan 08, 2007	12.73	12.89	12.66	12.73	2,268,819	+0.10(+0.83%)
Jan 05, 2007	12.40	12.67	12.39	12.62	1,865,284	+0.23(+1.88%)
Jan 04, 2007	12.66	12.71	12.35	12.39	2,078,988	-0.32(-2.54%)

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.