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, 2015	6.243	6.760	6.088	6.678	12,850,175	+0.37(+5.83%)
Jan 29, 2015	6.349	6.397	6.049	6.310	8,969,810	+0.05(+0.77%)
Jan 28, 2015	6.843	6.910	6.214	6.262	20,912,620	-0.65(-9.38%)
Jan 27, 2015	6.707	7.022	6.649	6.910	9,910,792	+0.17(+2.59%)
Jan 26, 2015	6.659	6.756	6.533	6.736	8,339,449	+0.15(+2.35%)
Jan 23, 2015	6.436	6.727	6.407	6.581	11,664,209	+0.08(+1.19%)
Jan 22, 2015	6.591	6.678	6.272	6.504	9,385,171	-0.04(-0.59%)
Jan 21, 2015	6.330	6.668	6.330	6.543	9,002,880	+0.28(+4.48%)
Jan 20, 2015	6.543	6.562	6.097	6.262	11,204,342	-0.37(-5.55%)
Jan 16, 2015	6.514	6.697	6.378	6.630	11,618,224	+0.31(+4.90%)
Jan 15, 2015	6.717	6.862	6.281	6.320	15,817,612	-0.26(-3.97%)
Jan 14, 2015	6.514	6.620	6.117	6.581	15,384,626	-0.02(-0.29%)
Jan 13, 2015	6.659	6.775	6.485	6.601	10,321,393	-0.07(-1.02%)
Jan 12, 2015	6.901	6.910	6.601	6.668	12,977,675	-0.41(-5.75%)
Jan 09, 2015	6.959	7.210	6.833	7.075	12,105,816	+0.13(+1.81%)
Jan 08, 2015	6.717	7.075	6.601	6.949	16,514,812	+0.29(+4.36%)
Jan 07, 2015	7.027	7.056	6.610	6.659	9,824,764	-0.20(-2.96%)
Jan 06, 2015	7.007	7.114	6.736	6.862	12,033,191	-0.20(-2.88%)
Jan 05, 2015	7.559	7.559	6.862	7.065	13,143,807	-0.60(-7.83%)

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.