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, 2011	23.25	23.48	22.80	23.04	4,870,026	-0.09(-0.37%)
Feb 25, 2011	22.34	23.12	22.11	23.12	6,589,659	+0.92(+4.15%)
Feb 24, 2011	23.07	23.10	22.00	22.20	6,428,424	-0.20(-0.89%)
Feb 23, 2011	21.71	22.94	21.63	22.40	6,346,056	+0.71(+3.29%)
Feb 22, 2011	21.84	22.76	21.60	21.69	5,151,345	+0.04(+0.18%)
Feb 18, 2011	21.97	21.97	21.47	21.65	3,367,335	-0.28(-1.26%)
Feb 17, 2011	21.78	22.05	21.71	21.93	4,335,624	+0.08(+0.35%)
Feb 16, 2011	21.13	21.95	21.08	21.85	5,580,068	+0.86(+4.08%)
Feb 15, 2011	21.36	21.45	20.92	20.99	5,520,389	-0.42(-1.95%)
Feb 14, 2011	20.30	21.44	20.30	21.41	5,137,823	+1.09(+5.38%)
Feb 11, 2011	20.13	20.47	20.02	20.32	2,466,969	+0.05(+0.23%)
Feb 10, 2011	19.67	20.34	19.66	20.27	3,921,229	+0.48(+2.45%)
Feb 09, 2011	19.90	20.16	19.53	19.79	4,080,655	-0.18(-0.90%)
Feb 08, 2011	20.47	20.48	19.76	19.97	3,943,066	-0.54(-2.64%)
Feb 07, 2011	19.97	20.71	19.97	20.51	5,962,987	+0.65(+3.26%)
Feb 04, 2011	19.70	19.93	19.40	19.86	4,408,136	+0.33(+1.70%)
Feb 03, 2011	19.63	19.79	19.37	19.53	3,740,604	-0.11(-0.58%)
Feb 02, 2011	19.57	19.98	19.49	19.64	2,877,776	-0.14(-0.72%)

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.