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 29, 2012	19.43	19.49	18.83	18.93	6,028,890	-0.50(-2.59%)
Feb 28, 2012	19.69	19.76	19.28	19.44	6,069,215	-0.29(-1.45%)
Feb 27, 2012	19.84	19.91	19.53	19.72	6,157,344	-0.16(-0.81%)
Feb 24, 2012	19.93	20.09	19.68	19.88	5,139,783	+0.18(+0.92%)
Feb 23, 2012	19.02	20.32	18.86	19.70	9,914,607	+1.03(+5.50%)
Feb 22, 2012	18.97	19.02	18.62	18.67	4,948,722	-0.29(-1.55%)
Feb 21, 2012	18.95	19.09	18.80	18.97	5,217,065	+0.37(+1.99%)
Feb 17, 2012	18.69	18.76	18.48	18.60	4,788,812	+0.08(+0.41%)
Feb 16, 2012	18.20	18.60	18.01	18.52	6,463,183	+0.33(+1.83%)
Feb 15, 2012	18.61	18.71	18.14	18.19	6,207,816	-0.31(-1.70%)
Feb 14, 2012	18.33	18.55	18.27	18.50	5,748,442	+0.18(+0.99%)
Feb 13, 2012	18.46	18.55	18.07	18.32	6,122,961	+0.11(+0.63%)
Feb 10, 2012	18.01	18.24	17.76	18.21	5,649,807	-0.10(-0.52%)
Feb 09, 2012	18.56	18.66	18.21	18.30	5,000,017	-0.19(-1.03%)
Feb 08, 2012	18.66	18.82	18.16	18.49	10,286,567	-0.36(-1.92%)
Feb 07, 2012	18.23	18.91	18.01	18.86	7,350,997	+0.60(+3.28%)
Feb 06, 2012	17.70	18.28	17.56	18.26	4,860,831	+0.49(+2.78%)
Feb 03, 2012	18.03	18.03	17.56	17.76	6,796,399	+0.09(+0.48%)
Feb 02, 2012	18.07	18.11	17.43	17.68	7,046,365	-0.36(-2.00%)

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.