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 27, 2015	8.226	8.459	8.157	8.187	25,046,760	+0.02(+0.24%)
Feb 26, 2015	8.508	8.606	8.109	8.167	11,658,952	-0.55(-6.26%)
Feb 25, 2015	8.576	8.766	8.362	8.713	11,806,522	+0.16(+1.82%)
Feb 24, 2015	8.732	8.791	8.528	8.557	10,633,354	+0.01(+0.11%)
Feb 23, 2015	8.557	8.742	8.352	8.547	10,377,769	-0.14(-1.57%)
Feb 20, 2015	8.752	8.879	8.518	8.684	13,730,564	-0.06(-0.64%)
Feb 19, 2015	8.043	8.972	7.646	8.740	26,489,514	+0.39(+4.63%)
Feb 18, 2015	8.614	8.682	8.207	8.352	18,727,838	-0.43(-4.85%)
Feb 17, 2015	8.275	8.836	8.091	8.778	14,211,724	+0.40(+4.73%)
Feb 13, 2015	8.227	8.382	8.382	8.382	13,339,869	+0.38(+4.72%)
Feb 12, 2015	8.188	8.411	7.961	8.004	13,670,711	+0.01(+0.12%)
Feb 11, 2015	7.665	8.023	7.481	7.994	17,203,454	+0.06(+0.73%)
Feb 10, 2015	8.653	8.653	7.878	7.936	17,697,682	-0.74(-8.48%)
Feb 09, 2015	8.711	9.088	8.614	8.672	11,594,591	+0.07(+0.79%)
Feb 06, 2015	8.865	9.049	8.536	8.604	16,163,547	+0.00(+0.00%)
Feb 05, 2015	8.081	8.691	8.004	8.604	16,988,718	+0.68(+8.55%)
Feb 04, 2015	8.081	8.314	7.743	7.927	24,184,626	-0.42(-4.99%)
Feb 03, 2015	7.888	8.391	7.777	8.343	25,506,558	+0.84(+11.23%)

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.