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, 2016	1.200	1.310	1.190	1.280	11,568,279	+0.09(+7.56%)
Feb 26, 2016	1.110	1.240	1.100	1.190	16,208,598	+0.12(+11.21%)
Feb 25, 2016	0.9400	1.120	0.9400	1.070	8,875,557	+0.12(+12.09%)
Feb 24, 2016	0.9300	1.010	0.9000	0.9546	9,612,923	-0.03(-3.29%)
Feb 23, 2016	1.070	1.110	0.9800	0.9871	10,909,566	-0.09(-8.60%)
Feb 22, 2016	1.060	1.110	1.020	1.080	10,086,909	+0.07(+6.93%)
Feb 19, 2016	1.030	1.030	0.8870	1.010	18,426,352	-0.04(-3.81%)
Feb 18, 2016	1.080	1.140	1.020	1.050	9,262,442	-0.05(-4.55%)
Feb 17, 2016	1.110	1.150	1.020	1.100	15,641,958	+0.07(+6.80%)
Feb 16, 2016	1.190	1.230	1.020	1.030	11,091,028	-0.09(-8.04%)
Feb 12, 2016	1.100	1.120	1.120	1.120	17,982,300	+0.09(+8.74%)
Feb 11, 2016	1.100	1.120	1.000	1.030	13,287,953	-0.09(-8.04%)
Feb 10, 2016	1.220	1.260	1.110	1.120	6,873,362	-0.05(-4.27%)
Feb 09, 2016	1.240	1.310	1.110	1.170	9,882,178	-0.09(-7.14%)
Feb 08, 2016	1.510	1.510	1.215	1.260	11,143,554	-0.30(-19.23%)
Feb 05, 2016	1.410	1.670	1.350	1.560	12,258,257	+0.05(+3.31%)
Feb 04, 2016	1.470	1.650	1.465	1.510	15,622,488	+0.03(+2.03%)
Feb 03, 2016	1.240	1.480	1.110	1.480	15,473,246	+0.29(+24.37%)
Feb 02, 2016	1.200	1.270	1.110	1.190	11,114,932	-0.07(-5.56%)

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.