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 (%)
Mar 28, 2013	18.02	18.08	17.64	17.73	4,535,734	-0.32(-1.79%)
Mar 27, 2013	17.98	18.08	17.90	18.06	3,179,891	-0.08(-0.42%)
Mar 26, 2013	18.01	18.15	17.97	18.13	2,710,373	+0.19(+1.06%)
Mar 25, 2013	17.73	18.06	17.70	17.94	6,036,333	+0.28(+1.56%)
Mar 22, 2013	17.49	17.75	17.49	17.67	4,722,630	+0.21(+1.20%)
Mar 21, 2013	17.34	17.59	17.30	17.46	4,361,480	-0.05(-0.27%)
Mar 20, 2013	17.37	17.54	17.18	17.51	3,296,412	+0.25(+1.43%)
Mar 19, 2013	17.59	17.66	17.08	17.26	3,714,509	-0.28(-1.57%)
Mar 18, 2013	17.41	17.71	17.32	17.53	2,563,077	-0.16(-0.91%)
Mar 15, 2013	17.78	18.01	17.58	17.70	6,331,500	-0.17(-0.96%)
Mar 14, 2013	17.51	17.89	17.49	17.87	3,384,919	+0.37(+2.12%)
Mar 13, 2013	17.58	17.67	17.48	17.50	4,098,469	-0.10(-0.54%)
Mar 12, 2013	17.51	17.61	17.41	17.59	3,658,754	+0.09(+0.49%)
Mar 11, 2013	17.39	17.53	17.21	17.51	3,309,032	+0.01(+0.05%)
Mar 08, 2013	17.35	17.56	17.19	17.50	2,775,900	+0.26(+1.49%)
Mar 07, 2013	17.01	17.34	16.83	17.24	2,872,316	+0.28(+1.63%)
Mar 06, 2013	16.94	17.12	16.81	16.96	4,104,870	+0.13(+0.79%)
Mar 05, 2013	16.81	17.06	16.76	16.83	4,740,608	+0.18(+1.09%)
Mar 04, 2013	16.98	17.03	16.46	16.65	5,248,735	-0.33(-1.96%)

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.