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 (%)
Jul 29, 2005	11.24	11.36	11.11	11.12	373,141	-0.09(-0.83%)
Jul 28, 2005	11.06	11.23	10.90	11.22	455,383	+0.23(+2.05%)
Jul 27, 2005	11.12	11.17	10.91	10.99	589,790	-0.04(-0.34%)
Jul 26, 2005	11.17	11.23	10.97	11.03	480,729	-0.13(-1.15%)
Jul 25, 2005	11.13	11.25	11.00	11.16	561,289	+0.03(+0.26%)
Jul 22, 2005	10.63	11.17	10.63	11.13	1,240,368	+0.46(+4.28%)
Jul 21, 2005	10.44	10.70	10.39	10.67	6,880,813	+0.25(+2.37%)
Jul 20, 2005	10.45	10.49	10.28	10.43	623,444	+0.01(+0.07%)
Jul 19, 2005	10.12	10.45	10.11	10.42	1,263,294	+0.36(+3.59%)
Jul 18, 2005	10.16	10.23	9.905	10.06	554,032	-0.12(-1.21%)
Jul 15, 2005	10.29	10.42	10.14	10.18	536,469	-0.07(-0.65%)
Jul 14, 2005	10.70	10.71	10.02	10.25	1,359,945	-0.46(-4.26%)
Jul 13, 2005	10.44	10.84	10.42	10.70	2,397,652	+0.50(+4.92%)
Jul 12, 2005	10.29	10.29	10.02	10.20	692,014	+0.14(+1.35%)
Jul 11, 2005	9.996	10.08	9.913	10.07	539,413	+0.01(+0.12%)
Jul 08, 2005	10.09	10.14	9.939	10.06	805,808	+0.02(+0.24%)
Jul 07, 2005	9.984	10.07	9.897	10.03	885,421	-0.04(-0.42%)
Jul 06, 2005	10.22	10.32	9.936	10.07	740,392	-0.03(-0.31%)
Jul 05, 2005	9.984	10.20	9.889	10.11	1,090,501	+0.28(+2.83%)

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.