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 (%)
Sep 28, 2007	21.49	21.98	21.12	21.25	896,674	-0.19(-0.91%)
Sep 27, 2007	21.46	21.60	21.19	21.44	1,304,205	+0.23(+1.08%)
Sep 26, 2007	21.29	21.34	20.75	21.21	1,356,790	+0.17(+0.81%)
Sep 25, 2007	21.10	21.30	20.82	21.04	1,164,225	-0.42(-1.97%)
Sep 24, 2007	21.75	21.92	21.29	21.47	550,877	-0.37(-1.68%)
Sep 21, 2007	22.02	22.16	21.76	21.83	624,180	-0.09(-0.41%)
Sep 20, 2007	21.80	22.11	21.66	21.92	495,663	+0.11(+0.52%)
Sep 19, 2007	21.61	22.23	21.47	21.81	999,950	+0.49(+2.32%)
Sep 18, 2007	20.96	21.37	20.54	21.31	652,891	+0.58(+2.77%)
Sep 17, 2007	20.75	21.08	20.63	20.74	627,335	-0.18(-0.86%)
Sep 14, 2007	20.86	21.19	20.76	20.92	616,608	+0.02(+0.11%)
Sep 13, 2007	20.86	21.20	20.76	20.89	983,439	+0.16(+0.76%)
Sep 12, 2007	20.18	21.09	20.08	20.74	1,483,204	+0.62(+3.10%)
Sep 11, 2007	19.82	20.17	19.46	20.12	734,187	+0.57(+2.89%)
Sep 10, 2007	19.84	20.00	19.09	19.55	873,747	-0.21(-1.08%)
Sep 07, 2007	19.97	20.27	19.57	19.76	851,872	-0.41(-2.05%)
Sep 06, 2007	20.15	20.40	19.88	20.18	759,638	+0.21(+1.07%)
Sep 05, 2007	19.53	20.03	19.45	19.96	989,223	+0.27(+1.38%)

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.