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 (%)
Nov 28, 2008	9.375	9.394	8.577	9.062	1,334,943	-0.33(-3.54%)
Nov 26, 2008	8.082	9.413	7.730	9.394	3,846,204	+1.24(+15.15%)
Nov 25, 2008	7.921	8.510	7.455	8.158	7,066,550	+0.42(+5.41%)
Nov 24, 2008	7.417	8.263	6.932	7.740	6,596,583	+0.74(+10.60%)
Nov 21, 2008	5.705	7.084	5.467	6.998	7,364,241	+1.53(+28.00%)
Nov 20, 2008	6.884	6.884	5.315	5.467	9,493,509	-1.61(-22.72%)
Nov 19, 2008	8.044	8.310	7.055	7.074	5,248,967	-1.06(-12.98%)
Nov 18, 2008	8.386	8.434	7.559	8.130	3,387,400	-0.17(-2.06%)
Nov 17, 2008	8.681	8.681	7.902	8.301	4,156,974	-0.34(-3.96%)
Nov 14, 2008	8.976	9.413	8.463	8.643	0	-0.60(-6.48%)
Nov 13, 2008	8.329	9.242	7.512	9.242	7,943,753	+1.03(+12.50%)
Nov 12, 2008	9.527	9.604	7.892	8.215	6,432,190	-1.68(-17.00%)
Nov 11, 2008	10.46	10.83	9.746	9.898	2,042,287	-1.01(-9.24%)
Nov 10, 2008	11.84	12.09	10.60	10.91	3,078,073	+0.00(+0.00%)
Nov 07, 2008	10.90	11.74	10.50	10.91	2,659,818	-0.06(-0.52%)
Nov 06, 2008	11.71	11.84	10.60	10.96	2,905,180	-0.98(-8.20%)
Nov 05, 2008	12.94	12.94	11.94	11.94	4,230,163	-1.16(-8.85%)
Nov 04, 2008	11.76	13.27	11.49	13.10	4,891,696	+1.90(+16.98%)

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.