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 (%)
Oct 29, 2010	15.88	16.27	15.83	16.18	2,064,005	+0.26(+1.61%)
Oct 28, 2010	16.13	16.15	15.80	15.93	1,994,542	-0.04(-0.24%)
Oct 27, 2010	15.78	15.98	15.53	15.96	2,794,133	-0.31(-1.93%)
Oct 25, 2010	16.41	16.77	16.25	16.28	2,150,203	+0.05(+0.29%)
Oct 22, 2010	16.30	16.35	16.02	16.23	2,358,111	-0.01(-0.06%)
Oct 21, 2010	16.43	16.73	16.08	16.24	3,692,004	-0.13(-0.81%)
Oct 20, 2010	16.51	16.61	15.95	16.37	6,737,425	-0.16(-0.98%)
Oct 19, 2010	17.08	17.37	16.43	16.54	6,121,461	-0.87(-5.02%)
Oct 18, 2010	17.22	17.53	17.14	17.41	3,260,144	+0.23(+1.33%)
Oct 15, 2010	17.36	17.42	17.00	17.18	3,735,768	-0.05(-0.28%)
Oct 14, 2010	17.22	17.51	17.02	17.23	3,803,742	+0.01(+0.06%)
Oct 13, 2010	16.78	17.28	16.76	17.22	3,217,039	+0.58(+3.49%)
Oct 12, 2010	16.83	16.83	16.28	16.64	3,714,465	-0.10(-0.62%)
Oct 11, 2010	16.62	16.93	16.49	16.74	2,386,659	+0.15(+0.92%)
Oct 08, 2010	16.59	16.68	16.17	16.59	2,287,072	+0.42(+2.59%)
Oct 07, 2010	16.39	16.39	15.97	16.17	1,774,056	-0.10(-0.64%)
Oct 06, 2010	16.14	16.44	16.05	16.28	3,857,922	+0.08(+0.47%)
Oct 05, 2010	15.68	16.24	15.65	16.20	3,937,292	+0.76(+4.93%)
Oct 04, 2010	15.57	15.76	15.32	15.44	2,581,334	-0.16(-1.04%)

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.