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 (%)
Feb 28, 2011	24.45	24.69	23.98	24.23	4,630,649	-0.09(-0.37%)
Feb 25, 2011	23.49	24.32	23.25	24.32	6,265,757	+0.97(+4.15%)
Feb 24, 2011	24.26	24.29	23.14	23.35	6,112,447	-0.21(-0.89%)
Feb 23, 2011	22.83	24.13	22.75	23.56	6,034,128	+0.75(+3.29%)
Feb 22, 2011	22.97	23.94	22.72	22.81	4,898,140	+0.04(+0.18%)
Feb 18, 2011	23.11	23.11	22.58	22.77	3,201,820	-0.29(-1.26%)
Feb 17, 2011	22.91	23.19	22.83	23.06	4,122,515	+0.08(+0.35%)
Feb 16, 2011	22.22	23.08	22.17	22.98	5,305,790	+0.90(+4.08%)
Feb 15, 2011	22.46	22.56	22.00	22.08	5,249,045	-0.44(-1.95%)
Feb 14, 2011	21.35	22.55	21.35	22.52	4,885,283	+1.15(+5.38%)
Feb 11, 2011	21.17	21.53	21.05	21.37	2,345,710	+0.05(+0.23%)
Feb 10, 2011	20.69	21.39	20.68	21.32	3,728,489	+0.51(+2.45%)
Feb 09, 2011	20.93	21.20	20.54	20.81	3,880,078	-0.19(-0.90%)
Feb 08, 2011	21.53	21.54	20.78	21.00	3,749,252	-0.57(-2.64%)
Feb 07, 2011	21.00	21.78	21.00	21.57	5,669,888	+0.68(+3.26%)
Feb 04, 2011	20.72	20.96	20.40	20.89	4,191,462	+0.35(+1.70%)
Feb 03, 2011	20.64	20.81	20.37	20.54	3,556,742	-0.12(-0.58%)
Feb 02, 2011	20.58	21.01	20.50	20.66	2,736,325	-0.15(-0.72%)

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.