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 (%)
Apr 30, 2012	17.73	18.15	17.55	18.10	3,084,712	+0.33(+1.87%)
Apr 27, 2012	17.90	17.98	17.42	17.77	2,816,075	-0.11(-0.64%)
Apr 26, 2012	17.59	17.92	17.47	17.89	2,808,600	+0.21(+1.18%)
Apr 25, 2012	17.42	17.70	17.16	17.68	3,641,430	+0.48(+2.82%)
Apr 24, 2012	17.16	17.35	16.97	17.19	4,035,912	+0.11(+0.67%)
Apr 23, 2012	16.66	17.12	16.43	17.08	4,491,778	+0.16(+0.96%)
Apr 20, 2012	17.26	17.51	16.89	16.92	3,713,230	-0.20(-1.17%)
Apr 19, 2012	17.26	17.45	16.99	17.12	3,432,644	-0.11(-0.66%)
Apr 18, 2012	17.20	17.35	17.11	17.23	2,895,230	-0.08(-0.44%)
Apr 17, 2012	17.26	17.61	17.23	17.31	3,652,444	+0.19(+1.11%)
Apr 16, 2012	17.99	18.06	17.06	17.12	7,253,155	+0.09(+0.50%)
Apr 13, 2012	17.44	17.51	16.91	17.03	4,230,957	-0.52(-2.98%)
Apr 12, 2012	16.81	17.61	16.78	17.55	4,449,051	+0.79(+4.71%)
Apr 11, 2012	17.19	17.22	16.73	16.76	5,006,121	-0.16(-0.96%)
Apr 10, 2012	17.31	17.45	16.83	16.93	4,961,856	-0.42(-2.41%)
Apr 09, 2012	17.17	17.51	17.05	17.34	3,866,655	-0.24(-1.35%)
Apr 05, 2012	17.30	18.03	17.29	17.58	5,814,172	+0.21(+1.20%)
Apr 04, 2012	17.54	17.65	17.20	17.37	4,316,993	-0.51(-2.87%)
Apr 03, 2012	17.91	17.95	17.61	17.89	5,332,277	-0.09(-0.48%)

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.