Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denbury Resources (NY: DNR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.427 8.448 7.821 8.075 1,023,193 -0.43(-5.01%)
Feb 25, 2005 8.275 8.550 8.270 8.501 480,939 +0.23(+2.79%)
Feb 24, 2005 8.225 8.403 8.161 8.270 570,544 +0.05(+0.58%)
Feb 23, 2005 8.161 8.280 8.118 8.222 481,465 +0.07(+0.90%)
Feb 22, 2005 8.142 8.382 8.118 8.149 447,285 +0.04(+0.53%)
Feb 18, 2005 7.916 8.118 7.916 8.106 704,529 +0.20(+2.49%)
Feb 17, 2005 8.125 8.182 7.883 7.909 455,278 -0.20(-2.43%)
Feb 16, 2005 7.856 8.168 7.837 8.106 405,638 +0.26(+3.30%)
Feb 15, 2005 7.868 7.868 7.761 7.847 308,882 +0.04(+0.49%)
Feb 14, 2005 7.880 7.951 7.771 7.809 230,215 -0.06(-0.76%)
Feb 11, 2005 7.764 7.890 7.600 7.868 464,533 +0.10(+1.35%)
Feb 10, 2005 7.547 7.778 7.545 7.764 409,529 +0.22(+2.87%)
Feb 09, 2005 7.571 7.621 7.440 7.547 340,012 -0.03(-0.41%)
Feb 08, 2005 7.428 7.595 7.420 7.578 364,517 +0.14(+1.92%)
Feb 07, 2005 7.488 7.512 7.322 7.436 521,850 -0.02(-0.32%)
Feb 04, 2005 7.390 7.486 7.357 7.459 686,861 +0.07(+0.90%)
Feb 03, 2005 7.521 7.521 7.341 7.393 841,355 -0.13(-1.74%)
Feb 02, 2005 7.174 7.524 7.167 7.524 715,572 +0.35(+4.87%)
Feb 01, 2005 6.953 7.215 6.941 7.174 858,708 +0.23(+3.36%)
Jan 31, 2005 6.756 7.013 6.744 6.941 564,128 +0.19(+2.74%)
Jan 28, 2005 6.810 6.810 6.668 6.756 414,367 -0.05(-0.80%)
Jan 27, 2005 6.635 6.834 6.620 6.810 664,355 +0.18(+2.65%)
Jan 26, 2005 6.501 6.642 6.445 6.635 529,212 +0.13(+1.94%)
Jan 25, 2005 6.399 6.509 6.356 6.509 323,185 +0.11(+1.71%)
Jan 24, 2005 6.490 6.537 6.394 6.399 419,205 -0.03(-0.48%)
Jan 21, 2005 6.447 6.520 6.404 6.430 319,294 +0.02(+0.26%)
Jan 20, 2005 6.421 6.482 6.299 6.413 373,141 -0.02(-0.33%)
Jan 19, 2005 6.413 6.499 6.345 6.435 508,494 +0.03(+0.45%)
Jan 18, 2005 6.304 6.418 6.304 6.406 373,456 +0.12(+1.93%)
Jan 14, 2005 6.316 6.333 6.257 6.285 311,616 +0.01(+0.19%)
Jan 13, 2005 6.216 6.359 6.197 6.273 407,005 +0.09(+1.38%)
Jan 12, 2005 6.123 6.228 6.090 6.188 411,738 +0.07(+1.09%)
Jan 11, 2005 5.978 6.173 5.943 6.121 596,731 +0.14(+2.39%)
Jan 10, 2005 5.924 6.033 5.919 5.978 926,016 +0.07(+1.17%)
Jan 07, 2005 5.978 5.981 5.879 5.910 904,772 -0.05(-0.84%)
Jan 06, 2005 5.943 6.038 5.883 5.959 989,644 +0.04(+0.72%)
Jan 05, 2005 6.133 6.133 5.917 5.917 795,185 -0.22(-3.60%)
Jan 04, 2005 6.181 6.226 6.128 6.138 526,162 -0.03(-0.54%)
Jan 03, 2005 6.509 6.509 6.123 6.171 725,879 -0.35(-5.43%)
Dec 31, 2004 6.513 6.596 6.513 6.525 236,526 -0.00(-0.07%)
Dec 30, 2004 6.585 6.601 6.490 6.530 254,930 -0.05(-0.76%)
Dec 29, 2004 6.618 6.635 6.566 6.580 208,866 -0.07(-1.00%)
Dec 28, 2004 6.366 6.646 6.366 6.646 244,098 +0.24(+3.82%)
Dec 27, 2004 6.630 6.630 6.380 6.402 396,804 -0.23(-3.41%)
Dec 23, 2004 6.620 6.703 6.582 6.627 205,290 -0.01(-0.18%)
Dec 22, 2004 6.715 6.775 6.537 6.639 266,499 -0.07(-1.03%)
Dec 21, 2004 6.585 6.713 6.547 6.708 273,124 +0.14(+2.17%)
Dec 20, 2004 6.623 6.692 6.544 6.566 192,354 -0.07(-1.07%)
Dec 17, 2004 6.442 6.637 6.442 6.637 464,743 +0.18(+2.72%)
Dec 16, 2004 6.466 6.478 6.409 6.461 392,281 -0.01(-0.18%)
Dec 15, 2004 6.337 6.497 6.309 6.473 308,251 +0.16(+2.48%)
Dec 14, 2004 6.299 6.354 6.254 6.316 247,253 +0.02(+0.26%)
Dec 13, 2004 6.157 6.299 6.157 6.299 328,233 +0.17(+2.75%)
Dec 10, 2004 6.202 6.264 6.074 6.131 330,442 -0.07(-1.15%)
Dec 09, 2004 6.223 6.271 6.147 6.202 360,415 -0.03(-0.50%)
Dec 08, 2004 6.121 6.249 6.059 6.233 498,713 +0.11(+1.83%)
Dec 07, 2004 6.345 6.371 6.109 6.121 572,226 -0.25(-3.88%)
Dec 06, 2004 6.566 6.585 6.333 6.368 308,672 -0.17(-2.65%)
Dec 03, 2004 6.428 6.570 6.383 6.542 248,935 +0.12(+1.89%)
Dec 02, 2004 6.596 6.604 6.214 6.421 547,511 -0.21(-3.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.