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 (%)
May 31, 2005 7.540 7.607 7.417 7.602 445,602 +0.06(+0.76%)
May 27, 2005 7.440 7.593 7.438 7.545 256,508 +0.10(+1.41%)
May 26, 2005 7.326 7.455 7.207 7.440 479,572 +0.17(+2.39%)
May 25, 2005 7.184 7.317 7.096 7.267 417,312 +0.06(+0.82%)
May 24, 2005 7.236 7.267 7.100 7.207 204,344 -0.00(-0.07%)
May 23, 2005 7.084 7.245 7.036 7.212 496,399 +0.13(+1.81%)
May 20, 2005 7.226 7.226 7.055 7.084 370,617 -0.14(-1.97%)
May 19, 2005 7.041 7.269 6.989 7.226 479,782 +0.19(+2.63%)
May 18, 2005 7.051 7.155 6.934 7.041 576,118 +0.04(+0.54%)
May 17, 2005 6.799 7.039 6.784 7.003 848,506 +0.21(+3.08%)
May 16, 2005 6.989 7.060 6.663 6.794 907,401 -0.18(-2.62%)
May 13, 2005 6.846 7.022 6.780 6.977 1,298,631 +0.19(+2.80%)
May 12, 2005 7.091 7.091 6.758 6.787 617,870 -0.30(-4.29%)
May 11, 2005 7.138 7.138 7.017 7.091 618,816 -0.05(-0.67%)
May 10, 2005 7.352 7.355 7.119 7.138 382,080 -0.23(-3.13%)
May 09, 2005 7.281 7.393 7.281 7.369 253,563 +0.02(+0.24%)
May 06, 2005 7.469 7.519 7.241 7.351 629,649 -0.12(-1.55%)
May 05, 2005 7.336 7.521 7.276 7.467 654,258 +0.25(+3.46%)
May 04, 2005 7.607 7.607 6.984 7.217 1,750,965 -0.14(-1.91%)
May 03, 2005 7.666 7.692 7.338 7.357 775,308 -0.37(-4.77%)
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.