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, 2018 4.210 4.350 4.190 4.250 10,351,446 -0.04(-0.93%)
May 30, 2018 4.130 4.315 4.090 4.290 16,474,659 +0.24(+5.93%)
May 29, 2018 3.720 4.130 3.700 4.050 13,204,135 +0.16(+4.11%)
May 25, 2018 3.890 3.890 3.890 0 -0.32(-7.60%)
May 24, 2018 4.250 4.250 4.105 4.210 11,720,523 -0.12(-2.77%)
May 23, 2018 4.190 4.400 4.070 4.330 15,605,264 +0.04(+0.93%)
May 22, 2018 4.690 4.750 4.270 4.290 25,609,668 -0.19(-4.24%)
May 21, 2018 4.210 4.540 4.210 4.480 18,140,902 +0.35(+8.47%)
May 18, 2018 4.120 4.230 4.080 4.130 10,831,555 +0.04(+0.98%)
May 17, 2018 3.980 4.200 3.943 4.090 14,302,782 +0.17(+4.34%)
May 16, 2018 3.810 3.960 3.760 3.920 10,903,828 +0.12(+3.16%)
May 15, 2018 3.800 3.830 3.720 3.800 9,114,675 +0.01(+0.26%)
May 14, 2018 3.800 3.900 3.720 3.790 9,455,456 -0.01(-0.26%)
May 11, 2018 3.790 3.860 3.760 3.800 11,490,277 +0.03(+0.80%)
May 10, 2018 3.840 3.890 3.670 3.770 12,588,882 -0.02(-0.53%)
May 09, 2018 3.500 3.850 3.500 3.790 16,258,822 +0.39(+11.47%)
May 08, 2018 3.410 3.460 3.075 3.400 18,023,416 -0.02(-0.58%)
May 07, 2018 3.550 3.680 3.400 3.420 15,210,596 +0.02(+0.59%)
May 04, 2018 3.280 3.480 3.250 3.400 10,530,794 +0.12(+3.66%)
May 03, 2018 3.390 3.425 3.260 3.280 7,808,348 -0.12(-3.53%)
May 02, 2018 3.260 3.400 3.230 3.400 7,960,001 +0.14(+4.29%)
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.