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 29, 2020 0.2440 0.2465 0.2130 0.2130 21,923,402 -0.03(-11.84%)
May 28, 2020 0.2555 0.2558 0.2416 0.2416 15,903,669 -0.02(-7.08%)
May 27, 2020 0.2600 0.2700 0.2500 0.2600 16,695,608 -0.01(-3.70%)
May 26, 2020 0.2600 0.2700 0.2600 0.2700 16,655,584 +0.02(+5.92%)
May 22, 2020 0.2580 0.2580 0.2460 0.2549 11,666,500 -0.01(-2.34%)
May 21, 2020 0.2698 0.2698 0.2460 0.2610 22,867,298 +0.00(+0.08%)
May 20, 2020 0.2701 0.2771 0.2600 0.2608 16,970,956 +0.00(+0.31%)
May 19, 2020 0.2875 0.2875 0.2600 0.2600 22,099,392 -0.03(-10.65%)
May 18, 2020 0.2899 0.2932 0.2600 0.2910 41,028,284 +0.05(+19.41%)
May 15, 2020 0.2425 0.2600 0.2313 0.2437 17,015,600 +0.01(+5.96%)
May 14, 2020 0.2500 0.2500 0.2300 0.2300 13,930,958 -0.01(-4.09%)
May 13, 2020 0.2748 0.2748 0.2360 0.2398 20,279,694 -0.04(-12.80%)
May 12, 2020 0.2950 0.2950 0.2750 0.2750 14,474,844 +0.00(+1.44%)
May 11, 2020 0.2940 0.2973 0.2700 0.2711 14,085,306 -0.03(-9.84%)
May 08, 2020 0.2880 0.3050 0.2800 0.3007 14,322,100 +0.02(+7.39%)
May 07, 2020 0.3100 0.3100 0.2700 0.2800 22,333,772 -0.02(-6.82%)
May 06, 2020 0.3200 0.3250 0.3000 0.3005 13,274,891 -0.02(-6.06%)
May 05, 2020 0.3500 0.3600 0.3060 0.3199 21,107,328 -0.01(-2.65%)
May 04, 2020 0.2852 0.3480 0.2810 0.3286 21,315,914 +0.03(+9.17%)
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.