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 (%)
Jun 29, 2018 4.860 5.050 4.770 4.810 11,895,479 +0.00(+0.00%)
Jun 28, 2018 4.910 4.970 4.720 4.810 11,685,187 -0.07(-1.43%)
Jun 27, 2018 4.800 5.200 4.790 4.880 19,433,582 +0.19(+4.05%)
Jun 26, 2018 4.530 4.740 4.430 4.690 11,178,510 +0.22(+4.92%)
Jun 25, 2018 4.740 4.750 4.415 4.470 12,579,917 -0.25(-5.30%)
Jun 22, 2018 4.590 4.870 4.530 4.720 30,541,100 +0.48(+11.32%)
Jun 21, 2018 4.450 4.465 4.240 4.240 12,145,494 -0.32(-7.02%)
Jun 20, 2018 4.210 4.590 4.165 4.560 17,782,992 +0.44(+10.68%)
Jun 19, 2018 3.910 4.130 3.910 4.120 10,595,011 +0.10(+2.49%)
Jun 18, 2018 3.890 4.140 3.840 4.020 13,505,801 +0.20(+5.24%)
Jun 15, 2018 4.060 3.800 3.820 15,594,901 -0.24(-5.91%)
Jun 14, 2018 4.250 4.285 4.030 4.060 10,127,386 -0.12(-2.87%)
Jun 13, 2018 4.260 4.310 4.120 4.180 9,515,231 -0.10(-2.34%)
Jun 12, 2018 4.350 4.470 4.240 4.280 9,715,450 -0.07(-1.61%)
Jun 11, 2018 4.300 4.430 4.230 4.350 9,385,463 -0.04(-0.91%)
Jun 08, 2018 4.460 4.475 4.298 4.390 9,035,717 -0.06(-1.35%)
Jun 07, 2018 4.360 4.460 4.320 4.450 9,852,399 +0.16(+3.73%)
Jun 06, 2018 4.200 4.290 7,055,798 +0.05(+1.18%)
Jun 05, 2018 4.150 4.300 4.030 4.240 10,536,712 +0.03(+0.71%)
Jun 04, 2018 4.340 4.380 4.135 4.210 9,280,706 -0.07(-1.64%)
Jun 01, 2018 4.240 4.390 4.240 4.280 10,690,000 +0.03(+0.71%)
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%)
May 01, 2018 3.260 3.285 3.170 3.260 9,031,335 -0.03(-0.91%)
Apr 30, 2018 3.190 3.300 3.160 3.290 9,540,176 +0.06(+1.86%)
Apr 27, 2018 3.300 3.336 3.190 3.230 6,967,945 -0.09(-2.71%)
Apr 26, 2018 3.220 3.320 3.200 3.320 7,039,764 +0.13(+4.08%)
Apr 25, 2018 3.200 3.225 3.120 3.190 8,218,290 -0.05(-1.54%)
Apr 24, 2018 3.210 3.310 3.180 3.240 11,062,270 +0.05(+1.57%)
Apr 23, 2018 3.090 3.195 3.030 3.190 5,219,465 +0.09(+2.90%)
Apr 20, 2018 3.160 3.160 3.020 3.100 5,620,175 -0.05(-1.59%)
Apr 19, 2018 3.270 3.327 3.090 3.150 10,993,750 +0.01(+0.32%)
Apr 18, 2018 2.900 3.220 2.900 3.140 14,887,931 +0.30(+10.56%)
Apr 17, 2018 2.940 2.940 2.810 2.840 9,134,138 -0.12(-4.05%)
Apr 16, 2018 2.940 2.980 2.895 2.960 5,281,118 +0.01(+0.34%)
Apr 13, 2018 3.000 3.030 2.910 2.950 6,354,155 -0.02(-0.67%)
Apr 12, 2018 3.010 3.050 2.870 2.970 11,637,944 -0.03(-1.00%)
Apr 11, 2018 3.140 3.230 2.950 3.000 15,889,135 -0.11(-3.54%)
Apr 10, 2018 2.910 3.190 2.889 3.110 16,614,635 +0.27(+9.51%)
Apr 09, 2018 2.850 2.915 2.810 2.840 7,183,093 +0.06(+2.16%)
Apr 06, 2018 2.800 2.875 2.710 2.780 8,592,837 -0.06(-2.11%)
Apr 05, 2018 2.800 2.860 2.780 2.840 11,348,265 +0.13(+4.80%)
Apr 04, 2018 2.590 2.720 2.520 2.710 9,053,240 +0.06(+2.26%)
Apr 03, 2018 2.590 2.700 2.560 2.650 9,053,995 +0.10(+3.92%)
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.