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 (%)
Aug 30, 2002 2.246 2.351 2.232 2.265 22,611 +0.01(+0.32%)
Aug 29, 2002 2.344 2.351 2.258 2.258 77,194 -0.09(-3.65%)
Aug 28, 2002 2.377 2.396 2.330 2.344 62,365 -0.05(-1.89%)
Aug 27, 2002 2.425 2.444 2.377 2.389 39,964 -0.04(-1.76%)
Aug 26, 2002 2.365 2.437 2.358 2.432 441,711 +0.00(+0.00%)
Aug 23, 2002 2.437 2.458 2.382 2.432 67,729 -0.00(-0.20%)
Aug 22, 2002 2.406 2.448 2.382 2.437 70,253 +0.01(+0.59%)
Aug 21, 2002 2.382 2.422 2.360 2.422 56,475 +0.04(+1.70%)
Aug 20, 2002 2.413 2.413 2.363 2.382 70,673 -0.00(-0.10%)
Aug 16, 2002 2.379 2.389 2.368 2.384 31,445 +0.00(+0.00%)
Aug 15, 2002 2.401 2.403 2.327 2.384 82,663 -0.02(-0.69%)
Aug 14, 2002 2.372 2.401 2.353 2.401 71,304 +0.03(+1.20%)
Aug 13, 2002 2.365 2.387 2.334 2.372 40,385 +0.00(+0.10%)
Aug 12, 2002 2.353 2.401 2.258 2.370 112,636 +0.02(+1.01%)
Aug 07, 2002 2.282 2.346 2.234 2.346 23,663 +0.07(+3.13%)
Aug 06, 2002 2.194 2.294 2.187 2.275 44,381 +0.09(+4.13%)
Aug 05, 2002 2.163 2.196 2.139 2.185 42,172 +0.01(+0.33%)
Aug 02, 2002 2.166 2.213 2.113 2.177 84,135 +0.03(+1.33%)
Aug 01, 2002 2.215 2.325 2.149 2.149 52,584 -0.07(-3.00%)
Jul 31, 2002 2.296 2.299 2.215 2.215 52,374 -0.10(-4.31%)
Jul 30, 2002 2.341 2.341 2.199 2.315 31,024 -0.04(-1.62%)
Jul 29, 2002 2.151 2.353 2.151 2.353 90,445 +0.30(+14.45%)
Jul 26, 2002 2.044 2.066 2.021 2.056 29,447 +0.01(+0.58%)
Jul 25, 2002 1.994 2.085 1.956 2.044 51,848 +0.03(+1.30%)
Jul 24, 2002 1.923 2.018 1.842 2.018 227,376 +0.07(+3.66%)
Jul 23, 2002 2.306 2.306 1.947 1.947 159,436 -0.38(-16.17%)
Jul 22, 2002 2.341 2.341 2.265 2.322 201,820 +0.02(+0.93%)
Jul 19, 2002 2.277 2.330 2.237 2.301 110,848 -0.05(-2.22%)
Jul 17, 2002 2.315 2.460 2.299 2.353 153,126 +0.04(+1.85%)
Jul 12, 2002 2.282 2.341 2.270 2.311 60,156 +0.10(+4.29%)
Jul 11, 2002 2.135 2.265 2.068 2.215 232,424 +0.07(+3.10%)
Jul 10, 2002 2.261 2.261 2.144 2.149 19,340,654 -0.11(-4.94%)
Jul 09, 2002 2.265 2.265 2.261 2.261 105,800 -0.00(-0.21%)
Jul 08, 2002 2.318 2.318 2.265 2.265 44,276 -0.09(-3.83%)
Jul 05, 2002 2.258 2.356 2.258 2.356 15,249 +0.10(+4.32%)
Jul 04, 2002 2.211 2.282 2.163 2.258 82,032 +0.00(+0.00%)
Jul 03, 2002 2.211 2.282 2.163 2.258 82,032 -0.00(-0.11%)
Jul 02, 2002 2.330 2.372 2.258 2.261 152,705 -0.07(-2.96%)
Jul 01, 2002 2.446 2.446 2.303 2.330 107,272 -0.12(-4.76%)
Jun 28, 2002 2.377 2.448 2.365 2.446 572,016 +0.07(+2.90%)
Jun 27, 2002 2.401 2.444 2.353 2.377 192,249 -0.07(-2.91%)
Jun 26, 2002 2.353 2.477 2.330 2.448 280,066 +0.04(+1.48%)
Jun 25, 2002 2.353 2.413 2.296 2.413 258,821 +0.06(+2.52%)
Jun 21, 2002 2.365 2.372 2.330 2.353 135,458 +0.00(+0.00%)
Jun 20, 2002 2.341 2.372 2.341 2.353 56,160 +0.01(+0.30%)
Jun 19, 2002 2.365 2.370 2.339 2.346 62,891 -0.01(-0.30%)
Jun 18, 2002 2.294 2.363 2.273 2.353 206,763 +0.04(+1.85%)
Jun 17, 2002 2.223 2.339 2.223 2.311 118,631 +0.11(+5.08%)
Jun 14, 2002 2.177 2.223 2.166 2.199 112,846 +0.00(+0.00%)
Jun 12, 2002 2.168 2.208 2.168 2.199 135,142 +0.03(+1.54%)
Jun 11, 2002 2.151 2.175 2.151 2.166 104,748 -0.01(-0.33%)
Jun 10, 2002 2.173 2.208 2.173 2.173 62,891 -0.02(-1.08%)
Jun 07, 2002 2.206 2.208 2.175 2.196 56,370 +0.00(+0.22%)
Jun 06, 2002 2.196 2.204 2.187 2.192 195,930 -0.00(-0.22%)
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.