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, 2002 2.199 2.234 2.199 2.206 94,336 -0.00(-0.11%)
May 28, 2002 2.194 2.211 2.185 2.208 127,991 +0.01(+0.65%)
May 27, 2002 2.206 2.206 2.189 2.194 70,673 +0.00(+0.00%)
May 24, 2002 2.206 2.206 2.189 2.194 70,673 -0.02(-0.75%)
May 23, 2002 2.187 2.220 2.187 2.211 49,534 +0.02(+0.76%)
May 22, 2002 2.192 2.211 2.175 2.194 91,602 +0.00(+0.11%)
May 21, 2002 2.168 2.199 2.166 2.192 154,599 -0.01(-0.32%)
May 20, 2002 2.204 2.208 2.187 2.199 41,226 +0.01(+0.33%)
May 17, 2002 2.199 2.199 2.163 2.192 163,012 -0.01(-0.32%)
May 16, 2002 2.199 2.206 2.187 2.199 56,686 +0.01(+0.33%)
May 15, 2002 2.194 2.211 2.185 2.192 88,131 -0.01(-0.32%)
May 14, 2002 2.168 2.206 2.168 2.199 116,001 +0.01(+0.54%)
May 13, 2002 2.128 2.187 2.128 2.187 36,283 +0.05(+2.22%)
May 10, 2002 2.199 2.199 2.116 2.139 106,010 -0.04(-1.75%)
May 09, 2002 2.189 2.211 2.177 2.177 60,262 -0.02(-0.76%)
May 08, 2002 2.149 2.206 2.142 2.194 83,294 +0.07(+3.24%)
May 07, 2002 2.101 2.151 2.021 2.125 80,770 +0.00(+0.00%)
May 06, 2002 2.234 2.256 2.080 2.125 142,294 -0.10(-4.38%)
May 03, 2002 2.211 2.249 2.208 2.223 72,146 -0.00(-0.11%)
May 02, 2002 2.246 2.246 2.182 2.225 108,219 +0.00(+0.11%)
May 01, 2002 2.163 2.230 2.163 2.223 56,791 +0.04(+1.74%)
Apr 30, 2002 2.182 2.185 2.135 2.185 74,354 +0.00(+0.11%)
Apr 29, 2002 2.120 2.196 2.111 2.182 113,582 +0.04(+2.00%)
Apr 26, 2002 2.139 2.161 2.139 2.139 111,374 -0.01(-0.33%)
Apr 25, 2002 2.128 2.161 2.092 2.147 42,172 -0.00(-0.22%)
Apr 24, 2002 2.128 2.185 2.125 2.151 78,351 +0.00(+0.00%)
Apr 23, 2002 2.130 2.185 2.092 2.151 84,030 +0.02(+1.00%)
Apr 22, 2002 2.116 2.130 2.094 2.130 29,552 +0.01(+0.34%)
Apr 19, 2002 2.137 2.182 2.101 2.123 131,356 -0.01(-0.45%)
Apr 18, 2002 2.028 2.132 1.987 2.132 246,937 +0.11(+5.53%)
Apr 17, 2002 2.044 2.080 2.021 2.021 103,171 -0.02(-1.16%)
Apr 16, 2002 2.044 2.104 2.025 2.044 134,722 +0.00(+0.00%)
Apr 15, 2002 1.997 2.044 1.980 2.044 100,962 +0.10(+4.88%)
Apr 12, 2002 1.937 1.959 1.880 1.949 60,367 +0.00(+0.24%)
Apr 11, 2002 2.018 2.021 1.944 1.944 32,287 -0.07(-3.65%)
Apr 10, 2002 1.930 2.018 1.930 2.018 50,691 +0.07(+3.54%)
Apr 09, 2002 1.925 1.949 1.909 1.949 59,946 -0.01(-0.61%)
Apr 08, 2002 1.978 1.997 1.949 1.961 198,875 +0.00(+0.00%)
Apr 05, 2002 1.985 1.992 1.906 1.961 1,524,956 -0.02(-1.20%)
Apr 04, 2002 2.054 2.066 1.985 1.985 78,140 -0.07(-3.58%)
Apr 03, 2002 2.116 2.118 2.044 2.059 102,645 -0.06(-2.70%)
Apr 02, 2002 2.049 2.130 2.047 2.116 99,910 +0.08(+4.09%)
Apr 01, 2002 2.021 2.070 1.987 2.032 73,408 +0.02(+0.83%)
Mar 29, 2002 1.997 2.021 1.961 2.016 85,502 +0.00(+0.00%)
Mar 28, 2002 1.997 2.021 1.961 2.016 85,502 +0.01(+0.36%)
Mar 27, 2002 1.902 2.011 1.902 2.009 125,046 +0.14(+7.51%)
Mar 26, 2002 1.890 1.890 1.854 1.868 60,051 +0.00(+0.13%)
Mar 25, 2002 1.902 1.916 1.842 1.866 38,281 -0.02(-1.01%)
Mar 22, 2002 1.925 1.937 1.880 1.885 53,426 -0.02(-1.00%)
Mar 21, 2002 1.902 1.911 1.847 1.904 150,602 -0.04(-1.96%)
Mar 20, 2002 1.964 1.966 1.942 1.942 39,228 -0.03(-1.33%)
Mar 19, 2002 1.942 1.978 1.942 1.968 67,413 +0.04(+1.97%)
Mar 18, 2002 1.857 1.954 1.857 1.930 54,162 +0.08(+4.10%)
Mar 15, 2002 1.890 1.925 1.842 1.854 75,090 -0.06(-3.11%)
Mar 14, 2002 1.914 1.914 1.842 1.914 47,221 +0.02(+1.26%)
Mar 13, 2002 1.911 1.935 1.878 1.890 1,093,761 -0.02(-1.00%)
Mar 12, 2002 1.933 1.933 1.892 1.909 64,574 -0.01(-0.37%)
Mar 11, 2002 1.947 1.959 1.890 1.916 64,994 -0.03(-1.59%)
Mar 08, 2002 1.925 1.961 1.906 1.947 78,561 +0.01(+0.49%)
Mar 07, 2002 1.842 1.944 1.818 1.937 119,051 +0.09(+4.76%)
Mar 06, 2002 1.878 1.902 1.842 1.849 105,905 -0.02(-1.27%)
Mar 05, 2002 1.783 1.890 1.759 1.873 100,331 +0.08(+4.51%)
Mar 04, 2002 1.721 1.804 1.712 1.792 104,433 +0.07(+4.14%)
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.