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 (%)
Oct 31, 2002 2.650 2.805 2.624 2.769 284,272 +0.12(+4.48%)
Oct 30, 2002 2.610 2.650 2.563 2.650 140,401 +0.04(+1.55%)
Oct 29, 2002 2.641 2.665 2.536 2.610 107,377 -0.01(-0.27%)
Oct 28, 2002 2.717 2.719 2.617 2.617 104,433 -0.09(-3.42%)
Oct 25, 2002 2.674 2.729 2.672 2.710 134,196 +0.04(+1.33%)
Oct 24, 2002 2.700 2.731 2.665 2.674 315,297 -0.05(-1.83%)
Oct 23, 2002 2.674 2.724 2.653 2.724 106,746 +0.05(+1.78%)
Oct 22, 2002 2.591 2.686 2.579 2.677 159,647 +0.01(+0.45%)
Oct 21, 2002 2.615 2.686 2.567 2.665 128,622 +0.05(+1.72%)
Oct 18, 2002 2.643 2.643 2.593 2.620 115,265 -0.01(-0.54%)
Oct 17, 2002 2.544 2.634 2.544 2.634 110,217 +0.09(+3.65%)
Oct 16, 2002 2.494 2.544 2.475 2.541 96,440 +0.07(+2.89%)
Oct 15, 2002 2.472 2.472 2.448 2.470 58,579 +0.02(+0.87%)
Oct 14, 2002 2.451 2.460 2.377 2.448 132,303 -0.00(-0.10%)
Oct 11, 2002 2.448 2.470 2.401 2.451 56,055 +0.01(+0.39%)
Oct 10, 2002 2.375 2.410 2.332 2.441 86,238 +0.07(+3.01%)
Oct 09, 2002 2.420 2.437 2.308 2.370 389,126 -0.07(-3.02%)
Oct 08, 2002 2.425 2.470 2.413 2.444 158,385 +0.02(+0.78%)
Oct 07, 2002 2.444 2.444 2.368 2.425 65,520 -0.02(-0.78%)
Oct 04, 2002 2.520 2.529 2.434 2.444 104,328 -0.07(-2.84%)
Oct 03, 2002 2.496 2.551 2.472 2.515 354,736 -0.03(-1.12%)
Oct 02, 2002 2.448 2.553 2.437 2.544 351,371 +0.08(+3.38%)
Oct 01, 2002 2.401 2.460 2.379 2.460 110,112 +0.04(+1.77%)
Sep 30, 2002 2.294 2.437 2.294 2.418 118,631 +0.10(+4.31%)
Sep 27, 2002 2.353 2.387 2.353 2.318 58,474 -0.04(-1.52%)
Sep 26, 2002 2.322 2.356 2.275 2.353 42,172 +0.04(+1.75%)
Sep 25, 2002 2.261 2.334 2.261 2.313 35,757 +0.00(+0.00%)
Sep 24, 2002 2.223 2.313 2.206 2.313 93,495 +0.09(+4.06%)
Sep 23, 2002 2.254 2.265 2.211 2.223 170,374 -0.05(-1.99%)
Sep 20, 2002 2.270 2.270 2.251 2.268 50,586 +0.03(+1.27%)
Sep 19, 2002 2.251 2.339 2.234 2.239 62,155 -0.02(-0.84%)
Sep 18, 2002 2.182 2.277 2.182 2.258 47,010 +0.09(+4.17%)
Sep 17, 2002 2.330 2.339 2.154 2.168 53,636 -0.18(-7.69%)
Sep 16, 2002 2.353 2.375 2.330 2.349 51,112 -0.05(-2.08%)
Sep 13, 2002 2.341 2.403 2.334 2.399 98,228 +0.07(+2.96%)
Sep 12, 2002 2.360 2.372 2.294 2.330 19,140 -0.04(-1.51%)
Sep 11, 2002 2.330 2.377 2.330 2.365 9,360 +0.03(+1.32%)
Sep 10, 2002 2.299 2.377 2.299 2.334 22,611 +0.04(+1.76%)
Sep 09, 2002 2.330 2.365 2.270 2.294 115,055 -0.05(-2.23%)
Sep 06, 2002 2.289 2.365 2.289 2.346 32,287 +0.06(+2.81%)
Sep 05, 2002 2.353 2.353 2.270 2.282 38,176 -0.10(-4.00%)
Sep 04, 2002 2.341 2.375 2.315 2.377 59,525 +0.05(+2.04%)
Sep 03, 2002 2.265 2.370 2.170 2.330 72,566 +0.06(+2.83%)
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%)
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.