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 (%)
Feb 27, 2004 3.566 3.597 3.549 3.592 238,103 +0.03(+0.73%)
Feb 26, 2004 3.435 3.566 3.428 3.566 318,032 +0.14(+4.17%)
Feb 25, 2004 3.387 3.459 3.368 3.423 385,656 +0.04(+1.05%)
Feb 24, 2004 3.340 3.392 3.304 3.387 265,763 +0.05(+1.42%)
Feb 23, 2004 3.425 3.425 3.328 3.340 409,634 -0.11(-3.17%)
Feb 20, 2004 3.509 3.521 3.442 3.449 231,057 -0.06(-1.63%)
Feb 19, 2004 3.473 3.616 3.473 3.506 189,725 -0.04(-1.01%)
Feb 18, 2004 3.625 3.625 3.542 3.542 96,650 -0.08(-2.30%)
Feb 17, 2004 3.566 3.625 3.518 3.625 194,458 +0.07(+2.01%)
Feb 13, 2004 3.613 3.654 3.542 3.554 606,406 -0.16(-4.35%)
Feb 12, 2004 3.561 3.739 3.544 3.715 437,609 +0.14(+3.85%)
Feb 11, 2004 3.506 3.578 3.494 3.578 495,978 +0.07(+1.96%)
Feb 10, 2004 3.423 3.516 3.409 3.509 140,506 +0.07(+2.15%)
Feb 09, 2004 3.376 3.482 3.361 3.435 257,454 +0.08(+2.48%)
Feb 06, 2004 3.304 3.376 3.304 3.352 142,820 +0.04(+1.08%)
Feb 05, 2004 3.309 3.340 3.269 3.316 327,918 +0.02(+0.65%)
Feb 04, 2004 3.299 3.371 3.269 3.295 268,182 -0.02(-0.50%)
Feb 03, 2004 3.335 3.359 3.280 3.311 286,691 -0.05(-1.42%)
Feb 02, 2004 3.376 3.411 3.328 3.359 398,276 -0.03(-0.77%)
Jan 30, 2004 3.387 3.411 3.376 3.385 400,169 -0.03(-0.77%)
Jan 29, 2004 3.423 3.506 3.307 3.411 903,931 -0.05(-1.51%)
Jan 28, 2004 3.516 3.530 3.411 3.463 339,486 -0.05(-1.49%)
Jan 27, 2004 3.494 3.537 3.466 3.516 451,702 +0.02(+0.61%)
Jan 26, 2004 3.490 3.494 3.352 3.494 550,141 +0.00(+0.14%)
Jan 23, 2004 3.392 3.492 3.376 3.490 207,183 +0.10(+2.87%)
Jan 22, 2004 3.409 3.452 3.385 3.392 255,035 -0.02(-0.70%)
Jan 21, 2004 3.385 3.444 3.352 3.416 298,155 +0.04(+1.05%)
Jan 20, 2004 3.295 3.380 3.266 3.380 469,265 +0.10(+3.12%)
Jan 16, 2004 3.269 3.292 3.152 3.278 220,645 +0.02(+0.58%)
Jan 15, 2004 3.299 3.352 3.257 3.259 412,053 -0.04(-1.22%)
Jan 14, 2004 3.271 3.316 3.233 3.299 192,880 +0.03(+0.95%)
Jan 13, 2004 3.292 3.304 3.257 3.269 149,025 -0.02(-0.51%)
Jan 12, 2004 3.328 3.340 3.285 3.285 179,313 -0.04(-1.29%)
Jan 09, 2004 3.269 3.352 3.269 3.328 524,585 +0.06(+1.74%)
Jan 08, 2004 3.269 3.280 3.238 3.271 132,408 +0.01(+0.44%)
Jan 07, 2004 3.269 3.269 3.173 3.257 423,727 +0.00(+0.00%)
Jan 06, 2004 3.269 3.302 3.233 3.257 250,513 +0.00(+0.15%)
Jan 05, 2004 3.269 3.304 3.252 3.252 293,843 -0.04(-1.16%)
Jan 02, 2004 3.288 3.328 3.283 3.290 153,231 -0.02(-0.50%)
Dec 31, 2003 3.302 3.328 3.254 3.307 395,647 +0.01(+0.36%)
Dec 30, 2003 3.269 3.328 3.264 3.295 130,410 +0.02(+0.58%)
Dec 29, 2003 3.150 3.297 3.192 3.276 417,207 +0.13(+4.00%)
Dec 26, 2003 3.185 3.207 3.150 3.150 321,608 -0.03(-0.82%)
Dec 24, 2003 3.202 3.214 3.147 3.176 167,009 -0.01(-0.45%)
Dec 23, 2003 3.228 3.228 3.183 3.190 219,909 -0.02(-0.59%)
Dec 22, 2003 3.280 3.290 3.207 3.209 171,215 -0.06(-1.82%)
Dec 19, 2003 3.385 3.385 3.216 3.269 744,599 -0.12(-3.44%)
Dec 18, 2003 3.190 3.385 3.190 3.385 509,125 +0.20(+6.19%)
Dec 17, 2003 3.185 3.192 3.150 3.188 141,663 +0.02(+0.60%)
Dec 16, 2003 3.166 3.176 3.128 3.169 142,294 +0.00(+0.15%)
Dec 15, 2003 3.195 3.197 3.121 3.164 165,010 -0.01(-0.22%)
Dec 12, 2003 3.173 3.190 3.143 3.171 260,925 -0.00(-0.07%)
Dec 11, 2003 3.173 3.188 3.140 3.173 197,087 +0.04(+1.21%)
Dec 10, 2003 3.185 3.185 3.114 3.135 209,287 -0.00(-0.15%)
Dec 09, 2003 3.114 3.150 3.066 3.140 393,018 +0.07(+2.24%)
Dec 08, 2003 3.045 3.083 3.031 3.071 298,155 +0.05(+1.73%)
Dec 05, 2003 3.014 3.064 3.012 3.019 167,219 +0.02(+0.63%)
Dec 04, 2003 2.919 3.026 2.888 3.000 386,182 +0.08(+2.77%)
Dec 03, 2003 3.066 3.071 2.919 2.919 1,117,319 -0.16(-5.17%)
Dec 02, 2003 3.043 3.083 3.043 3.078 232,950 +0.04(+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.