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 28, 2019 2.060 2.060 1.920 1.920 13,123,550 -0.13(-6.34%)
Feb 27, 2019 2.120 2.140 2.020 2.050 13,738,394 +0.03(+1.49%)
Feb 26, 2019 2.100 2.120 2.010 2.020 8,803,491 -0.07(-3.35%)
Feb 25, 2019 2.100 2.130 2.030 2.090 10,417,020 -0.05(-2.34%)
Feb 22, 2019 2.170 2.240 2.120 2.140 9,821,700 +0.00(+0.00%)
Feb 21, 2019 2.250 2.260 2.120 2.140 10,303,468 -0.10(-4.46%)
Feb 20, 2019 2.160 2.240 2.120 2.240 9,373,470 +0.07(+3.23%)
Feb 19, 2019 2.150 2.190 2.120 2.170 6,778,919 +0.02(+0.93%)
Feb 15, 2019 2.160 2.215 2.090 2.150 10,430,799 +0.07(+3.37%)
Feb 14, 2019 1.880 2.110 1.880 2.080 13,253,958 +0.16(+8.33%)
Feb 13, 2019 1.860 1.960 1.850 1.920 7,133,394 +0.07(+3.78%)
Feb 12, 2019 1.870 1.940 1.830 1.850 8,865,450 +0.06(+3.35%)
Feb 11, 2019 1.710 1.810 1.660 1.790 8,472,649 +0.08(+4.68%)
Feb 08, 2019 1.860 1.880 1.680 1.710 19,219,800 -0.14(-7.57%)
Feb 07, 2019 1.960 1.970 1.800 1.850 11,064,924 -0.12(-6.09%)
Feb 06, 2019 2.020 2.050 1.970 1.970 5,345,005 -0.05(-2.48%)
Feb 05, 2019 2.080 2.120 2.020 2.020 6,216,841 -0.06(-2.88%)
Feb 04, 2019 2.030 2.090 1.990 2.080 4,781,515 +0.01(+0.48%)
Feb 01, 2019 2.050 2.090 2.020 2.070 7,330,800 +0.04(+1.97%)
Jan 31, 2019 2.140 2.140 2.010 2.030 8,279,394 -0.08(-3.79%)
Jan 30, 2019 2.050 2.110 1.990 2.110 6,834,781 +0.09(+4.46%)
Jan 29, 2019 2.000 2.060 1.970 2.020 5,372,038 +0.05(+2.54%)
Jan 28, 2019 2.000 2.010 1.930 1.970 8,105,110 -0.10(-4.83%)
Jan 25, 2019 2.050 2.120 2.020 2.070 8,620,900 +0.05(+2.48%)
Jan 24, 2019 1.980 2.020 1.880 2.020 10,873,319 +0.02(+1.00%)
Jan 23, 2019 2.080 2.130 1.960 2.000 8,067,916 -0.04(-1.96%)
Jan 22, 2019 2.200 2.210 2.010 2.040 12,550,715 -0.20(-8.93%)
Jan 18, 2019 2.190 2.270 2.160 2.240 8,567,400 +0.06(+2.75%)
Jan 17, 2019 2.140 2.200 2.120 2.180 7,751,083 +0.01(+0.46%)
Jan 16, 2019 2.180 2.270 2.150 2.170 11,405,687 -0.02(-0.91%)
Jan 15, 2019 2.190 2.210 2.140 2.190 10,947,534 +0.04(+1.86%)
Jan 14, 2019 2.140 2.230 2.130 2.150 11,445,556 -0.02(-0.92%)
Jan 11, 2019 2.240 2.270 2.140 2.170 10,384,900 -0.12(-5.24%)
Jan 10, 2019 2.180 2.300 2.100 2.290 9,775,964 +0.06(+2.69%)
Jan 09, 2019 2.260 2.280 2.170 2.230 14,706,959 +0.04(+1.83%)
Jan 08, 2019 2.270 2.280 2.130 2.190 16,168,244 -0.01(-0.45%)
Jan 07, 2019 2.280 2.290 2.150 2.200 17,129,920 +0.01(+0.46%)
Jan 04, 2019 2.100 2.200 2.050 2.190 17,193,600 +0.22(+11.17%)
Jan 03, 2019 1.970 2.080 1.830 1.970 17,288,486 +0.01(+0.51%)
Jan 02, 2019 1.650 1.980 1.620 1.960 18,825,020 +0.25(+14.62%)
Dec 31, 2018 1.760 1.780 1.600 1.710 14,836,300 -0.01(-0.58%)
Dec 28, 2018 1.790 1.870 1.710 1.720 13,800,100 -0.05(-2.82%)
Dec 27, 2018 1.670 1.780 1.600 1.770 12,209,228 +0.00(+0.00%)
Dec 26, 2018 1.530 1.790 1.390 1.770 24,051,912 +0.34(+23.78%)
Dec 24, 2018 1.520 1.540 1.420 1.430 9,604,000 -0.12(-7.74%)
Dec 21, 2018 1.650 1.680 1.520 1.550 37,137,100 -0.11(-6.63%)
Dec 20, 2018 1.720 1.810 1.580 1.660 16,193,261 -0.10(-5.68%)
Dec 19, 2018 1.860 1.930 1.730 1.760 11,226,250 -0.05(-2.76%)
Dec 18, 2018 1.950 1.970 1.800 1.810 17,341,724 -0.19(-9.50%)
Dec 17, 2018 2.080 2.170 2.000 2.000 9,431,462 -0.08(-3.85%)
Dec 14, 2018 2.150 2.150 2.075 2.080 10,087,600 -0.12(-5.45%)
Dec 13, 2018 2.160 2.240 2.080 2.200 8,690,119 +0.03(+1.38%)
Dec 12, 2018 2.160 2.250 2.120 2.170 9,521,239 +0.07(+3.33%)
Dec 11, 2018 2.160 2.220 2.040 2.100 9,211,581 +0.02(+0.96%)
Dec 10, 2018 2.160 2.220 2.010 2.080 12,022,974 -0.15(-6.73%)
Dec 07, 2018 2.350 2.520 2.200 2.230 12,108,800 +0.05(+2.29%)
Dec 06, 2018 2.220 2.280 2.120 2.180 13,965,868 -0.17(-7.23%)
Dec 04, 2018 2.530 2.550 2.340 2.350 12,234,700 -0.16(-6.37%)
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.