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 (%)
Apr 30, 2004 4.374 4.433 4.305 4.341 772,153 -0.06(-1.30%)
Apr 29, 2004 4.528 4.531 4.388 4.398 478,836 -0.15(-3.29%)
Apr 28, 2004 4.623 4.623 4.468 4.547 395,226 -0.06(-1.24%)
Apr 27, 2004 4.590 4.669 4.514 4.604 350,424 +0.01(+0.31%)
Apr 26, 2004 4.578 4.612 4.564 4.590 154,704 +0.01(+0.26%)
Apr 23, 2004 4.564 4.600 4.543 4.578 543,936 +0.00(+0.05%)
Apr 22, 2004 4.445 4.583 4.440 4.576 223,274 +0.12(+2.67%)
Apr 21, 2004 4.362 4.459 4.231 4.457 342,852 +0.11(+2.46%)
Apr 20, 2004 4.512 4.517 4.343 4.350 221,907 -0.14(-3.17%)
Apr 19, 2004 4.528 4.540 4.452 4.493 716,308 -0.09(-2.02%)
Apr 16, 2004 4.398 4.730 4.386 4.585 954,517 +0.21(+4.78%)
Apr 15, 2004 4.219 4.395 4.219 4.376 374,823 +0.19(+4.48%)
Apr 14, 2004 4.172 4.284 4.148 4.188 217,911 -0.06(-1.40%)
Apr 13, 2004 4.279 4.312 4.196 4.248 201,189 -0.07(-1.54%)
Apr 12, 2004 4.200 4.326 4.186 4.314 232,845 +0.12(+2.77%)
Apr 08, 2004 4.169 4.250 4.169 4.198 204,659 +0.03(+0.68%)
Apr 07, 2004 4.055 4.207 4.039 4.169 343,062 +0.12(+3.06%)
Apr 06, 2004 4.048 4.110 4.034 4.046 154,073 -0.01(-0.18%)
Apr 05, 2004 4.053 4.105 4.039 4.053 242,310 +0.01(+0.29%)
Apr 02, 2004 4.003 4.053 3.998 4.041 592,839 +0.05(+1.37%)
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.