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 (%)
Jul 29, 2020 0.2410 0.2410 0.2410 0 +0.00(+0.00%)
Jul 28, 2020 0.2308 0.2419 0.2277 0.2410 14,985,356 +0.01(+4.78%)
Jul 27, 2020 0.2350 0.2368 0.2300 0.2300 12,552,143 -0.00(-2.00%)
Jul 24, 2020 0.2400 0.2449 0.2300 0.2347 16,064,300 -0.01(-2.29%)
Jul 23, 2020 0.2495 0.2495 0.2400 0.2402 21,791,472 -0.00(-0.58%)
Jul 22, 2020 0.2500 0.2529 0.2400 0.2416 21,974,820 -0.01(-5.18%)
Jul 21, 2020 0.2550 0.2671 0.2449 0.2548 32,737,106 -0.00(-0.23%)
Jul 20, 2020 0.2710 0.3300 0.2359 0.2554 133,657,000 +0.03(+12.31%)
Jul 17, 2020 0.2350 0.2432 0.2204 0.2274 34,414,500 -0.01(-5.25%)
Jul 16, 2020 0.2500 0.2500 0.2300 0.2400 21,775,066 -0.01(-5.14%)
Jul 15, 2020 0.2500 0.2640 0.2462 0.2530 22,636,786 +0.01(+2.76%)
Jul 14, 2020 0.2450 0.2500 0.2401 0.2462 21,003,392 -0.00(-0.04%)
Jul 13, 2020 0.2540 0.2638 0.2450 0.2463 15,666,137 -0.01(-5.56%)
Jul 10, 2020 0.2551 0.2700 0.2490 0.2608 18,002,600 +0.01(+2.84%)
Jul 09, 2020 0.2900 0.2950 0.2450 0.2536 25,463,456 -0.02(-7.71%)
Jul 08, 2020 0.2490 0.2800 0.2399 0.2748 23,652,336 +0.03(+13.55%)
Jul 07, 2020 0.2400 0.2569 0.2350 0.2420 30,871,500 -0.01(-5.10%)
Jul 06, 2020 0.2800 0.2853 0.2550 0.2550 25,092,080 -0.03(-8.93%)
Jul 02, 2020 0.2905 0.2949 0.2760 0.2800 14,263,900 +0.00(+0.36%)
Jul 01, 2020 0.2918 0.3190 0.2700 0.2790 30,778,222 +0.00(+1.05%)
Jun 30, 2020 0.3200 0.3249 0.2756 0.2761 38,529,760 -0.06(-18.79%)
Jun 29, 2020 0.3400 0.3400 0.3300 0.3400 17,310,816 -0.01(-3.00%)
Jun 26, 2020 0.3256 0.3530 0.3222 0.3505 62,187,100 +0.01(+3.09%)
Jun 25, 2020 0.3100 0.3549 0.3051 0.3400 22,651,244 -0.00(-0.03%)
Jun 24, 2020 0.3673 0.3720 0.3221 0.3401 24,934,496 -0.03(-9.06%)
Jun 23, 2020 0.3913 0.4015 0.3740 0.3740 22,759,544 -0.00(-0.69%)
Jun 22, 2020 0.4001 0.4002 0.3760 0.3766 24,713,242 -0.00(-1.26%)
Jun 19, 2020 0.4496 0.4500 0.3800 0.3814 57,634,200 -0.04(-9.19%)
Jun 18, 2020 0.4200 0.4400 0.4100 0.4200 24,588,616 -0.01(-3.09%)
Jun 17, 2020 0.4610 0.4653 0.4200 0.4334 22,903,608 -0.03(-7.06%)
Jun 16, 2020 0.5101 0.5190 0.4601 0.4663 30,478,624 +0.02(+4.65%)
Jun 15, 2020 0.4130 0.4698 0.4010 0.4456 31,721,156 -0.01(-3.13%)
Jun 12, 2020 0.4991 0.4991 0.4300 0.4600 34,361,100 +0.06(+14.57%)
Jun 11, 2020 0.4201 0.4900 0.3920 0.4015 46,483,576 -0.12(-23.65%)
Jun 10, 2020 0.5252 0.5896 0.4240 0.5259 59,379,788 -0.05(-8.90%)
Jun 09, 2020 0.6131 0.6490 0.5122 0.5773 70,435,872 -0.17(-23.03%)
Jun 08, 2020 0.5498 0.7500 0.5100 0.7500 163,469,440 +0.39(+105.59%)
Jun 05, 2020 0.2961 0.3740 0.2735 0.3648 101,273,096 +0.11(+45.11%)
Jun 04, 2020 0.2500 0.2532 0.2425 0.2514 30,160,492 -0.00(-0.20%)
Jun 03, 2020 0.2585 0.2599 0.2480 0.2519 18,315,212 -0.00(-1.22%)
Jun 02, 2020 0.2500 0.2600 0.2500 0.2550 20,236,684 +0.01(+2.82%)
Jun 01, 2020 0.2300 0.2499 0.2256 0.2480 23,728,104 +0.04(+16.43%)
May 29, 2020 0.2440 0.2465 0.2130 0.2130 21,923,402 -0.03(-11.84%)
May 28, 2020 0.2555 0.2558 0.2416 0.2416 15,903,669 -0.02(-7.08%)
May 27, 2020 0.2600 0.2700 0.2500 0.2600 16,695,608 -0.01(-3.70%)
May 26, 2020 0.2600 0.2700 0.2600 0.2700 16,655,584 +0.02(+5.92%)
May 22, 2020 0.2580 0.2580 0.2460 0.2549 11,666,500 -0.01(-2.34%)
May 21, 2020 0.2698 0.2698 0.2460 0.2610 22,867,298 +0.00(+0.08%)
May 20, 2020 0.2701 0.2771 0.2600 0.2608 16,970,956 +0.00(+0.31%)
May 19, 2020 0.2875 0.2875 0.2600 0.2600 22,099,392 -0.03(-10.65%)
May 18, 2020 0.2899 0.2932 0.2600 0.2910 41,028,284 +0.05(+19.41%)
May 15, 2020 0.2425 0.2600 0.2313 0.2437 17,015,600 +0.01(+5.96%)
May 14, 2020 0.2500 0.2500 0.2300 0.2300 13,930,958 -0.01(-4.09%)
May 13, 2020 0.2748 0.2748 0.2360 0.2398 20,279,694 -0.04(-12.80%)
May 12, 2020 0.2950 0.2950 0.2750 0.2750 14,474,844 +0.00(+1.44%)
May 11, 2020 0.2940 0.2973 0.2700 0.2711 14,085,306 -0.03(-9.84%)
May 08, 2020 0.2880 0.3050 0.2800 0.3007 14,322,100 +0.02(+7.39%)
May 07, 2020 0.3100 0.3100 0.2700 0.2800 22,333,772 -0.02(-6.82%)
May 06, 2020 0.3200 0.3250 0.3000 0.3005 13,274,891 -0.02(-6.06%)
May 05, 2020 0.3500 0.3600 0.3060 0.3199 21,107,328 -0.01(-2.65%)
May 04, 2020 0.2852 0.3480 0.2810 0.3286 21,315,914 +0.03(+9.17%)
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.