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 (%)
Sep 30, 2004 5.955 6.100 5.945 6.038 336,016 +0.12(+2.01%)
Sep 29, 2004 6.157 6.228 5.891 5.919 675,187 -0.23(-3.75%)
Sep 28, 2004 6.088 6.190 6.066 6.150 402,693 +0.11(+1.81%)
Sep 27, 2004 5.978 6.147 5.967 6.040 611,665 +0.07(+1.24%)
Sep 24, 2004 5.895 5.990 5.895 5.967 410,265 +0.09(+1.46%)
Sep 23, 2004 5.967 6.019 5.848 5.881 469,476 -0.09(-1.43%)
Sep 22, 2004 5.881 5.967 5.767 5.967 435,611 +0.09(+1.46%)
Sep 21, 2004 5.660 5.883 5.660 5.881 623,549 +0.22(+3.95%)
Sep 20, 2004 5.705 5.729 5.622 5.658 148,288 -0.03(-0.54%)
Sep 17, 2004 5.646 5.688 5.574 5.688 422,886 +0.09(+1.61%)
Sep 16, 2004 5.479 5.598 5.479 5.598 260,083 +0.07(+1.33%)
Sep 15, 2004 5.562 5.572 5.503 5.524 185,834 -0.04(-0.68%)
Sep 14, 2004 5.562 5.584 5.496 5.562 162,591 +0.01(+0.21%)
Sep 13, 2004 5.539 5.631 5.534 5.551 232,424 +0.03(+0.56%)
Sep 10, 2004 5.586 5.610 5.505 5.520 190,882 -0.03(-0.47%)
Sep 09, 2004 5.484 5.579 5.484 5.546 453,280 +0.07(+1.21%)
Sep 08, 2004 5.551 5.565 5.472 5.479 329,706 -0.06(-1.16%)
Sep 07, 2004 5.562 5.693 5.491 5.543 595,574 +0.05(+0.91%)
Sep 03, 2004 5.455 5.520 5.432 5.494 275,964 +0.02(+0.35%)
Sep 02, 2004 5.427 5.484 5.382 5.474 275,018 +0.05(+0.88%)
Sep 01, 2004 5.218 5.439 5.218 5.427 503,971 +0.22(+4.25%)
Aug 31, 2004 5.080 5.244 5.080 5.206 480,413 +0.13(+2.53%)
Aug 30, 2004 5.161 5.165 5.039 5.078 291,214 -0.08(-1.57%)
Aug 27, 2004 5.035 5.170 5.020 5.158 423,727 +0.12(+2.46%)
Aug 26, 2004 4.878 5.075 4.821 5.035 715,152 +0.17(+3.52%)
Aug 25, 2004 4.828 4.913 4.828 4.864 447,075 +0.04(+0.74%)
Aug 24, 2004 4.804 4.861 4.776 4.828 380,502 +0.03(+0.54%)
Aug 23, 2004 4.930 4.930 4.754 4.802 537,205 -0.13(-2.60%)
Aug 20, 2004 4.638 4.980 4.638 4.930 751,961 +0.31(+6.63%)
Aug 19, 2004 4.576 4.657 4.576 4.623 381,344 +0.00(+0.10%)
Aug 18, 2004 4.448 4.643 4.443 4.619 406,479 +0.17(+3.90%)
Aug 17, 2004 4.688 4.688 4.419 4.445 688,544 -0.24(-5.08%)
Aug 16, 2004 4.754 4.778 4.662 4.683 350,424 -0.00(-0.10%)
Aug 13, 2004 4.602 4.776 4.602 4.688 336,331 +0.09(+1.86%)
Aug 12, 2004 4.754 4.814 4.588 4.602 421,203 -0.18(-3.68%)
Aug 11, 2004 4.711 4.809 4.676 4.778 530,264 +0.02(+0.50%)
Aug 10, 2004 4.778 4.852 4.740 4.754 464,112 +0.00(+0.10%)
Aug 09, 2004 4.711 4.814 4.709 4.749 352,107 +0.04(+0.81%)
Aug 06, 2004 4.856 4.856 4.690 4.711 559,501 -0.14(-2.99%)
Aug 05, 2004 4.904 4.930 4.730 4.856 833,783 -0.07(-1.45%)
Aug 04, 2004 5.099 5.111 4.897 4.928 497,135 -0.19(-3.67%)
Aug 03, 2004 5.099 5.163 5.078 5.116 301,625 +0.01(+0.28%)
Aug 02, 2004 5.182 5.194 5.028 5.101 361,887 -0.09(-1.78%)
Jul 30, 2004 5.213 5.244 5.142 5.194 629,123 -0.02(-0.36%)
Jul 29, 2004 5.135 5.253 5.127 5.213 620,709 +0.14(+2.72%)
Jul 28, 2004 5.042 5.075 4.899 5.075 359,469 +0.03(+0.66%)
Jul 27, 2004 4.840 5.059 4.830 5.042 532,893 +0.20(+4.12%)
Jul 26, 2004 4.966 4.987 4.802 4.842 844,720 -0.12(-2.44%)
Jul 23, 2004 5.044 5.063 4.963 4.963 636,485 -0.11(-2.20%)
Jul 22, 2004 5.118 5.123 5.001 5.075 360,625 -0.04(-0.74%)
Jul 21, 2004 5.337 5.413 5.108 5.113 468,950 -0.14(-2.67%)
Jul 20, 2004 5.253 5.277 5.230 5.253 365,043 +0.01(+0.23%)
Jul 19, 2004 5.253 5.265 5.211 5.242 329,075 -0.01(-0.18%)
Jul 16, 2004 5.154 5.277 5.130 5.251 376,506 +0.10(+1.99%)
Jul 15, 2004 5.113 5.149 5.087 5.149 363,991 +0.06(+1.12%)
Jul 14, 2004 4.968 5.092 4.949 5.092 463,691 +0.11(+2.24%)
Jul 13, 2004 4.973 4.992 4.890 4.980 403,009 +0.01(+0.14%)
Jul 12, 2004 4.997 4.999 4.906 4.973 431,825 +0.02(+0.48%)
Jul 09, 2004 4.992 5.039 4.949 4.949 523,533 -0.09(-1.79%)
Jul 08, 2004 5.063 5.123 4.968 5.039 292,476 -0.08(-1.49%)
Jul 07, 2004 5.154 5.161 5.089 5.116 219,909 -0.02(-0.42%)
Jul 06, 2004 5.135 5.213 5.135 5.137 400,590 +0.05(+0.98%)
Jul 02, 2004 5.039 5.087 4.956 5.087 262,608 +0.10(+1.90%)
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.