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 (%)
Dec 31, 2002 2.693 2.722 2.634 2.686 444,551 -0.02(-0.70%)
Dec 30, 2002 2.698 2.717 2.665 2.705 186,360 +0.02(+0.62%)
Dec 27, 2002 2.700 2.734 2.674 2.689 174,370 -0.02(-0.88%)
Dec 26, 2002 2.705 2.769 2.700 2.712 78,666 +0.01(+0.35%)
Dec 24, 2002 2.710 2.736 2.660 2.703 48,693 -0.01(-0.26%)
Dec 23, 2002 2.579 2.719 2.579 2.710 210,864 +0.10(+3.64%)
Dec 20, 2002 2.591 2.615 2.560 2.615 213,178 +0.04(+1.48%)
Dec 19, 2002 2.674 2.686 2.532 2.577 287,743 -0.09(-3.21%)
Dec 18, 2002 2.715 2.717 2.574 2.662 127,465 -0.07(-2.61%)
Dec 17, 2002 2.734 2.781 2.674 2.734 331,914 -0.01(-0.43%)
Dec 16, 2002 2.722 2.786 2.698 2.746 214,650 +0.05(+1.76%)
Dec 13, 2002 2.667 2.719 2.627 2.698 171,846 +0.02(+0.89%)
Dec 12, 2002 2.610 2.693 2.610 2.674 242,625 +0.07(+2.74%)
Dec 11, 2002 2.610 2.653 2.589 2.603 106,326 -0.03(-0.99%)
Dec 10, 2002 2.620 2.662 2.567 2.629 194,353 -0.00(-0.18%)
Dec 09, 2002 2.620 2.639 2.593 2.634 217,911 +0.01(+0.27%)
Dec 06, 2002 2.532 2.639 2.520 2.627 323,711 +0.09(+3.37%)
Dec 05, 2002 2.503 2.560 2.496 2.541 126,834 +0.03(+1.23%)
Dec 04, 2002 2.496 2.567 2.475 2.510 338,750 +0.01(+0.29%)
Dec 03, 2002 2.460 2.520 2.413 2.503 339,276 +0.07(+2.73%)
Dec 02, 2002 2.456 2.456 2.377 2.437 324,657 -0.02(-0.77%)
Nov 29, 2002 2.403 2.456 2.399 2.456 105,484 +0.05(+2.28%)
Nov 27, 2002 2.360 2.460 2.360 2.401 321,608 +0.05(+2.02%)
Nov 26, 2002 2.425 2.425 2.337 2.353 418,574 -0.01(-0.50%)
Nov 25, 2002 2.429 2.432 2.258 2.365 538,362 -0.06(-2.45%)
Nov 22, 2002 2.448 2.484 2.391 2.425 1,704,375 +0.00(+0.20%)
Nov 21, 2002 2.389 2.463 2.358 2.420 660,043 +0.02(+0.79%)
Nov 20, 2002 2.282 2.413 2.268 2.401 312,458 +0.12(+5.21%)
Nov 19, 2002 2.341 2.341 2.258 2.282 246,096 -0.05(-2.04%)
Nov 18, 2002 2.353 2.377 2.246 2.330 359,679 -0.05(-2.00%)
Nov 15, 2002 2.548 2.548 2.306 2.377 587,266 -0.24(-9.01%)
Nov 14, 2002 2.670 2.693 2.605 2.612 145,344 -0.04(-1.52%)
Nov 13, 2002 2.722 2.734 2.591 2.653 122,101 -0.09(-3.38%)
Nov 12, 2002 2.769 2.815 2.698 2.746 212,231 -0.02(-0.60%)
Nov 11, 2002 2.776 2.793 2.689 2.762 96,966 -0.02(-0.68%)
Nov 08, 2002 2.753 2.781 2.674 2.781 108,324 +0.03(+1.04%)
Nov 07, 2002 2.722 2.767 2.679 2.753 78,666 +0.01(+0.26%)
Nov 06, 2002 2.703 2.760 2.650 2.746 131,251 +0.06(+2.21%)
Nov 05, 2002 2.724 2.724 2.579 2.686 258,927 -0.04(-1.40%)
Nov 04, 2002 2.769 2.824 2.710 2.724 120,944 -0.06(-2.13%)
Nov 01, 2002 2.845 2.845 2.734 2.784 82,242 +0.01(+0.51%)
Oct 31, 2002 2.650 2.805 2.624 2.769 284,272 +0.12(+4.48%)
Oct 30, 2002 2.610 2.650 2.563 2.650 140,401 +0.04(+1.55%)
Oct 29, 2002 2.641 2.665 2.536 2.610 107,377 -0.01(-0.27%)
Oct 28, 2002 2.717 2.719 2.617 2.617 104,433 -0.09(-3.42%)
Oct 25, 2002 2.674 2.729 2.672 2.710 134,196 +0.04(+1.33%)
Oct 24, 2002 2.700 2.731 2.665 2.674 315,297 -0.05(-1.83%)
Oct 23, 2002 2.674 2.724 2.653 2.724 106,746 +0.05(+1.78%)
Oct 22, 2002 2.591 2.686 2.579 2.677 159,647 +0.01(+0.45%)
Oct 21, 2002 2.615 2.686 2.567 2.665 128,622 +0.05(+1.72%)
Oct 18, 2002 2.643 2.643 2.593 2.620 115,265 -0.01(-0.54%)
Oct 17, 2002 2.544 2.634 2.544 2.634 110,217 +0.09(+3.65%)
Oct 16, 2002 2.494 2.544 2.475 2.541 96,440 +0.07(+2.89%)
Oct 15, 2002 2.472 2.472 2.448 2.470 58,579 +0.02(+0.87%)
Oct 14, 2002 2.451 2.460 2.377 2.448 132,303 -0.00(-0.10%)
Oct 11, 2002 2.448 2.470 2.401 2.451 56,055 +0.01(+0.39%)
Oct 10, 2002 2.375 2.410 2.332 2.441 86,238 +0.07(+3.01%)
Oct 09, 2002 2.420 2.437 2.308 2.370 389,126 -0.07(-3.02%)
Oct 08, 2002 2.425 2.470 2.413 2.444 158,385 +0.02(+0.78%)
Oct 07, 2002 2.444 2.444 2.368 2.425 65,520 -0.02(-0.78%)
Oct 04, 2002 2.520 2.529 2.434 2.444 104,328 -0.07(-2.84%)
Oct 03, 2002 2.496 2.551 2.472 2.515 354,736 -0.03(-1.12%)
Oct 02, 2002 2.448 2.553 2.437 2.544 351,371 +0.08(+3.38%)
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.