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 (%)
May 31, 2016 4.000 4.150 3.940 4.010 11,382,714 +0.08(+2.04%)
May 27, 2016 3.970 3.930 3.930 3.930 9,230,500 -0.11(-2.72%)
May 26, 2016 4.400 4.440 4.030 4.040 13,693,384 -0.17(-4.04%)
May 25, 2016 3.960 4.280 3.960 4.210 12,561,149 +0.31(+7.95%)
May 24, 2016 4.040 4.110 3.830 3.900 10,868,515 -0.09(-2.26%)
May 23, 2016 3.910 4.105 3.810 3.990 8,116,201 -0.04(-0.99%)
May 20, 2016 4.010 4.190 3.900 4.030 6,445,247 +0.03(+0.75%)
May 19, 2016 4.010 4.040 3.710 4.000 10,281,627 -0.16(-3.85%)
May 18, 2016 4.210 4.320 4.100 4.160 11,245,196 -0.07(-1.65%)
May 17, 2016 4.160 4.370 4.130 4.230 10,316,635 +0.01(+0.24%)
May 16, 2016 4.120 4.320 4.060 4.220 12,949,221 +0.32(+8.21%)
May 13, 2016 4.040 4.160 3.850 3.900 11,643,701 -0.20(-4.88%)
May 12, 2016 4.360 4.430 3.970 4.100 14,576,324 -0.01(-0.24%)
May 11, 2016 3.800 4.375 3.720 4.110 17,569,016 +0.19(+4.85%)
May 10, 2016 3.530 3.970 3.525 3.920 17,186,702 +0.40(+11.36%)
May 09, 2016 3.640 3.695 3.310 3.520 9,932,000 -0.12(-3.30%)
May 06, 2016 3.470 3.890 3.440 3.640 11,930,779 +0.03(+0.83%)
May 05, 2016 3.710 3.960 3.440 3.610 15,828,357 +0.35(+10.74%)
May 04, 2016 3.720 3.800 3.170 3.260 16,520,937 -0.36(-9.94%)
May 03, 2016 3.670 3.700 3.390 3.620 9,429,441 -0.23(-5.97%)
May 02, 2016 3.920 3.980 3.630 3.850 13,112,501 -0.01(-0.26%)
Apr 29, 2016 4.330 4.350 3.660 3.860 19,171,556 -0.20(-4.93%)
Apr 28, 2016 4.660 4.800 4.030 4.060 20,283,782 -0.58(-12.50%)
Apr 27, 2016 4.210 4.700 4.190 4.640 21,413,360 +0.54(+13.17%)
Apr 26, 2016 3.930 4.190 3.810 4.100 15,570,721 +0.15(+3.80%)
Apr 25, 2016 4.120 4.170 3.750 3.950 18,525,528 -0.14(-3.42%)
Apr 22, 2016 3.770 4.100 3.725 4.090 15,358,728 +0.43(+11.75%)
Apr 21, 2016 3.850 4.000 3.603 3.660 21,372,956 -0.05(-1.35%)
Apr 20, 2016 3.470 3.900 3.470 3.710 26,539,048 +0.11(+3.06%)
Apr 19, 2016 3.370 3.770 3.360 3.600 15,310,773 +0.31(+9.42%)
Apr 18, 2016 2.760 3.300 2.720 3.290 12,627,396 +0.11(+3.46%)
Apr 15, 2016 2.940 3.250 2.875 3.180 12,958,064 +0.12(+3.92%)
Apr 14, 2016 3.200 3.320 2.960 3.060 14,093,380 -0.09(-2.86%)
Apr 13, 2016 3.090 3.290 3.010 3.150 15,085,882 -0.08(-2.48%)
Apr 12, 2016 2.600 3.295 2.560 3.230 23,131,236 +0.67(+26.17%)
Apr 11, 2016 2.630 2.720 2.530 2.560 10,495,307 +0.06(+2.40%)
Apr 08, 2016 2.330 2.570 2.295 2.500 14,959,543 +0.33(+15.21%)
Apr 07, 2016 2.220 2.320 2.130 2.170 9,136,166 -0.06(-2.69%)
Apr 06, 2016 2.100 2.290 2.010 2.230 16,333,068 +0.22(+10.95%)
Apr 05, 2016 2.000 2.080 1.970 2.010 16,684,872 -0.02(-0.99%)
Apr 04, 2016 2.040 2.150 1.950 2.030 10,371,115 +0.00(+0.00%)
Apr 01, 2016 2.140 2.160 2.010 2.030 14,651,131 -0.19(-8.56%)
Mar 31, 2016 2.130 2.320 2.080 2.220 11,568,588 +0.05(+2.30%)
Mar 30, 2016 2.250 2.280 2.100 2.170 11,445,200 +0.05(+2.36%)
Mar 29, 2016 2.120 2.160 2.020 2.120 12,580,209 -0.13(-5.78%)
Mar 28, 2016 2.250 2.320 2.130 2.250 9,411,073 -0.02(-0.88%)
Mar 24, 2016 2.070 2.270 2.270 2.270 12,954,200 +0.08(+3.65%)
Mar 23, 2016 2.340 2.375 2.150 2.190 7,396,936 -0.24(-9.88%)
Mar 22, 2016 2.540 2.570 2.300 2.430 8,940,639 -0.15(-5.81%)
Mar 21, 2016 2.540 2.710 2.460 2.580 9,682,039 -0.03(-1.15%)
Mar 18, 2016 2.740 2.880 2.470 2.610 29,945,584 +0.00(+0.00%)
Mar 17, 2016 2.420 2.680 2.400 2.610 15,350,347 +0.27(+11.54%)
Mar 16, 2016 2.160 2.360 2.140 2.340 13,364,631 +0.27(+13.04%)
Mar 15, 2016 2.090 2.090 1.950 2.070 13,525,202 -0.16(-7.17%)
Mar 14, 2016 2.130 2.290 2.050 2.230 15,290,886 -0.17(-7.08%)
Mar 11, 2016 2.340 2.530 2.300 2.400 16,720,462 +0.19(+8.60%)
Mar 10, 2016 2.290 2.305 1.970 2.210 18,753,736 -0.08(-3.49%)
Mar 09, 2016 2.600 2.640 2.200 2.290 23,625,422 +0.07(+3.15%)
Mar 08, 2016 3.480 3.530 2.175 2.220 28,596,508 -1.44(-39.34%)
Mar 07, 2016 3.190 3.700 3.050 3.660 50,066,600 +0.40(+12.27%)
Mar 04, 2016 2.280 3.280 2.160 3.260 55,160,116 +1.13(+53.05%)
Mar 03, 2016 1.690 2.310 1.670 2.130 26,311,100 +0.35(+19.66%)
Mar 02, 2016 1.370 1.780 1.320 1.780 18,029,714 +0.39(+28.06%)
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.