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 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%)
Jul 01, 2004 4.968 5.056 4.959 4.992 276,595 +0.01(+0.24%)
Jun 30, 2004 4.902 4.980 4.866 4.980 670,560 +0.08(+1.60%)
Jun 29, 2004 4.826 4.944 4.826 4.902 324,237 +0.10(+2.08%)
Jun 28, 2004 5.118 5.118 4.728 4.802 551,403 -0.30(-5.92%)
Jun 25, 2004 5.063 5.165 5.063 5.104 1,741,395 -0.01(-0.28%)
Jun 24, 2004 5.063 5.135 5.061 5.118 575,907 +0.05(+1.08%)
Jun 23, 2004 5.039 5.078 4.975 5.063 317,401 +0.05(+0.95%)
Jun 22, 2004 4.956 5.016 4.894 5.016 410,476 +0.07(+1.49%)
Jun 21, 2004 4.890 4.947 4.885 4.942 357,260 +0.04(+0.82%)
Jun 18, 2004 4.785 4.918 4.785 4.902 1,286,852 +0.12(+2.43%)
Jun 17, 2004 4.821 4.826 4.773 4.785 512,175 -0.02(-0.49%)
Jun 16, 2004 4.754 4.883 4.716 4.809 581,166 +0.06(+1.20%)
Jun 15, 2004 4.517 4.754 4.517 4.752 598,729 +0.26(+5.77%)
Jun 14, 2004 4.481 4.533 4.457 4.493 654,364 +0.01(+0.32%)
Jun 10, 2004 4.350 4.507 4.310 4.478 400,379 +0.11(+2.45%)
Jun 09, 2004 4.500 4.500 4.369 4.372 314,982 -0.13(-2.85%)
Jun 08, 2004 4.457 4.550 4.436 4.500 491,772 +0.05(+1.23%)
Jun 07, 2004 4.421 4.464 4.398 4.445 424,463 +0.02(+0.54%)
Jun 04, 2004 4.517 4.517 4.393 4.421 324,657 +0.02(+0.54%)
Jun 03, 2004 4.469 4.540 4.398 4.398 634,066 -0.08(-1.86%)
Jun 02, 2004 4.505 4.540 4.481 4.481 586,529 -0.02(-0.53%)
Jun 01, 2004 4.338 4.505 4.322 4.505 340,959 +0.13(+2.99%)
May 28, 2004 4.314 4.374 4.303 4.374 250,934 +0.06(+1.38%)
May 27, 2004 4.333 4.345 4.291 4.314 884,369 -0.01(-0.22%)
May 26, 2004 4.362 4.379 4.291 4.324 652,891 -0.05(-1.14%)
May 25, 2004 4.267 4.426 4.255 4.374 291,739 +0.11(+2.68%)
May 24, 2004 4.124 4.272 4.112 4.260 440,975 +0.14(+3.46%)
May 21, 2004 4.184 4.219 4.077 4.117 259,032 -0.05(-1.31%)
May 20, 2004 4.203 4.279 4.160 4.172 313,089 -0.02(-0.51%)
May 19, 2004 4.279 4.284 4.193 4.193 329,180 -0.09(-2.00%)
May 18, 2004 4.305 4.310 4.217 4.279 473,998 -0.02(-0.55%)
May 17, 2004 4.255 4.338 4.184 4.303 370,827 +0.03(+0.61%)
May 14, 2004 4.153 4.305 4.136 4.276 424,463 +0.12(+2.98%)
May 13, 2004 4.136 4.184 4.112 4.153 243,256 +0.00(+0.11%)
May 12, 2004 4.101 4.160 4.065 4.148 429,617 +0.02(+0.58%)
May 11, 2004 4.136 4.177 4.108 4.124 361,782 +0.01(+0.29%)
May 10, 2004 4.338 4.341 4.091 4.112 413,000 -0.23(-5.36%)
May 07, 2004 4.364 4.381 4.338 4.345 311,722 -0.01(-0.27%)
May 06, 2004 4.388 4.388 4.326 4.357 247,358 -0.02(-0.49%)
May 05, 2004 4.414 4.431 4.374 4.379 514,593 -0.02(-0.54%)
May 04, 2004 4.517 4.517 4.395 4.402 433,087 -0.11(-2.42%)
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.