Indicators

Denbury Inc (NY: DEN )

88.66 UNCHANGED

Last Price Updated: 7:00 PM EDT, Nov 1, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.89	30.39	28.56	28.61	497,500	-0.25(-0.87%)
Jan 28, 2021	28.09	28.92	27.61	28.86	656,276	+0.26(+0.91%)
Jan 27, 2021	30.09	30.68	28.04	28.60	674,902	-2.02(-6.60%)
Jan 26, 2021	32.50	33.40	30.51	30.62	791,072	-1.88(-5.78%)
Jan 25, 2021	31.34	32.95	30.40	32.50	677,606	+1.35(+4.33%)
Jan 22, 2021	28.71	31.49	28.02	31.15	922,200	+1.97(+6.75%)
Jan 21, 2021	28.63	30.07	27.52	29.18	483,703	+0.48(+1.67%)
Jan 20, 2021	28.17	29.39	28.00	28.70	291,493	+0.94(+3.39%)
Jan 19, 2021	28.23	28.60	27.51	27.76	332,834	-0.14(-0.50%)
Jan 15, 2021	28.17	28.65	27.14	27.90	473,200	-0.77(-2.69%)
Jan 14, 2021	27.34	28.86	27.31	28.67	614,670	+1.39(+5.10%)
Jan 13, 2021	28.06	28.06	26.73	27.28	842,069	-0.70(-2.50%)
Jan 12, 2021	27.97	28.55	27.14	27.98	495,129	-0.02(-0.07%)
Jan 11, 2021	27.86	28.28	26.95	28.00	169,989	+0.01(+0.04%)
Jan 08, 2021	26.14	28.30	26.14	27.99	341,800	-0.79(-2.74%)
Jan 07, 2021	29.29	29.99	28.48	28.78	565,729	-0.52(-1.77%)
Jan 06, 2021	27.76	30.00	27.45	29.30	1,389,030	+1.64(+5.93%)
Jan 05, 2021	27.16	28.30	26.84	27.66	444,130	+0.85(+3.17%)

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.