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 (%)
Nov 30, 2020	22.52	23.49	21.86	22.46	85,764	+0.04(+0.18%)
Nov 27, 2020	21.00	22.42	20.97	22.42	44,900	+1.59(+7.63%)
Nov 25, 2020	20.51	21.20	19.99	20.83	213,300	+0.58(+2.86%)
Nov 24, 2020	20.13	20.85	19.88	20.25	712,804	+0.46(+2.32%)
Nov 23, 2020	19.57	20.20	19.22	19.79	199,140	+0.47(+2.43%)
Nov 20, 2020	19.13	19.71	18.81	19.32	96,800	+0.43(+2.28%)
Nov 19, 2020	18.70	19.43	18.35	18.89	594,684	+0.18(+0.96%)
Nov 18, 2020	18.36	19.15	18.05	18.71	863,067	+0.51(+2.80%)
Nov 17, 2020	18.55	18.62	17.25	18.20	464,406	-0.30(-1.62%)
Nov 16, 2020	18.07	18.55	17.88	18.50	481,053	+0.58(+3.24%)
Nov 13, 2020	18.08	18.37	17.80	17.92	106,700	-0.02(-0.11%)
Nov 12, 2020	17.80	18.25	17.80	17.94	80,349	+0.04(+0.22%)
Nov 11, 2020	18.20	18.86	17.80	17.90	194,706	-0.32(-1.76%)
Nov 10, 2020	17.60	18.84	17.59	18.22	347,528	+0.55(+3.11%)
Nov 09, 2020	17.96	20.20	17.12	17.67	279,830	+0.94(+5.62%)
Nov 06, 2020	17.06	17.42	16.64	16.73	87,200	-0.17(-1.01%)
Nov 05, 2020	16.80	17.75	16.80	16.90	63,789	+0.15(+0.90%)
Nov 04, 2020	16.57	17.10	16.29	16.75	144,395	+0.18(+1.09%)
Nov 03, 2020	16.40	16.99	16.20	16.57	93,321	+0.16(+0.98%)

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.