Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denbury Inc (NY: DEN )

88.66 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 1, 2023 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 (%)
Jun 30, 2021 73.81 76.82 73.81 76.78 595,862 +2.97(+4.02%)
Jun 29, 2021 75.97 76.65 73.66 73.81 693,353 -0.92(-1.23%)
Jun 28, 2021 79.26 79.26 73.82 74.73 1,080,725 -5.23(-6.54%)
Jun 25, 2021 81.24 81.26 78.97 79.96 7,368,535 -0.95(-1.17%)
Jun 24, 2021 78.02 81.37 76.67 80.91 1,290,356 +3.95(+5.13%)
Jun 23, 2021 79.52 80.27 76.75 76.96 1,841,915 -1.81(-2.30%)
Jun 22, 2021 77.85 79.00 75.93 78.77 1,518,915 +0.37(+0.47%)
Jun 21, 2021 75.32 78.82 74.51 78.40 2,163,570 +3.02(+4.01%)
Jun 18, 2021 70.44 75.82 70.40 75.38 2,683,310 +3.35(+4.65%)
Jun 17, 2021 74.62 75.76 65.80 72.03 2,094,130 -2.97(-3.96%)
Jun 16, 2021 75.50 75.74 74.00 75.00 1,715,714 +0.00(+0.00%)
Jun 15, 2021 74.50 75.49 73.67 75.00 715,091 +0.67(+0.90%)
Jun 14, 2021 74.37 75.13 73.20 74.33 983,544 +0.84(+1.14%)
Jun 11, 2021 71.82 73.77 70.25 73.49 1,535,941 +3.47(+4.96%)
Jun 10, 2021 71.43 71.70 69.28 70.02 419,886 -0.28(-0.40%)
Jun 09, 2021 70.08 71.45 67.68 70.30 560,747 -0.07(-0.10%)
Jun 08, 2021 69.39 70.73 68.45 70.37 1,096,743 -0.02(-0.03%)
Jun 07, 2021 70.18 71.59 69.55 70.39 1,957,954 +1.00(+1.44%)
Jun 04, 2021 69.60 69.72 67.43 69.39 883,007 +0.55(+0.80%)
Jun 03, 2021 67.97 69.82 67.28 68.84 1,073,247 +0.43(+0.63%)
Jun 02, 2021 70.45 71.41 67.51 68.41 1,022,923 -1.61(-2.30%)
Jun 01, 2021 67.69 71.66 67.69 70.02 1,218,804 +3.00(+4.48%)
May 28, 2021 65.96 68.03 65.77 67.02 646,609 +1.07(+1.62%)
May 27, 2021 64.34 66.00 63.71 65.95 1,359,462 +2.24(+3.52%)
May 26, 2021 62.74 64.39 62.05 63.71 691,092 +0.42(+0.66%)
May 25, 2021 64.61 65.09 62.20 63.29 664,555 -0.61(-0.95%)
May 24, 2021 62.87 64.13 61.29 63.90 758,578 +1.70(+2.73%)
May 21, 2021 62.03 63.87 60.84 62.20 1,001,801 +1.39(+2.29%)
May 20, 2021 57.87 60.91 56.98 60.81 1,328,134 +3.11(+5.39%)
May 19, 2021 55.96 58.07 55.21 57.70 4,210,631 +0.20(+0.35%)
May 18, 2021 56.35 59.22 56.16 57.50 1,031,217 +2.04(+3.68%)
May 17, 2021 51.52 55.67 51.52 55.46 572,128 +3.71(+7.17%)
May 14, 2021 52.50 53.52 50.54 51.75 839,352 -1.25(-2.36%)
May 13, 2021 54.68 56.24 52.35 53.00 482,055 -2.50(-4.50%)
May 12, 2021 56.78 59.63 55.22 55.50 963,485 -1.24(-2.19%)
May 11, 2021 54.38 57.55 53.15 56.74 1,384,763 +0.38(+0.67%)
May 10, 2021 59.63 61.50 56.09 56.36 517,758 -2.45(-4.17%)
May 07, 2021 57.06 59.73 56.31 58.81 1,842,773 +1.81(+3.18%)
May 06, 2021 54.88 57.79 53.16 57.00 759,084 +1.59(+2.87%)
May 05, 2021 56.00 56.48 54.57 55.41 751,623 -0.21(-0.38%)
May 04, 2021 55.78 56.68 53.82 55.62 552,249 -0.38(-0.68%)
May 03, 2021 54.83 57.06 54.48 56.00 785,968 +1.59(+2.92%)
Apr 30, 2021 53.00 55.25 53.00 54.41 786,900 +0.45(+0.83%)
Apr 29, 2021 55.26 55.55 52.92 53.96 826,522 -0.41(-0.75%)
Apr 28, 2021 53.45 55.42 52.86 54.37 987,119 +0.83(+1.55%)
Apr 27, 2021 53.11 55.00 52.29 53.54 693,375 +0.88(+1.67%)
Apr 26, 2021 50.23 54.00 50.15 52.66 1,229,256 +2.68(+5.36%)
Apr 23, 2021 49.77 50.60 49.32 49.98 506,300 +0.46(+0.93%)
Apr 22, 2021 49.27 50.33 48.87 49.52 390,833 +0.47(+0.96%)
Apr 21, 2021 46.70 49.60 46.70 49.05 411,874 +1.16(+2.42%)
Apr 20, 2021 49.08 49.67 46.03 47.89 504,862 -0.99(-2.03%)
Apr 19, 2021 48.60 49.63 48.26 48.88 380,405 +0.48(+0.99%)
Apr 16, 2021 50.08 50.99 48.05 48.40 620,700 -1.53(-3.06%)
Apr 15, 2021 50.01 50.98 49.43 49.93 810,601 -0.05(-0.10%)
Apr 14, 2021 48.40 51.18 48.27 49.98 925,338 +2.98(+6.34%)
Apr 13, 2021 46.35 47.25 44.71 47.00 308,760 +0.73(+1.58%)
Apr 12, 2021 46.38 48.62 45.92 46.27 550,345 +0.05(+0.11%)
Apr 09, 2021 45.68 46.76 45.56 46.22 874,800 +0.67(+1.47%)
Apr 08, 2021 45.42 46.18 43.44 45.55 864,920 -0.39(-0.85%)
Apr 07, 2021 48.45 49.50 45.08 45.94 1,255,271 -3.01(-6.15%)
Apr 06, 2021 48.81 49.38 47.71 48.95 941,428 +0.19(+0.39%)
Apr 05, 2021 51.04 51.71 47.89 48.76 646,297 -2.11(-4.15%)
Apr 01, 2021 48.23 51.30 47.70 50.87 1,568,100 +2.98(+6.22%)
Mar 31, 2021 46.30 48.42 46.00 47.89 1,165,728 +1.77(+3.84%)
Mar 30, 2021 45.10 46.89 44.73 46.12 961,333 +0.82(+1.81%)
Mar 29, 2021 45.55 46.49 44.19 45.30 726,085 -0.12(-0.26%)
Mar 26, 2021 44.50 47.83 44.50 45.42 1,975,800 +1.84(+4.22%)
Mar 25, 2021 43.07 43.89 41.05 43.58 1,962,982 +0.22(+0.51%)
Mar 24, 2021 42.02 44.08 41.57 43.36 1,236,810 +2.10(+5.09%)
Mar 23, 2021 42.10 43.47 41.22 41.26 683,051 -2.01(-4.65%)
Mar 22, 2021 41.14 43.65 40.11 43.27 836,181 +1.67(+4.01%)
Mar 19, 2021 39.21 41.91 39.21 41.60 2,859,400 +2.40(+6.12%)
Mar 18, 2021 41.55 42.52 38.69 39.20 780,470 -2.67(-6.38%)
Mar 17, 2021 40.79 43.40 40.63 41.87 878,320 +0.57(+1.38%)
Mar 16, 2021 42.50 42.93 40.21 41.30 574,874 -1.83(-4.24%)
Mar 15, 2021 44.05 44.53 42.60 43.13 570,881 -0.50(-1.15%)
Mar 12, 2021 42.57 44.27 41.66 43.63 711,100 +0.90(+2.11%)
Mar 11, 2021 43.26 43.39 41.30 42.73 695,762 +0.26(+0.61%)
Mar 10, 2021 41.03 42.62 40.34 42.47 518,128 +1.47(+3.59%)
Mar 09, 2021 39.31 42.84 38.05 41.00 400,339 +1.50(+3.80%)
Mar 08, 2021 42.91 43.11 38.03 39.50 956,601 -3.65(-8.46%)
Mar 05, 2021 45.39 46.13 41.80 43.15 801,200 -1.13(-2.55%)
Mar 04, 2021 44.51 45.29 43.30 44.28 1,924,646 +0.14(+0.32%)
Mar 03, 2021 43.76 46.27 43.22 44.14 4,738,129 +1.05(+2.44%)
Mar 02, 2021 42.21 43.62 41.60 43.09 662,268 +0.95(+2.25%)
Mar 01, 2021 43.19 44.20 41.66 42.14 584,266 -0.61(-1.43%)
Feb 26, 2021 43.73 43.99 41.41 42.75 487,700 -0.68(-1.57%)
Feb 25, 2021 44.25 45.10 42.41 43.43 653,838 -0.19(-0.44%)
Feb 24, 2021 41.66 44.61 41.66 43.62 909,353 +2.05(+4.93%)
Feb 23, 2021 39.63 42.00 37.09 41.57 884,030 +1.55(+3.87%)
Feb 22, 2021 39.19 40.57 39.08 40.02 818,996 +1.01(+2.59%)
Feb 19, 2021 38.22 39.04 38.22 39.01 626,300 +0.82(+2.15%)
Feb 18, 2021 38.70 38.90 37.00 38.19 519,597 -0.57(-1.47%)
Feb 17, 2021 37.86 39.17 37.58 38.76 845,878 +0.84(+2.22%)
Feb 16, 2021 38.33 38.76 37.25 37.92 586,881 +0.15(+0.40%)
Feb 12, 2021 36.08 38.32 35.55 37.77 297,900 +1.53(+4.22%)
Feb 11, 2021 35.00 36.51 34.31 36.24 594,614 +1.13(+3.22%)
Feb 10, 2021 34.25 35.96 33.93 35.11 1,090,010 +1.20(+3.54%)
Feb 09, 2021 33.53 34.20 33.10 33.91 542,322 +0.31(+0.92%)
Feb 08, 2021 33.01 34.13 33.00 33.60 962,933 +0.54(+1.63%)
Feb 05, 2021 33.04 33.94 32.55 33.06 419,400 +0.44(+1.35%)
Feb 04, 2021 32.65 32.87 31.83 32.62 271,899 +0.37(+1.15%)
Feb 03, 2021 31.28 33.05 30.92 32.25 694,372 +1.25(+4.03%)
Feb 02, 2021 30.68 31.29 30.06 31.00 366,137 +0.92(+3.06%)
Feb 01, 2021 28.70 30.81 28.70 30.08 467,281 +1.47(+5.14%)
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%)
Jan 04, 2021 25.65 27.20 25.65 26.81 419,968 +1.12(+4.36%)
Dec 31, 2020 25.69 25.69 25.69 282,123 +0.43(+1.70%)
Dec 30, 2020 25.00 25.69 24.67 25.26 282,123 +0.08(+0.32%)
Dec 29, 2020 25.19 25.28 24.57 25.18 323,524 +0.19(+0.76%)
Dec 28, 2020 25.06 25.64 24.52 24.99 316,794 +0.00(+0.00%)
Dec 24, 2020 25.86 25.86 24.73 24.99 120,900 -0.81(-3.14%)
Dec 23, 2020 24.40 25.92 24.01 25.80 363,983 +1.63(+6.74%)
Dec 22, 2020 24.77 25.05 24.08 24.17 260,644 -0.68(-2.74%)
Dec 21, 2020 25.22 26.02 24.57 24.85 464,781 -0.73(-2.85%)
Dec 18, 2020 26.71 26.91 25.41 25.58 3,072,700 -1.23(-4.59%)
Dec 17, 2020 26.66 26.98 26.44 26.81 750,004 +0.40(+1.51%)
Dec 16, 2020 26.15 27.33 25.80 26.41 545,638 +0.30(+1.15%)
Dec 15, 2020 26.71 26.71 25.14 26.11 485,883 -0.07(-0.27%)
Dec 14, 2020 26.69 26.69 25.76 26.18 727,340 +0.27(+1.04%)
Dec 11, 2020 24.70 26.19 24.70 25.91 708,000 +0.41(+1.61%)
Dec 10, 2020 24.51 26.07 24.01 25.50 1,137,105 +0.98(+4.00%)
Dec 09, 2020 24.84 25.51 24.03 24.52 578,873 -0.47(-1.88%)
Dec 08, 2020 25.24 25.45 24.58 24.99 412,149 -0.23(-0.91%)
Dec 07, 2020 24.31 27.02 24.25 25.22 543,493 +0.55(+2.23%)
Dec 04, 2020 24.25 25.34 23.45 24.67 1,712,900 +0.51(+2.11%)
Dec 03, 2020 23.95 24.39 23.78 24.16 200,263 +0.46(+1.94%)
Dec 02, 2020 23.38 24.91 23.12 23.70 233,693 +0.20(+0.85%)
Dec 01, 2020 23.31 24.19 22.51 23.50 937,078 +1.04(+4.63%)
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%)
Nov 02, 2020 16.55 16.77 16.15 16.41 49,265 -0.18(-1.08%)
Oct 30, 2020 16.59 17.06 16.29 16.59 76,000 -0.16(-0.96%)
Oct 29, 2020 16.47 17.09 15.96 16.75 109,551 +0.28(+1.70%)
Oct 28, 2020 16.93 16.93 16.29 16.47 73,602 -0.53(-3.12%)
Oct 27, 2020 16.83 17.00 16.75 17.00 115,254 +0.07(+0.41%)
Oct 26, 2020 16.92 17.25 16.68 16.93 135,143 -0.02(-0.12%)
Oct 23, 2020 16.82 17.24 16.82 16.95 128,300 -0.02(-0.12%)
Oct 22, 2020 16.91 17.43 16.88 16.97 122,915 -0.02(-0.12%)
Oct 21, 2020 17.01 17.30 16.52 16.99 61,477 +0.10(+0.59%)
Oct 20, 2020 16.71 17.45 16.71 16.89 217,184 +0.09(+0.54%)
Oct 19, 2020 16.92 17.37 16.80 16.80 121,617 -0.05(-0.30%)
Oct 16, 2020 17.07 17.43 16.82 16.85 81,300 -0.20(-1.17%)
Oct 15, 2020 17.20 17.27 16.77 17.05 188,118 -0.20(-1.16%)
Oct 14, 2020 17.14 17.57 17.00 17.25 323,112 -0.25(-1.43%)
Oct 13, 2020 16.89 18.08 16.86 17.50 432,602 +0.61(+3.61%)
Oct 12, 2020 16.98 17.00 16.62 16.89 26,182 -0.17(-1.00%)
Oct 09, 2020 17.08 17.25 16.91 17.06 38,500 -0.02(-0.12%)
Oct 08, 2020 16.85 17.67 16.63 17.08 169,946 +0.11(+0.65%)
Oct 07, 2020 16.95 17.42 16.79 16.97 41,302 -0.02(-0.12%)
Oct 06, 2020 17.27 17.80 16.75 16.99 148,410 -0.28(-1.62%)
Oct 05, 2020 16.73 17.50 16.52 17.27 114,497 +0.47(+2.80%)
Oct 02, 2020 16.50 17.23 16.25 16.80 196,900 -0.02(-0.12%)
Oct 01, 2020 17.60 18.25 16.52 16.82 174,820 -0.78(-4.43%)
Sep 30, 2020 18.13 18.50 17.37 17.60 201,436 -0.75(-4.09%)
Sep 29, 2020 19.23 19.23 18.29 18.35 248,924 -0.15(-0.81%)
Sep 28, 2020 18.79 19.00 18.00 18.50 233,897 -0.24(-1.28%)
Sep 25, 2020 18.88 19.00 18.37 18.74 395,100 -0.15(-0.79%)
Sep 24, 2020 19.61 19.61 18.61 18.89 627,746 -0.38(-1.97%)
Sep 23, 2020 19.50 19.81 18.50 19.27 266,445 -0.58(-2.92%)
Sep 22, 2020 19.19 20.04 18.27 19.85 968,274 +1.75(+9.67%)
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.