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 (%)
Sep 29, 2023	99.79	99.79	97.32	98.01	2,544,429	-1.67(-1.68%)
Sep 28, 2023	99.95	100.65	98.62	99.68	2,686,491	-0.72(-0.72%)
Sep 27, 2023	98.34	100.42	97.94	100.40	2,218,113	+3.42(+3.53%)
Sep 26, 2023	96.43	97.40	96.39	96.98	1,251,202	+0.06(+0.06%)
Sep 25, 2023	96.08	97.18	96.67	96.92	632,372	+1.02(+1.06%)
Sep 22, 2023	96.43	97.39	95.76	95.90	796,835	+0.10(+0.10%)
Sep 21, 2023	97.48	97.93	95.67	95.80	759,666	-1.31(-1.35%)
Sep 20, 2023	97.12	98.53	97.04	97.11	625,642	-0.87(-0.89%)
Sep 19, 2023	99.27	99.33	97.33	97.98	827,649	-0.25(-0.25%)
Sep 18, 2023	97.82	99.19	97.29	98.23	2,721,645	+0.96(+0.99%)
Sep 15, 2023	97.95	98.79	97.17	97.27	1,473,963	-1.54(-1.56%)
Sep 14, 2023	98.22	98.95	97.93	98.81	1,138,480	+1.74(+1.79%)
Sep 13, 2023	98.42	98.55	96.70	97.07	1,108,323	-1.24(-1.26%)
Sep 12, 2023	96.04	98.31	96.04	98.31	5,399,451	+4.13(+4.39%)
Sep 11, 2023	96.50	96.51	93.89	94.18	901,742	-1.53(-1.60%)
Sep 08, 2023	94.95	96.12	94.71	95.71	1,485,095	+1.37(+1.45%)
Sep 07, 2023	94.83	95.69	94.25	94.34	1,611,786	-0.30(-0.32%)
Sep 06, 2023	93.32	94.65	93.32	94.64	1,387,918	+1.21(+1.30%)
Sep 05, 2023	93.72	95.29	93.43	93.43	2,166,288	+0.18(+0.19%)

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.