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 31, 2023	86.15	87.84	85.37	86.78	458,184	+0.70(+0.81%)
Jan 30, 2023	88.10	88.24	86.08	86.08	362,320	-2.47(-2.79%)
Jan 27, 2023	88.34	89.74	87.48	88.55	367,121	-0.24(-0.27%)
Jan 26, 2023	87.97	89.04	85.38	88.79	506,993	+1.67(+1.92%)
Jan 25, 2023	86.75	87.68	84.75	87.12	333,715	-0.42(-0.48%)
Jan 24, 2023	90.45	90.45	87.29	87.54	302,621	-2.45(-2.72%)
Jan 23, 2023	89.49	90.37	88.99	89.99	388,166	+0.60(+0.67%)
Jan 20, 2023	88.11	89.85	87.46	89.39	352,805	+1.49(+1.70%)
Jan 19, 2023	86.48	88.09	85.66	87.90	372,781	+1.38(+1.60%)
Jan 18, 2023	89.83	91.05	85.86	86.52	592,000	-2.58(-2.90%)
Jan 17, 2023	89.91	90.86	88.50	89.10	443,603	-0.29(-0.32%)
Jan 13, 2023	88.40	90.38	87.00	89.39	593,786	+1.12(+1.27%)
Jan 12, 2023	85.55	89.55	85.15	88.27	632,837	+2.93(+3.43%)
Jan 11, 2023	85.11	86.40	84.75	85.34	485,017	+1.42(+1.69%)
Jan 10, 2023	83.08	84.26	80.62	83.92	332,896	+0.99(+1.19%)
Jan 09, 2023	84.22	85.99	82.90	82.93	538,200	-0.49(-0.59%)
Jan 06, 2023	82.06	85.13	81.12	83.42	350,005	+2.36(+2.91%)
Jan 05, 2023	81.02	81.31	79.68	81.06	304,104	+0.04(+0.05%)
Jan 04, 2023	80.69	82.07	80.00	81.02	392,152	-0.73(-0.89%)

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.