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, 2022	71.77	75.39		75.14	431,651	+3.71(+5.19%)
Jan 28, 2022	73.26	73.26	68.18	71.43	732,251	-0.44(-0.61%)
Jan 27, 2022	74.17	75.29	69.71	71.87	506,713	-0.13(-0.18%)
Jan 26, 2022	74.46	75.99	70.51	72.00	671,899	-0.71(-0.98%)
Jan 25, 2022	69.49	73.77	66.89	72.71	963,336	+2.21(+3.13%)
Jan 24, 2022	68.43	71.36	66.12	70.50	1,232,476	+0.07(+0.10%)
Jan 21, 2022	70.87	73.02	68.92	70.43	739,529	-1.94(-2.68%)
Jan 20, 2022	74.74	76.75	72.01	72.37	377,900	-2.61(-3.48%)
Jan 19, 2022	74.22	75.84	72.27	74.98	599,611	+1.67(+2.28%)
Jan 18, 2022	77.61	78.60	73.15	73.31	593,730	-3.62(-4.71%)
Jan 14, 2022				76.93	0	+0.33(+0.43%)
Jan 13, 2022	77.90	79.15	76.20	76.60	311,724	-1.17(-1.50%)
Jan 12, 2022	81.01	82.00	77.72	77.77	246,922	-2.12(-2.65%)
Jan 11, 2022	77.00	80.95	74.93	79.89	362,192	+4.38(+5.80%)
Jan 10, 2022	77.02	77.02	73.46	75.51	341,049	-2.16(-2.78%)
Jan 07, 2022	79.27	80.53	76.65	77.67	297,408	-2.43(-3.03%)
Jan 06, 2022	80.42	82.24	79.71	80.10	392,521	+1.75(+2.23%)
Jan 05, 2022	87.67	88.02	77.98	78.35	564,556	-7.43(-8.66%)
Jan 04, 2022	81.14	86.12	81.14	85.78	564,457	+4.96(+6.14%)

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.