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 (%)
Feb 28, 2023	82.50	84.24	82.50	83.37	693,518	+1.23(+1.50%)
Feb 27, 2023	82.08	83.15	81.23	82.14	547,937	+0.31(+0.38%)
Feb 24, 2023	78.81	82.30	78.59	81.83	666,649	+1.64(+2.05%)
Feb 23, 2023	83.05	84.84	79.31	80.19	931,118	-1.16(-1.43%)
Feb 22, 2023	81.00	82.14	80.08	81.35	659,789	+0.05(+0.06%)
Feb 21, 2023	81.63	83.55	81.02	81.30	595,270	-0.65(-0.79%)
Feb 17, 2023	83.33	83.45	81.37	81.95	760,972	-1.80(-2.15%)
Feb 16, 2023	84.94	86.80	83.74	83.75	479,971	-2.07(-2.41%)
Feb 15, 2023	85.44	86.04	83.78	85.82	312,387	-0.83(-0.96%)
Feb 14, 2023	85.97	87.14	84.94	86.65	446,816	-0.13(-0.15%)
Feb 13, 2023	86.18	87.20	85.31	86.78	366,643	-0.20(-0.23%)
Feb 10, 2023	85.07	87.01	84.94	86.98	330,955	+3.08(+3.67%)
Feb 09, 2023	83.77	84.44	82.80	83.90	369,821	+0.13(+0.16%)
Feb 08, 2023	85.17	85.64	83.47	83.77	254,547	-1.42(-1.67%)
Feb 07, 2023	83.38	85.49	82.78	85.19	513,885	+1.82(+2.18%)
Feb 06, 2023	83.58	83.82	82.02	83.37	255,787	-0.03(-0.04%)
Feb 03, 2023	83.41	85.36	82.96	83.40	515,045	-0.12(-0.14%)
Feb 02, 2023	85.03	85.67	82.93	83.52	722,167	-1.08(-1.28%)

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.