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, 2022	70.20	72.86	70.04	72.66	689,976	+1.89(+2.67%)
Feb 25, 2022	69.44	71.19	68.75	70.77	486,744	+2.77(+4.07%)
Feb 24, 2022	66.61	69.66	63.60	68.00	1,009,308	+0.64(+0.95%)
Feb 23, 2022	66.97	69.76	66.54	67.36	403,672	+0.71(+1.07%)
Feb 22, 2022	69.51	69.51	65.25	66.65	642,932	-0.75(-1.11%)
Feb 18, 2022				67.40	0	+0.84(+1.26%)
Feb 17, 2022	67.77	69.84	66.15	66.56	319,720	-1.32(-1.94%)
Feb 16, 2022	68.79	71.44	67.21	67.88	371,680	-0.89(-1.29%)
Feb 15, 2022	65.10	69.04	64.45	68.77	453,267	+2.03(+3.04%)
Feb 14, 2022	66.79	68.63	66.35	66.74	548,459	-2.07(-3.01%)
Feb 11, 2022	67.30	68.90	66.67	68.81	633,216	+1.96(+2.93%)
Feb 10, 2022	65.87	70.49	65.87	66.85	423,969	-0.04(-0.06%)
Feb 09, 2022	67.28	68.17	64.20	66.89	689,317	+0.59(+0.89%)
Feb 08, 2022	70.10	71.46	64.33	66.30	1,017,121	-4.83(-6.79%)
Feb 07, 2022	73.19	74.13	70.79	71.13	470,654	-2.87(-3.88%)
Feb 04, 2022	74.81	76.62	73.65	74.00	542,768	+0.43(+0.58%)
Feb 03, 2022	74.57	75.95		73.57	302,896	-2.00(-2.65%)
Feb 02, 2022	77.69	78.36	73.11	75.57	1,267,874	-1.59(-2.06%)

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.