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 (%)
Apr 29, 2022	68.02	68.21	63.65	63.98	483,285	-3.74(-5.52%)
Apr 28, 2022	64.16	68.89	62.01	67.72	521,056	+3.72(+5.81%)
Apr 27, 2022	66.20	66.98	63.73	64.00	570,531	-2.21(-3.34%)
Apr 26, 2022	68.95	70.61	66.16	66.21	624,427	-2.54(-3.69%)
Apr 25, 2022	66.40	69.78	65.28	68.75	656,785	-0.18(-0.26%)
Apr 22, 2022	70.34	72.07	67.78	68.93	706,798	-2.18(-3.07%)
Apr 21, 2022	76.05	76.53	69.89	71.11	540,947	-4.30(-5.70%)
Apr 20, 2022	75.35	76.63	75.06	75.41	675,398	+0.51(+0.68%)
Apr 19, 2022	73.33	75.33	72.31	74.90	485,461	+0.14(+0.19%)
Apr 18, 2022	75.50	77.08	74.36	74.76	341,382	+0.45(+0.61%)
Apr 14, 2022	75.15	75.93	73.83	74.31	252,435	-1.09(-1.45%)
Apr 13, 2022	75.00	76.06	74.26	75.40	298,866	+1.51(+2.04%)
Apr 12, 2022	75.97	77.85	73.84	73.89	266,380	-0.70(-0.94%)
Apr 11, 2022	75.38	76.37	72.28	74.59	389,825	-2.11(-2.75%)
Apr 08, 2022	78.05	78.39	76.55	76.70	377,506	-1.55(-1.98%)
Apr 07, 2022	78.98	80.29	76.41	78.25	265,853	+0.61(+0.79%)
Apr 06, 2022	78.91	79.78	76.55	77.64	411,878	-0.80(-1.02%)
Apr 05, 2022	82.77	84.00	77.80	78.44	632,591	-3.81(-4.63%)
Apr 04, 2022	82.00	83.71	80.70	82.25	670,998	+1.32(+1.63%)

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.