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 (%)
May 28, 2021	65.96	68.03	65.77	67.02	646,609	+1.07(+1.62%)
May 27, 2021	64.34	66.00	63.71	65.95	1,359,462	+2.24(+3.52%)
May 26, 2021	62.74	64.39	62.05	63.71	691,092	+0.42(+0.66%)
May 25, 2021	64.61	65.09	62.20	63.29	664,555	-0.61(-0.95%)
May 24, 2021	62.87	64.13	61.29	63.90	758,578	+1.70(+2.73%)
May 21, 2021	62.03	63.87	60.84	62.20	1,001,801	+1.39(+2.29%)
May 20, 2021	57.87	60.91	56.98	60.81	1,328,134	+3.11(+5.39%)
May 19, 2021	55.96	58.07	55.21	57.70	4,210,631	+0.20(+0.35%)
May 18, 2021	56.35	59.22	56.16	57.50	1,031,217	+2.04(+3.68%)
May 17, 2021	51.52	55.67	51.52	55.46	572,128	+3.71(+7.17%)
May 14, 2021	52.50	53.52	50.54	51.75	839,352	-1.25(-2.36%)
May 13, 2021	54.68	56.24	52.35	53.00	482,055	-2.50(-4.50%)
May 12, 2021	56.78	59.63	55.22	55.50	963,485	-1.24(-2.19%)
May 11, 2021	54.38	57.55	53.15	56.74	1,384,763	+0.38(+0.67%)
May 10, 2021	59.63	61.50	56.09	56.36	517,758	-2.45(-4.17%)
May 07, 2021	57.06	59.73	56.31	58.81	1,842,773	+1.81(+3.18%)
May 06, 2021	54.88	57.79	53.16	57.00	759,084	+1.59(+2.87%)
May 05, 2021	56.00	56.48	54.57	55.41	751,623	-0.21(-0.38%)
May 04, 2021	55.78	56.68	53.82	55.62	552,249	-0.38(-0.68%)

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.