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 (%)
Jul 29, 2022	71.32	72.67	70.84	71.91	581,005	+1.91(+2.73%)
Jul 28, 2022	65.22	70.61	65.22	70.00	1,057,229	+6.37(+10.01%)
Jul 27, 2022	62.70	63.81	61.74	63.63	465,526	+1.68(+2.71%)
Jul 26, 2022	63.75	64.03	61.35	61.95	354,028	-0.50(-0.80%)
Jul 25, 2022	60.07	63.16	59.00	62.45	809,433	+3.26(+5.51%)
Jul 22, 2022	60.67	61.50	59.06	59.19	263,810	-1.88(-3.08%)
Jul 21, 2022	60.98	61.43	59.36	61.07	373,149	-1.65(-2.63%)
Jul 20, 2022	60.61	62.77	60.46	62.72	778,805	+2.23(+3.69%)
Jul 19, 2022	58.66	60.49	58.47	60.49	702,950	+0.60(+1.00%)
Jul 18, 2022	60.38	61.48	59.43	59.89	645,855	+1.24(+2.11%)
Jul 15, 2022	60.38	60.38	57.90	58.65	407,014	+0.02(+0.03%)
Jul 14, 2022	58.41	59.45	56.59	58.63	501,501	-2.37(-3.89%)
Jul 13, 2022	59.74	62.29	59.18	61.00	578,850	+0.99(+1.65%)
Jul 12, 2022	60.84	62.00	59.48	60.01	353,630	-2.14(-3.44%)
Jul 11, 2022	61.34	62.84	60.85	62.15	612,665	-1.00(-1.58%)
Jul 08, 2022	62.49	64.94	60.33	63.15	644,460	+1.81(+2.95%)
Jul 07, 2022	60.58	62.86	60.58	61.34	560,926	+1.94(+3.27%)
Jul 06, 2022	59.57	61.42	57.11	59.40	482,581	-0.40(-0.67%)
Jul 05, 2022	59.20	59.81	57.61	59.80	959,906	-1.52(-2.48%)

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.