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 31, 2023	86.01	88.46	86.01	87.91	1,864,352	+2.53(+2.96%)
Jul 28, 2023	86.21	86.94	83.93	85.38	1,056,523	-0.96(-1.11%)
Jul 27, 2023	86.86	87.76	86.07	86.34	2,575,738	+0.12(+0.14%)
Jul 26, 2023	85.99	86.80	85.87	86.22	773,982	-0.56(-0.65%)
Jul 25, 2023	86.00	87.04	85.81	86.78	903,087	+0.25(+0.29%)
Jul 24, 2023	85.85	87.25	85.61	86.53	2,016,621	+1.05(+1.23%)
Jul 21, 2023	85.76	86.10	85.00	85.48	1,875,944	+0.17(+0.20%)
Jul 20, 2023	84.97	85.61	84.58	85.31	2,526,709	+1.20(+1.43%)
Jul 19, 2023	83.60	84.86	83.50	84.11	2,083,846	+0.52(+0.62%)
Jul 18, 2023	83.61	84.41	83.05	83.59	4,298,798	-0.43(-0.51%)
Jul 17, 2023	82.77	84.05	82.27	84.02	2,472,658	+1.15(+1.39%)
Jul 14, 2023	85.82	85.84	82.72	82.87	4,777,130	-3.77(-4.35%)
Jul 13, 2023	87.82	88.13	85.54	86.64	11,923,663	-1.11(-1.26%)
Jul 12, 2023	88.81	89.00	87.43	87.75	486,351	-0.03(-0.03%)
Jul 11, 2023	87.29	88.31	86.39	87.78	1,016,350	+1.02(+1.18%)
Jul 10, 2023	84.29	86.80	84.29	86.76	384,247	+1.93(+2.28%)
Jul 07, 2023	83.51	85.99	83.22	84.83	418,149	+1.28(+1.53%)
Jul 06, 2023	85.04	85.18	82.25	83.55	495,281	-1.70(-1.99%)
Jul 05, 2023	86.46	86.46	85.05	85.25	370,635	-0.78(-0.91%)

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.