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 26, 2021	43.73	43.99	41.41	42.75	487,700	-0.68(-1.57%)
Feb 25, 2021	44.25	45.10	42.41	43.43	653,838	-0.19(-0.44%)
Feb 24, 2021	41.66	44.61	41.66	43.62	909,353	+2.05(+4.93%)
Feb 23, 2021	39.63	42.00	37.09	41.57	884,030	+1.55(+3.87%)
Feb 22, 2021	39.19	40.57	39.08	40.02	818,996	+1.01(+2.59%)
Feb 19, 2021	38.22	39.04	38.22	39.01	626,300	+0.82(+2.15%)
Feb 18, 2021	38.70	38.90	37.00	38.19	519,597	-0.57(-1.47%)
Feb 17, 2021	37.86	39.17	37.58	38.76	845,878	+0.84(+2.22%)
Feb 16, 2021	38.33	38.76	37.25	37.92	586,881	+0.15(+0.40%)
Feb 12, 2021	36.08	38.32	35.55	37.77	297,900	+1.53(+4.22%)
Feb 11, 2021	35.00	36.51	34.31	36.24	594,614	+1.13(+3.22%)
Feb 10, 2021	34.25	35.96	33.93	35.11	1,090,010	+1.20(+3.54%)
Feb 09, 2021	33.53	34.20	33.10	33.91	542,322	+0.31(+0.92%)
Feb 08, 2021	33.01	34.13	33.00	33.60	962,933	+0.54(+1.63%)
Feb 05, 2021	33.04	33.94	32.55	33.06	419,400	+0.44(+1.35%)
Feb 04, 2021	32.65	32.87	31.83	32.62	271,899	+0.37(+1.15%)
Feb 03, 2021	31.28	33.05	30.92	32.25	694,372	+1.25(+4.03%)
Feb 02, 2021	30.68	31.29	30.06	31.00	366,137	+0.92(+3.06%)

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.