Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denbury Inc (NY: DEN )

88.66 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 01, 2023 88.66 0 -0.23(-0.26%)
Oct 31, 2023 89.02 89.14 87.76 88.89 1,807,093 +0.06(+0.07%)
Oct 30, 2023 89.07 89.33 88.28 88.83 671,560 +0.27(+0.30%)
Oct 27, 2023 91.14 92.15 88.06 88.56 641,607 -1.64(-1.82%)
Oct 26, 2023 90.23 90.82 89.31 90.20 1,065,004 -0.83(-0.91%)
Oct 25, 2023 90.55 91.81 90.55 91.03 426,262 +0.14(+0.15%)
Oct 24, 2023 92.26 92.26 90.71 90.89 902,939 -0.86(-0.94%)
Oct 23, 2023 92.17 93.01 91.18 91.75 610,910 -1.34(-1.44%)
Oct 20, 2023 94.73 94.94 92.93 93.09 758,459 -1.65(-1.74%)
Oct 19, 2023 94.19 95.53 93.37 94.74 835,950 +0.00(+0.00%)
Oct 18, 2023 94.02 95.02 93.71 94.74 598,040 +1.39(+1.49%)
Oct 17, 2023 92.28 93.71 92.06 93.35 675,366 +1.23(+1.34%)
Oct 16, 2023 92.68 92.77 91.49 92.12 727,341 +0.02(+0.02%)
Oct 13, 2023 90.85 92.37 90.42 92.10 593,269 +2.94(+3.30%)
Oct 12, 2023 90.11 90.23 88.93 89.16 1,653,816 -0.03(-0.03%)
Oct 11, 2023 90.10 90.10 87.90 89.19 2,001,812 -3.40(-3.67%)
Oct 10, 2023 92.86 93.38 92.34 92.59 1,001,912 -0.30(-0.32%)
Oct 09, 2023 92.42 93.92 91.84 92.89 1,470,886 +3.15(+3.51%)
Oct 06, 2023 89.64 90.75 88.15 89.74 1,795,649 -1.56(-1.71%)
Oct 05, 2023 92.31 92.97 91.15 91.30 964,649 -2.10(-2.25%)
Oct 04, 2023 95.74 95.74 92.62 93.40 1,394,907 -3.63(-3.74%)
Oct 03, 2023 96.76 97.61 96.41 97.03 936,022 +0.09(+0.09%)
Oct 02, 2023 98.46 98.63 96.01 96.94 1,893,735 -1.07(-1.09%)
Sep 29, 2023 99.79 99.79 97.32 98.01 2,544,429 -1.67(-1.68%)
Sep 28, 2023 99.95 100.65 98.62 99.68 2,686,491 -0.72(-0.72%)
Sep 27, 2023 98.34 100.42 97.94 100.40 2,218,113 +3.42(+3.53%)
Sep 26, 2023 96.43 97.40 96.39 96.98 1,251,202 +0.06(+0.06%)
Sep 25, 2023 96.08 97.18 96.67 96.92 632,372 +1.02(+1.06%)
Sep 22, 2023 96.43 97.39 95.76 95.90 796,835 +0.10(+0.10%)
Sep 21, 2023 97.48 97.93 95.67 95.80 759,666 -1.31(-1.35%)
Sep 20, 2023 97.12 98.53 97.04 97.11 625,642 -0.87(-0.89%)
Sep 19, 2023 99.27 99.33 97.33 97.98 827,649 -0.25(-0.25%)
Sep 18, 2023 97.82 99.19 97.29 98.23 2,721,645 +0.96(+0.99%)
Sep 15, 2023 97.95 98.79 97.17 97.27 1,473,963 -1.54(-1.56%)
Sep 14, 2023 98.22 98.95 97.93 98.81 1,138,480 +1.74(+1.79%)
Sep 13, 2023 98.42 98.55 96.70 97.07 1,108,323 -1.24(-1.26%)
Sep 12, 2023 96.04 98.31 96.04 98.31 5,399,451 +4.13(+4.39%)
Sep 11, 2023 96.50 96.51 93.89 94.18 901,742 -1.53(-1.60%)
Sep 08, 2023 94.95 96.12 94.71 95.71 1,485,095 +1.37(+1.45%)
Sep 07, 2023 94.83 95.69 94.25 94.34 1,611,786 -0.30(-0.32%)
Sep 06, 2023 93.32 94.65 93.32 94.64 1,387,918 +1.21(+1.30%)
Sep 05, 2023 93.72 95.29 93.43 93.43 2,166,288 +0.18(+0.19%)
Sep 01, 2023 92.49 93.61 92.49 93.25 894,347 +1.67(+1.82%)
Aug 31, 2023 92.00 92.35 91.20 91.58 2,634,040 -0.02(-0.02%)
Aug 30, 2023 91.19 91.81 90.92 91.60 1,841,196 +0.53(+0.58%)
Aug 29, 2023 90.29 91.15 89.68 91.07 551,937 +0.78(+0.86%)
Aug 28, 2023 89.73 90.81 89.39 90.29 421,599 +1.04(+1.17%)
Aug 25, 2023 88.53 89.90 87.98 89.25 1,181,327 +1.34(+1.52%)
Aug 24, 2023 87.80 89.03 87.66 87.91 585,496 -0.58(-0.66%)
Aug 23, 2023 88.40 88.56 87.25 88.49 787,271 -0.75(-0.84%)
Aug 22, 2023 89.65 90.56 89.13 89.24 938,258 -0.38(-0.42%)
Aug 21, 2023 91.13 91.51 89.05 89.62 769,589 -1.12(-1.23%)
Aug 18, 2023 88.59 90.80 88.50 90.74 1,422,184 +1.47(+1.65%)
Aug 17, 2023 88.39 90.83 88.39 89.27 1,571,010 +1.77(+2.02%)
Aug 16, 2023 89.54 90.21 87.25 87.50 2,132,022 -1.76(-1.97%)
Aug 15, 2023 91.07 91.57 89.10 89.26 1,331,117 -2.45(-2.67%)
Aug 14, 2023 91.45 91.77 90.84 91.71 989,161 +0.15(+0.16%)
Aug 11, 2023 90.28 91.72 90.28 91.56 1,036,021 +1.27(+1.41%)
Aug 10, 2023 89.85 91.28 89.67 90.29 1,054,977 +0.56(+0.62%)
Aug 09, 2023 89.07 90.46 88.88 89.73 1,388,661 +1.36(+1.54%)
Aug 08, 2023 86.91 88.39 86.05 88.37 1,613,460 +0.33(+0.37%)
Aug 07, 2023 88.35 88.90 87.44 88.04 451,984 +0.00(+0.00%)
Aug 04, 2023 87.65 89.70 87.65 88.04 667,918 -0.03(-0.03%)
Aug 03, 2023 86.57 88.54 86.27 88.07 1,881,905 +1.95(+2.26%)
Aug 02, 2023 87.05 87.11 85.62 86.12 1,876,100 -1.26(-1.44%)
Aug 01, 2023 87.53 88.02 86.58 87.38 1,442,915 -0.53(-0.60%)
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%)
Jul 03, 2023 86.28 86.80 85.73 86.03 141,984 -0.23(-0.27%)
Jun 30, 2023 87.37 87.61 86.13 86.26 680,567 -0.37(-0.43%)
Jun 29, 2023 87.39 88.57 86.45 86.63 375,314 -0.39(-0.45%)
Jun 28, 2023 84.90 87.84 84.03 87.02 1,216,539 +2.17(+2.56%)
Jun 27, 2023 83.59 85.02 83.37 84.85 618,213 +0.31(+0.37%)
Jun 26, 2023 83.91 85.37 83.91 84.54 452,012 +0.71(+0.85%)
Jun 23, 2023 84.05 84.64 83.50 83.83 428,798 -1.44(-1.69%)
Jun 22, 2023 86.23 86.64 84.41 85.27 462,959 -2.04(-2.34%)
Jun 21, 2023 87.01 88.45 86.93 87.31 357,798 -0.29(-0.33%)
Jun 20, 2023 88.78 88.78 86.32 87.60 354,482 -1.92(-2.14%)
Jun 16, 2023 89.98 89.99 87.77 89.52 840,323 +0.96(+1.08%)
Jun 15, 2023 88.21 89.67 87.73 88.56 644,135 -0.88(-0.98%)
May 08, 2023 90.79 90.79 88.59 89.44 464,497 +0.48(+0.54%)
May 05, 2023 86.15 89.06 86.14 88.96 851,449 +4.34(+5.13%)
May 04, 2023 86.67 86.67 83.00 84.62 1,172,858 -2.38(-2.74%)
May 03, 2023 88.75 89.25 86.71 87.00 746,668 -2.75(-3.06%)
May 02, 2023 92.69 92.69 88.23 89.75 815,163 -3.47(-3.72%)
May 01, 2023 91.99 93.50 91.34 93.22 528,213 -0.16(-0.17%)
Apr 28, 2023 91.12 93.70 91.12 93.38 368,705 +2.25(+2.47%)
Apr 27, 2023 91.34 93.02 90.17 91.13 439,688 +0.44(+0.49%)
Apr 26, 2023 91.63 92.92 90.22 90.69 623,188 -1.70(-1.84%)
Apr 25, 2023 92.95 93.68 92.03 92.39 757,678 -1.44(-1.53%)
Apr 24, 2023 92.06 94.17 92.06 93.83 442,214 +1.43(+1.55%)
Apr 21, 2023 93.55 93.57 92.21 92.40 632,813 -0.46(-0.50%)
Apr 20, 2023 92.58 93.14 91.90 92.86 601,104 -0.89(-0.95%)
Apr 19, 2023 94.08 94.48 93.01 93.75 417,670 -1.30(-1.37%)
Apr 18, 2023 94.72 95.19 94.10 95.05 562,152 +0.27(+0.28%)
Apr 17, 2023 95.20 95.35 93.88 94.78 481,101 -0.22(-0.23%)
Apr 14, 2023 94.68 95.80 93.97 95.00 542,039 +0.12(+0.13%)
Apr 13, 2023 94.97 95.83 94.39 94.88 451,701 +0.42(+0.44%)
Apr 12, 2023 94.92 96.34 94.37 94.46 492,981 -0.08(-0.08%)
Apr 11, 2023 94.53 95.83 94.14 94.54 792,365 +0.58(+0.62%)
Apr 10, 2023 93.18 95.06 92.72 93.96 1,374,810 +1.21(+1.30%)
Apr 06, 2023 91.67 93.17 90.72 92.75 730,811 +0.62(+0.67%)
Apr 05, 2023 91.43 93.31 90.80 92.13 766,875 +0.61(+0.67%)
Apr 04, 2023 91.02 91.84 89.27 91.52 824,378 +1.02(+1.13%)
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.