NYSE:DEN
Delisted
Denbury Inc. Stock Price (Quote)
$88.66
+0 (+0%)
At Close: Jan 31, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $88.66 | $88.66 | Wednesday, 31st Jan 2024 DEN stock ended at $88.66. During the day the stock fluctuated 0% from a day low at $88.66 to a day high of $88.66. |
| 90 days | $88.66 | $88.66 | |
| 52 weeks | $75.33 | $100.65 |
| Date | Open | High | Low | Close | Volume |
| Nov 16, 2023 | $88.66 | $88.66 | $88.66 | $88.66 | 0 |
| Nov 15, 2023 | $88.66 | $88.66 | $88.66 | $88.66 | 0 |
| Nov 14, 2023 | $88.66 | $88.66 | $88.66 | $88.66 | 0 |
| Nov 13, 2023 | $88.66 | $88.66 | $88.66 | $88.66 | 0 |
| Nov 10, 2023 | $88.66 | $88.66 | $88.66 | $88.66 | 0 |
| Nov 09, 2023 | $88.66 | $88.66 | $88.66 | $88.66 | 0 |
| Nov 08, 2023 | $88.66 | $88.66 | $88.66 | $88.66 | 0 |
| Nov 07, 2023 | $88.66 | $88.66 | $88.66 | $88.66 | 0 |
| Nov 06, 2023 | $88.66 | $88.66 | $88.66 | $88.66 | 0 |
| Nov 03, 2023 | $88.66 | $88.66 | $88.66 | $88.66 | 0 |
| Nov 02, 2023 | $88.66 | $88.66 | $88.66 | $88.66 | 0 |
| Nov 01, 2023 | $89.46 | $89.99 | $88.58 | $88.66 | 8 986 887 |
| Oct 31, 2023 | $89.02 | $89.12 | $87.76 | $88.89 | 1 807 068 |
| Oct 30, 2023 | $89.07 | $89.28 | $88.28 | $88.83 | 671 397 |
| Oct 27, 2023 | $91.14 | $92.15 | $88.06 | $88.56 | 630 153 |
| Oct 26, 2023 | $90.23 | $90.82 | $89.31 | $90.20 | 1 054 302 |
| Oct 25, 2023 | $90.55 | $91.81 | $90.55 | $91.03 | 421 626 |
| Oct 24, 2023 | $92.26 | $92.26 | $90.72 | $90.89 | 518 178 |
| Oct 23, 2023 | $92.17 | $92.77 | $91.18 | $91.75 | 379 110 |
| Oct 20, 2023 | $94.73 | $94.94 | $92.93 | $93.09 | 482 466 |
| Oct 19, 2023 | $94.19 | $95.53 | $93.37 | $94.74 | 555 164 |
| Oct 18, 2023 | $94.02 | $95.01 | $93.72 | $94.74 | 537 840 |
| Oct 17, 2023 | $92.28 | $93.71 | $92.06 | $93.35 | 470 730 |
| Oct 16, 2023 | $92.68 | $92.77 | $91.49 | $92.12 | 421 553 |
| Oct 13, 2023 | $90.85 | $92.37 | $90.42 | $92.10 | 584 799 |
