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 |
| Oct 12, 2023 | $90.11 | $90.23 | $88.93 | $89.16 | 1 329 437 |
| Oct 11, 2023 | $90.10 | $90.10 | $87.90 | $89.19 | 1 782 544 |
| Oct 10, 2023 | $92.86 | $93.38 | $92.35 | $92.59 | 975 449 |
| Oct 09, 2023 | $92.42 | $93.90 | $91.87 | $92.89 | 1 416 703 |
| Oct 06, 2023 | $89.64 | $90.75 | $88.15 | $89.74 | 1 753 749 |
| Oct 05, 2023 | $92.31 | $92.96 | $91.15 | $91.30 | 964 649 |
| Oct 04, 2023 | $95.74 | $95.70 | $92.63 | $93.40 | 1 299 333 |
| Oct 03, 2023 | $96.76 | $97.61 | $96.41 | $97.03 | 930 609 |
| Oct 02, 2023 | $98.46 | $98.63 | $96.01 | $96.94 | 1 893 735 |
| Sep 29, 2023 | $99.79 | $99.35 | $97.32 | $98.01 | 2 426 904 |
| Sep 28, 2023 | $99.95 | $100.65 | $98.62 | $99.68 | 2 671 119 |
| Sep 27, 2023 | $98.34 | $100.40 | $97.94 | $100.40 | 2 076 079 |
| Sep 26, 2023 | $96.43 | $97.40 | $96.39 | $96.98 | 1 170 688 |
| Sep 25, 2023 | $96.08 | $97.26 | $95.86 | $96.92 | 632 372 |
| Sep 22, 2023 | $96.43 | $97.39 | $95.76 | $95.90 | 618 528 |
| Sep 21, 2023 | $97.48 | $97.93 | $95.67 | $95.80 | 516 193 |
| Sep 20, 2023 | $97.12 | $98.49 | $97.05 | $97.11 | 625 642 |
| Sep 19, 2023 | $99.27 | $99.33 | $97.35 | $97.98 | 456 423 |
| Sep 18, 2023 | $97.82 | $99.16 | $97.34 | $98.23 | 2 387 993 |
| Sep 15, 2023 | $97.95 | $98.79 | $97.17 | $97.27 | 720 029 |
| Sep 14, 2023 | $98.22 | $98.95 | $97.93 | $98.81 | 1 025 777 |
| Sep 13, 2023 | $98.42 | $98.55 | $96.71 | $97.07 | 971 321 |
| Sep 12, 2023 | $96.04 | $98.31 | $95.99 | $98.31 | 5 216 238 |
| Sep 11, 2023 | $96.50 | $96.51 | $93.90 | $94.18 | 901 742 |
| Sep 08, 2023 | $94.95 | $96.12 | $94.65 | $95.71 | 1 448 669 |
