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 |
| Sep 07, 2023 | $94.83 | $95.69 | $94.25 | $94.34 | 1 564 094 |
| Sep 06, 2023 | $93.32 | $94.65 | $93.32 | $94.64 | 1 382 676 |
| Sep 05, 2023 | $93.72 | $95.27 | $93.43 | $93.43 | 2 069 288 |
| Sep 01, 2023 | $92.49 | $93.61 | $92.49 | $93.25 | 880 761 |
| Aug 31, 2023 | $92.00 | $92.35 | $91.20 | $91.58 | 2 527 045 |
| Aug 30, 2023 | $91.19 | $91.81 | $90.96 | $91.60 | 1 841 195 |
| Aug 29, 2023 | $90.29 | $91.15 | $89.69 | $91.07 | 517 102 |
| Aug 28, 2023 | $89.73 | $90.81 | $89.39 | $90.29 | 410 793 |
| Aug 25, 2023 | $88.53 | $89.90 | $87.98 | $89.25 | 1 145 170 |
| Aug 24, 2023 | $87.80 | $89.03 | $87.66 | $87.91 | 545 558 |
| Aug 23, 2023 | $88.40 | $88.57 | $87.25 | $88.49 | 780 049 |
| Aug 22, 2023 | $89.65 | $90.56 | $89.13 | $89.24 | 929 567 |
| Aug 21, 2023 | $91.13 | $91.51 | $89.05 | $89.62 | 756 782 |
| Aug 18, 2023 | $88.59 | $90.80 | $88.50 | $90.74 | 1 192 710 |
| Aug 17, 2023 | $88.39 | $90.84 | $88.78 | $89.27 | 1 571 010 |
| Aug 16, 2023 | $89.54 | $90.21 | $87.25 | $87.50 | 2 122 587 |
| Aug 15, 2023 | $91.07 | $91.57 | $89.10 | $89.26 | 1 320 090 |
| Aug 14, 2023 | $91.45 | $91.72 | $90.90 | $91.71 | 989 161 |
| Aug 11, 2023 | $90.28 | $91.72 | $90.28 | $91.56 | 1 015 184 |
| Aug 10, 2023 | $89.85 | $91.27 | $89.69 | $90.29 | 1 054 977 |
| Aug 09, 2023 | $89.07 | $90.46 | $88.88 | $89.73 | 1 388 660 |
| Aug 08, 2023 | $86.91 | $88.39 | $86.05 | $88.37 | 1 609 462 |
| Aug 07, 2023 | $88.35 | $88.90 | $87.44 | $88.04 | 445 167 |
| Aug 04, 2023 | $87.65 | $89.70 | $87.65 | $88.04 | 661 405 |
| Aug 03, 2023 | $86.57 | $88.54 | $86.27 | $88.07 | 1 881 599 |
