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 |
| Jun 27, 2023 | $83.59 | $85.02 | $83.37 | $84.85 | 337 002 |
| Jun 26, 2023 | $83.91 | $85.37 | $83.94 | $84.54 | 390 712 |
| Jun 23, 2023 | $84.05 | $84.64 | $83.50 | $83.83 | 396 825 |
| Jun 22, 2023 | $86.23 | $86.64 | $84.41 | $85.27 | 454 496 |
| Jun 21, 2023 | $87.01 | $88.45 | $87.01 | $87.31 | 280 507 |
| Jun 20, 2023 | $88.78 | $88.78 | $86.32 | $87.60 | 350 611 |
| Jun 16, 2023 | $89.98 | $89.98 | $87.77 | $89.52 | 600 918 |
| Jun 15, 2023 | $88.21 | $89.67 | $87.73 | $88.56 | 472 694 |
| Jun 14, 2023 | $89.67 | $89.73 | $87.24 | $88.02 | 319 292 |
| Jun 13, 2023 | $89.07 | $90.35 | $88.58 | $88.80 | 369 280 |
| Jun 12, 2023 | $89.91 | $90.45 | $87.52 | $88.57 | 1 051 208 |
| Jun 09, 2023 | $92.54 | $92.67 | $90.59 | $91.51 | 282 210 |
| Jun 08, 2023 | $92.89 | $94.05 | $91.02 | $92.99 | 561 601 |
| Jun 07, 2023 | $91.24 | $93.55 | $91.24 | $93.33 | 733 666 |
| Jun 06, 2023 | $89.79 | $91.39 | $89.46 | $91.26 | 459 225 |
| Jun 05, 2023 | $94.64 | $94.96 | $90.36 | $90.39 | 389 959 |
| Jun 02, 2023 | $92.00 | $93.63 | $91.37 | $93.53 | 522 527 |
| Jun 01, 2023 | $90.06 | $91.84 | $89.50 | $90.85 | 528 488 |
| May 31, 2023 | $89.18 | $91.05 | $89.18 | $90.17 | 660 357 |
| May 30, 2023 | $89.50 | $90.58 | $88.34 | $90.51 | 292 609 |
| May 26, 2023 | $90.90 | $91.98 | $89.92 | $91.00 | 226 437 |
| May 25, 2023 | $91.36 | $92.20 | $90.15 | $91.04 | 318 053 |
| May 24, 2023 | $93.60 | $93.97 | $91.43 | $92.73 | 442 698 |
| May 23, 2023 | $91.99 | $93.39 | $91.04 | $92.94 | 511 430 |
| May 22, 2023 | $91.00 | $92.00 | $90.74 | $91.39 | 676 234 |
