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 |
| Apr 14, 2023 | $94.68 | $95.80 | $93.97 | $95.00 | 542 028 |
| Apr 13, 2023 | $94.97 | $95.83 | $94.39 | $94.88 | 451 701 |
| Apr 12, 2023 | $94.92 | $96.34 | $94.37 | $94.46 | 492 981 |
| Apr 11, 2023 | $94.53 | $95.83 | $94.14 | $94.54 | 792 364 |
| Apr 10, 2023 | $93.18 | $95.06 | $92.72 | $93.96 | 1 374 807 |
| Apr 06, 2023 | $91.67 | $93.17 | $90.73 | $92.75 | 730 811 |
| Apr 05, 2023 | $91.43 | $93.31 | $90.80 | $92.13 | 766 874 |
| Apr 04, 2023 | $91.02 | $91.84 | $89.27 | $91.52 | 824 378 |
| Apr 03, 2023 | $88.88 | $91.27 | $88.56 | $90.50 | 1 806 836 |
| Mar 31, 2023 | $87.50 | $88.30 | $86.83 | $87.63 | 666 865 |
| Mar 30, 2023 | $86.17 | $87.57 | $85.04 | $87.00 | 1 201 673 |
| Mar 29, 2023 | $85.05 | $85.49 | $84.22 | $85.21 | 325 041 |
| Mar 28, 2023 | $82.87 | $85.00 | $82.65 | $84.30 | 648 414 |
| Mar 27, 2023 | $82.02 | $84.50 | $80.76 | $83.46 | 873 811 |
| Mar 24, 2023 | $77.75 | $80.89 | $77.34 | $80.71 | 870 036 |
| Mar 23, 2023 | $81.04 | $82.78 | $78.54 | $79.64 | 623 572 |
| Mar 22, 2023 | $82.61 | $83.94 | $80.60 | $80.67 | 696 002 |
| Mar 21, 2023 | $80.89 | $83.80 | $80.89 | $82.90 | 709 558 |
| Mar 20, 2023 | $77.49 | $80.80 | $76.46 | $79.45 | 773 323 |
| Mar 17, 2023 | $79.11 | $79.71 | $76.73 | $77.14 | 912 001 |
| Mar 16, 2023 | $75.92 | $79.90 | $75.86 | $79.43 | 1 347 655 |
| Mar 15, 2023 | $78.33 | $79.49 | $75.33 | $77.74 | 1 032 841 |
| Mar 14, 2023 | $80.00 | $83.50 | $79.38 | $80.98 | 572 730 |
| Mar 13, 2023 | $78.77 | $81.22 | $77.38 | $79.28 | 796 011 |
| Mar 10, 2023 | $82.77 | $83.50 | $81.03 | $81.33 | 624 221 |
