DEN

Denbury Historical Data

Company Name Stock Ticker Symbol Market Type
Denbury Inc DEN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.62 -1.88% 84.75 13:03:28
Open Price Low Price High Price Close Price Prev Close
85.31 84.40 86.3072 86.37
more quote information »

DEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week88.5491.0084.3688.29643,826-3.79-4.28%
1 Month96.7197.3784.3690.80578,105-11.96-12.37%
3 Months86.44104.0573.12591.19820,917-1.69-1.96%
6 Months76.90104.0556.5983.21757,5067.8510.21%
1 Year78.89104.0556.5979.13651,7785.867.43%
3 Years19.19104.0515.9666.43676,31465.56341.64%
5 Years19.19104.0515.9666.43676,31465.56341.64%

DEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2022 86.37 -1.56 -1.77% 89.51 89.75 84.36 745,271
Dec 02 2022 87.93 -0.33 -0.37% 87.94 89.54 87.24 734,283
Dec 01 2022 88.26 -1.50 -1.67% 90.00 90.40 87.95 502,155
Nov 30 2022 89.76 0.18 0.2% 90.65 91.00 87.77 642,953
Nov 29 2022 89.58 1.97 2.25% 88.54 90.68 88.54 594,466
Nov 28 2022 87.61 -2.36 -2.62% 87.49 89.67 86.01 651,344
Nov 25 2022 89.97 1.13 1.27% 89.16 92.43 89.16 384,919
Nov 23 2022 88.84 -5.86 -6.19% 93.01 93.03 88.73 952,506
Nov 22 2022 94.70 0.80 0.85% 92.36 94.70 91.88 673,746
Nov 22 2022 93.90 4.01 4.46% 92.36 94.62 91.88 408,598
Nov 21 2022 89.89 -2.85 -3.07% 90.66 90.99 87.61 728,135
Nov 18 2022 92.74 0.55 0.6% 91.83 93.48 89.20 582,183
Nov 17 2022 92.19 -1.15 -1.23% 92.71 93.31 90.29 561,386
Nov 16 2022 93.34 -1.66 -1.75% 94.26 94.26 91.50 400,056
Nov 15 2022 95.00 2.70 2.93% 93.51 96.36 92.675 524,248
Nov 14 2022 92.30 -2.17 -2.3% 93.04 95.765 92.04 399,397
Nov 11 2022 94.47 1.64 1.77% 94.27 95.05 92.38 380,368
Nov 10 2022 92.83 4.29 4.85% 90.83 92.90 88.80 570,381
Nov 09 2022 88.54 -7.32 -7.64% 94.65 94.65 88.46 671,799
Nov 08 2022 95.86 -0.81 -0.84% 96.71 97.37 94.63 453,906
Nov 07 2022 96.67 4.19 4.53% 93.90 97.01 92.76 743,379
See More Historical Prices ยป