DEN Quote, Trading Chart, Denbury Inc.

home / stock / den / den quote

Stock Information
Company Name: Denbury Inc.
Stock Symbol: DEN
Market: NYSE
Website: denbury.com
Menu
DEN DEN Quote DEN Short DEN News DEN Articles DEN Message Board
Get DEN Alerts

News, Short Squeeze, Breakout and More Instantly...
DEN Quote
Last:$88.66
Change Percent:-0.9%
Open:$89.46
Previous Close:$88.66
High:$89.99
Low:$88.58
Volume:11,771,815
Last Trade Date Time:11/01/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
DEN Chart
Last Twenty Trading Days
Date:2023-11-01
Open:$89.46
Close:$88.66
High:$89.99
Low:$88.58
Volume:11,771,815
Date:2023-10-31
Open:$89.02
Close:$88.89
High:$89.14
Low:$87.76
Volume:1,807,068
Date:2023-10-30
Open:$89.07
Close:$88.83
High:$89.325
Low:$88.28
Volume:671,560
Date:2023-10-27
Open:$91.14
Close:$88.56
High:$92.15
Low:$88.06
Volume:641,607
Date:2023-10-26
Open:$90.23
Close:$90.2
High:$90.82
Low:$89.31
Volume:1,065,004
Date:2023-10-25
Open:$90.55
Close:$91.03
High:$91.81
Low:$90.55
Volume:426,262
Date:2023-10-24
Open:$92.26
Close:$90.89
High:$92.26
Low:$90.71
Volume:902,939
Date:2023-10-23
Open:$92.17
Close:$91.75
High:$93.01
Low:$91.18
Volume:495,010
Date:2023-10-20
Open:$94.73
Close:$93.09
High:$94.94
Low:$92.93
Volume:758,459
Date:2023-10-19
Open:$94.19
Close:$94.74
High:$95.53
Low:$93.37
Volume:835,950
Date:2023-10-18
Open:$94.02
Close:$94.74
High:$95.02
Low:$93.71
Volume:598,040
Date:2023-10-17
Open:$92.28
Close:$93.35
High:$93.71
Low:$92.06
Volume:675,366
Date:2023-10-16
Open:$92.68
Close:$92.12
High:$92.77
Low:$91.49
Volume:727,341
Date:2023-10-13
Open:$90.85
Close:$92.1
High:$92.37
Low:$90.42
Volume:593,269
Date:2023-10-12
Open:$90.11
Close:$89.16
High:$90.23
Low:$88.93
Volume:1,653,816
Date:2023-10-11
Open:$90.1
Close:$89.19
High:$90.1
Low:$87.9
Volume:1,801,812
Date:2023-10-10
Open:$92.86
Close:$92.59
High:$93.38
Low:$92.345
Volume:1,001,912
Date:2023-10-09
Open:$92.42
Close:$92.89
High:$93.92
Low:$91.84
Volume:1,470,786
Date:2023-10-06
Open:$89.64
Close:$89.74
High:$90.75
Low:$88.15
Volume:1,795,649
Date:2023-10-05
Open:$92.31
Close:$91.3
High:$92.97
Low:$91.15
Volume:964,649