Dark

DEN
Denbury Inc.
stock NYSE

Inactive

Nov 1, 2023

88.66USD-0.259%(-0.23)11,771,815

Pre-market

0.00USD-100.000%(-88.89)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-01	89.4600	89.9900	88.5800	88.6600	-0.259%	11,771,815	0.000%
2023-10-31	89.0200	89.1400	87.7600	88.8900	+0.068%	1,807,094	-0.259%
2023-10-30	89.0700	89.3250	88.2800	88.8300	+0.305%	671,560	-0.191%
2023-10-27	91.1400	92.1500	88.0600	88.5600	-1.818%	641,607	+0.113%
2023-10-26	90.2300	90.8200	89.3100	90.2000	-0.912%	1,065,004	-1.707%
2023-10-25	90.5500	91.8100	90.5500	91.0300	+0.154%	426,262	-2.604%
2023-10-24	92.2600	92.2600	90.7100	90.8900	-0.937%	902,939	-2.454%
2023-10-23	92.1700	93.0100	91.1800	91.7500	-1.439%	495,010	-3.368%
2023-10-20	94.7300	94.9400	92.9300	93.0900	-1.742%	758,459	-4.759%
2023-10-19	94.1900	95.5300	93.3700	94.7400	0.000%	835,950	-6.418%
2023-10-18	94.0200	95.0200	93.7100	94.7400	+1.489%	598,040	-6.418%
2023-10-17	92.2800	93.7100	92.0600	93.3500	+1.335%	675,366	-5.024%
2023-10-16	92.6800	92.7700	91.4900	92.1200	+0.022%	727,341	-3.756%
2023-10-13	90.8500	92.3700	90.4200	92.1000	+3.297%	593,269	-3.735%
2023-10-12	90.1100	90.2300	88.9300	89.1600	-0.034%	1,653,816	-0.561%
2023-10-11	90.1000	90.1000	87.9000	89.1900	-3.672%	1,801,812	-0.594%
2023-10-10	92.8600	93.3800	92.3450	92.5900	-0.323%	1,001,912	-4.245%
2023-10-09	92.4200	93.9200	91.8400	92.8900	+3.510%	1,470,886	-4.554%
2023-10-06	89.6400	90.7500	88.1500	89.7400	-1.709%	1,795,649	-1.203%
2023-10-05	92.3100	92.9700	91.1500	91.3000	-2.248%	964,649	-2.892%
2023-10-04	95.7400	95.7400	92.6200	93.4000	-3.741%	1,394,907	-5.075%
2023-10-03	96.7600	97.6100	96.4100	97.0300	+0.093%	936,022	-8.626%
2023-10-02	98.4600	98.6300	96.0100	96.9400	-1.092%	1,893,735	-8.541%
2023-09-29	99.7900	99.7900	97.3200	98.0100	-1.675%	2,544,429	-9.540%
2023-09-28	99.9500	100.6507	98.6200	99.6800	-0.717%	2,686,489	-11.055%
2023-09-27	98.3400	100.4200	97.9350	100.4000	+3.527%	2,143,178	-11.693%
2023-09-26	96.4300	97.4000	96.3913	96.9800	+0.062%	1,251,202	-8.579%
2023-09-25	96.0800	97.2800	95.8600	96.9200	+1.064%	632,372	-8.522%
2023-09-22	96.4300	97.3900	95.7600	95.9000	+0.104%	796,835	-7.550%
2023-09-21	97.4800	97.9300	95.6700	95.8000	-1.349%	759,666	-7.453%
2023-09-20	97.1200	98.5300	97.0400	97.1100	-0.888%	625,642	-8.701%
2023-09-19	99.2700	99.3300	97.3300	97.9800	-0.255%	827,649	-9.512%
2023-09-18	97.8200	99.1900	97.2925	98.2300	+0.987%	2,721,645	-9.742%
2023-09-15	97.9500	98.7900	97.1700	97.2700	-1.559%	1,473,963	-8.852%
2023-09-14	98.2200	98.9500	97.9300	98.8100	+1.793%	1,138,480	-10.272%
2023-09-13	98.4200	98.5500	96.7050	97.0700	-1.261%	1,108,323	-8.664%
2023-09-12	96.0400	98.3100	96.0400	98.3100	+4.385%	5,307,844	-9.816%
2023-09-11	96.5000	96.5100	93.8950	94.1800	-1.599%	901,742	-5.861%
2023-09-08	94.9500	96.1200	94.7100	95.7100	+1.452%	1,485,095	-7.366%
2023-09-07	94.8300	95.6900	94.2500	94.3400	-0.317%	1,611,786	-6.021%
2023-09-06	93.3200	94.6500	93.3200	94.6400	+1.295%	1,387,918	-6.319%
2023-09-05	93.7200	95.2900	93.4300	93.4300	+0.193%	2,166,288	-5.105%
2023-09-01	92.4900	93.6100	92.4900	93.2500	+1.824%	894,347	-4.922%
2023-08-31	92.0000	92.3500	91.2000	91.5800	-0.022%	2,634,150	-3.188%
2023-08-30	91.1900	91.8100	90.9250	91.6000	+0.582%	1,841,196	-3.210%
2023-08-29	90.2900	91.1500	89.6800	91.0700	+0.864%	551,937	-2.646%
2023-08-28	89.7300	90.8100	89.3900	90.2900	+1.165%	421,599	-1.805%
2023-08-25	88.5300	89.9000	87.9800	89.2500	+1.524%	1,181,327	-0.661%
2023-08-24	87.8000	89.0300	87.6600	87.9100	-0.655%	585,496	+0.853%
2023-08-23	88.4000	88.5650	87.2500	88.4900	-0.840%	787,271	+0.192%
2023-08-22	89.6500	90.5600	89.1300	89.2400	-0.424%	938,258	-0.650%
2023-08-21	91.1300	91.5100	89.0500	89.6200	-1.234%	769,589	-1.071%
2023-08-18	88.5900	90.8000	88.5000	90.7400	+1.647%	1,422,184	-2.292%
2023-08-17	88.3900	90.8350	88.3900	89.2700	+2.023%	1,571,010	-0.683%
2023-08-16	89.5400	90.2100	87.2500	87.5000	-1.972%	2,132,272	+1.326%
2023-08-15	91.0700	91.5700	89.1000	89.2600	-2.671%	1,331,117	-0.672%
2023-08-14	91.4500	91.7700	90.8400	91.7100	+0.164%	989,161	-3.326%
2023-08-11	90.2800	91.7200	90.2800	91.5600	+1.407%	1,036,021	-3.167%
2023-08-10	89.8500	91.2750	89.6700	90.2900	+0.624%	1,054,977	-1.805%
2023-08-09	89.0700	90.4600	88.8800	89.7300	+1.539%	1,388,662	-1.192%
2023-08-08	86.9100	88.3900	86.0500	88.3700	+0.375%	1,613,460	+0.328%
2023-08-07	88.3500	88.9000	87.4400	88.0400	0.000%	451,984	+0.704%
2023-08-04	87.6500	89.7000	87.6500	88.0400	-0.034%	667,918	+0.704%
2023-08-03	86.5700	88.5400	86.2700	88.0700	+2.264%	1,881,925	+0.670%
2023-08-02	87.0500	87.1100	85.6250	86.1200	-1.442%	1,876,100	+2.949%
2023-08-01	87.5300	88.0200	86.5840	87.3800	-0.603%	1,442,915	+1.465%
2023-07-31	86.0100	88.4600	86.0100	87.9100	+2.963%	1,864,351	+0.853%
2023-07-28	86.2100	86.9450	83.9300	85.3800	-1.112%	1,031,523	+3.842%
2023-07-27	86.8600	87.7600	86.0700	86.3400	+0.139%	2,575,738	+2.687%
2023-07-26	85.9900	86.7950	85.8700	86.2200	-0.645%	773,985	+2.830%
2023-07-25	86.0000	87.0400	85.8100	86.7800	+0.289%	903,087	+2.166%
2023-07-24	85.8500	87.2500	85.6100	86.5300	+1.228%	2,016,621	+2.462%
2023-07-21	85.7600	86.1000	85.0000	85.4800	+0.199%	1,875,943	+3.720%
2023-07-20	84.9700	85.6150	84.5800	85.3100	+1.427%	2,526,709	+3.927%
2023-07-19	83.6000	84.8600	83.5000	84.1100	+0.622%	2,083,846	+5.410%
2023-07-18	83.6100	84.4100	83.0500	83.5900	-0.512%	4,220,862	+6.065%
2023-07-17	82.7700	84.0500	82.2700	84.0200	+1.388%	2,472,659	+5.522%
2023-07-14	85.8200	85.8431	82.7200	82.8700	-4.351%	4,777,096	+6.987%
2023-07-13	87.8200	88.1300	85.5400	86.6400	-1.265%	11,923,732	+2.331%
2023-07-12	88.8100	89.0000	87.4300	87.7500	-0.034%	485,938	+1.037%
2023-07-11	87.2900	88.3050	86.3950	87.7800	+1.176%	1,016,350	+1.003%
2023-07-10	84.2900	86.8000	84.2900	86.7600	+2.275%	384,247	+2.190%
2023-07-07	83.5100	85.9900	83.2200	84.8300	+1.532%	418,149	+4.515%
2023-07-06	85.0400	85.1800	82.2500	83.5500	-1.994%	495,281	+6.116%
2023-07-05	86.4600	86.4600	85.0500	85.2500	-0.907%	370,635	+4.000%
2023-07-03	86.2800	86.8000	85.7300	86.0300	-0.267%	141,984	+3.057%
2023-06-30	87.3700	87.6100	86.1300	86.2600	-0.427%	680,567	+2.782%
2023-06-29	87.3900	88.5700	86.4500	86.6300	-0.448%	375,314	+2.343%
2023-06-28	84.9000	87.8400	84.0300	87.0200	+2.557%	1,216,539	+1.885%
2023-06-27	83.5900	85.0200	83.3700	84.8500	+0.367%	618,213	+4.490%
2023-06-26	83.9100	85.3700	83.9100	84.5400	+0.847%	452,011	+4.873%
2023-06-23	84.0500	84.6350	83.5000	83.8300	-1.689%	419,024	+5.762%
2023-06-22	86.2300	86.6400	84.4100	85.2700	-2.337%	462,958	+3.976%
2023-06-21	87.0100	88.4500	86.9300	87.3100	-0.331%	357,798	+1.546%
2023-06-20	88.7800	88.7800	86.3200	87.6000	-2.145%	354,482	+1.210%
2023-06-16	89.9800	89.9900	87.7700	89.5200	+1.084%	840,323	-0.961%
2023-06-15	88.2100	89.6725	87.7300	88.5600	+0.613%	644,135	+0.113%
2023-06-14	89.6700	89.7800	87.2300	88.0200	-0.878%	552,501	+0.727%
2023-06-13	89.0700	90.3600	88.5700	88.8000	+0.260%	443,818	-0.158%
2023-06-12	89.9100	90.4500	87.5000	88.5700	-3.213%	1,051,209	+0.102%
2023-06-09	92.5400	92.7100	90.5900	91.5100	-1.592%	314,132	-3.114%
2023-06-08	92.8900	94.0500	91.0200	92.9900	-0.364%	590,147	-4.656%
2023-06-07	91.2400	93.5450	91.2400	93.3300	+2.268%	780,555	-5.004%
2023-06-06	89.7900	91.3900	89.4600	91.2600	+0.962%	467,345	-2.849%
2023-06-05	94.6400	94.6400	90.3600	90.3900	-3.357%	488,967	-1.914%
2023-06-02	92.0000	93.6500	91.3700	93.5300	+2.950%	744,725	-5.207%
2023-06-01	90.0600	91.8400	89.5000	90.8500	+0.754%	564,321	-2.411%
2023-05-31	89.1800	91.0500	89.1800	90.1700	-0.376%	678,701	-1.675%
2023-05-30	89.8900	90.5800	88.3400	90.5100	-0.538%	428,622	-2.044%
2023-05-26	91.9800	91.9800	89.9200	91.0000	-0.044%	314,174	-2.571%
2023-05-25	91.3600	92.2000	90.1500	91.0400	-1.822%	436,190	-2.614%
2023-05-24	93.6000	93.9700	91.4250	92.7300	-0.226%	508,888	-4.389%
2023-05-23	91.9900	93.3900	91.0400	92.9400	+1.696%	521,408	-4.605%
2023-05-22	91.0000	92.0000	90.7400	91.3900	+0.351%	893,496	-2.987%
2023-05-19	92.7600	93.1050	89.6000	91.0700	-0.914%	582,094	-2.646%
2023-05-18	90.3600	92.4000	89.4950	91.9100	+1.446%	799,671	-3.536%
2023-05-17	90.5100	91.2600	89.3700	90.6000	+0.846%	618,056	-2.141%
2023-05-16	90.9900	91.4850	89.2900	89.8400	-1.394%	475,744	-1.313%
2023-05-15	90.8200	91.8300	90.2700	91.1100	+0.375%	444,127	-2.689%
2023-05-12	89.9400	91.5200	89.7400	90.7700	+1.943%	450,682	-2.325%
2023-05-11	88.7000	90.2250	88.2900	89.0400	-1.198%	393,033	-0.427%
2023-05-10	91.0200	91.6700	88.9400	90.1200	-0.133%	558,439	-1.620%
2023-05-09	88.5900	90.9100	88.2200	90.2400	+0.894%	704,147	-1.751%
2023-05-08	90.7900	90.7900	88.5900	89.4400	+0.540%	464,497	-0.872%
2023-05-05	86.1500	89.0650	86.1350	88.9600	+5.129%	851,449	-0.337%
2023-05-04	86.6700	86.6700	83.0000	84.6200	-2.736%	1,172,858	+4.774%
2023-05-03	88.7500	89.2500	86.7100	87.0000	-3.064%	746,668	+1.908%
2023-05-02	92.6900	92.6900	88.2285	89.7500	-3.722%	815,163	-1.214%
2023-05-01	91.9900	93.5000	91.3400	93.2200	-0.171%	528,213	-4.892%
2023-04-28	91.1200	93.7000	91.1200	93.3800	+2.469%	368,705	-5.055%
2023-04-27	91.3400	93.0200	90.1650	91.1300	+0.485%	439,688	-2.710%
2023-04-26	91.6300	92.9200	90.2200	90.6900	-1.840%	623,188	-2.238%
2023-04-25	92.9500	93.6800	92.0300	92.3900	-1.535%	757,678	-4.037%
2023-04-24	92.0600	94.1650	92.0600	93.8300	+1.548%	442,214	-5.510%
2023-04-21	93.5500	93.5700	92.2100	92.4000	-0.495%	632,813	-4.048%
2023-04-20	92.5800	93.1400	91.9000	92.8600	-0.949%	601,104	-4.523%
2023-04-19	94.0800	94.4850	93.0100	93.7500	-1.368%	417,761	-5.429%
2023-04-18	94.7200	95.1900	94.1000	95.0500	+0.285%	562,152	-6.723%
2023-04-17	95.2000	95.3500	93.8800	94.7800	-0.232%	481,101	-6.457%
2023-04-14	94.6800	95.8000	93.9700	95.0000	+0.126%	542,039	-6.674%
2023-04-13	94.9700	95.8300	94.3900	94.8800	+0.445%	451,701	-6.556%
2023-04-12	94.9200	96.3400	94.3700	94.4600	-0.085%	492,981	-6.140%
2023-04-11	94.5300	95.8300	94.1448	94.5400	+0.617%	792,364	-6.220%
2023-04-10	93.1800	95.0600	92.7200	93.9600	+1.305%	1,374,810	-5.641%
2023-04-06	91.6700	93.1700	90.7250	92.7500	+0.673%	730,811	-4.410%
2023-04-05	91.4300	93.3100	90.8000	92.1300	+0.667%	766,938	-3.766%
2023-04-04	91.0200	91.8400	89.2700	91.5200	+1.127%	824,381	-3.125%
2023-04-03	88.8800	91.2650	88.5600	90.5000	+3.275%	1,867,491	-2.033%
2023-03-31	87.5000	88.3000	86.8300	87.6300	+0.724%	671,536	+1.175%
2023-03-30	86.1700	87.5699	85.0400	87.0000	+2.101%	1,201,674	+1.908%
2023-03-29	85.0500	85.4900	84.2200	85.2100	+1.079%	325,041	+4.049%
2023-03-28	82.8700	85.0000	82.5200	84.3000	+1.006%	648,414	+5.172%
2023-03-27	82.0200	84.5100	80.7600	83.4600	+3.407%	873,814	+6.231%
2023-03-24	77.7500	80.8900	77.3400	80.7100	+1.344%	870,036	+9.850%
2023-03-23	81.0400	82.7750	78.5400	79.6400	-1.277%	660,646	+11.326%
2023-03-22	82.6100	83.9400	80.6000	80.6700	-2.690%	696,003	+9.905%
2023-03-21	80.8900	83.8000	80.8900	82.9000	+4.342%	709,558	+6.948%
2023-03-20	77.4900	80.8000	76.4600	79.4500	+2.995%	773,323	+11.592%
2023-03-17	79.1100	79.7100	76.7300	77.1400	-2.883%	912,001	+14.934%
2023-03-16	75.9200	79.9000	75.8600	79.4300	+2.174%	1,347,696	+11.620%
2023-03-15	78.3300	79.4900	75.3300	77.7400	-4.001%	1,035,009	+14.047%
2023-03-14	80.0000	83.5000	79.3800	80.9800	+2.144%	572,732	+9.484%
2023-03-13	78.7650	81.3200	77.3800	79.2800	-2.521%	796,021	+11.831%
2023-03-10	82.7700	83.5000	81.0300	81.3300	-2.165%	638,952	+9.013%
2023-03-09	83.8800	85.7600	83.0500	83.1300	-0.930%	517,350	+6.652%
2023-03-08	83.4700	84.8300	82.4200	83.9100	-0.083%	455,287	+5.661%
2023-03-07	83.5500	85.3400	83.2200	83.9800	-0.166%	537,745	+5.573%
2023-03-06	86.7800	86.7800	83.8550	84.1200	-3.244%	469,865	+5.397%
2023-03-03	83.7900	86.9600	83.5300	86.9400	+2.475%	608,561	+1.978%
2023-03-02	83.7700	85.6000	83.2700	84.8400	+0.748%	622,697	+4.503%
2023-03-01	83.3500	84.8800	83.2000	84.2100	+1.008%	527,527	+5.284%
2023-02-28	82.5000	84.2400	82.5000	83.3700	+1.497%	693,517	+6.345%
2023-02-27	82.0800	83.1500	81.2300	82.1400	+0.379%	547,948	+7.938%
2023-02-24	78.8100	82.3000	78.5900	81.8300	+2.045%	666,649	+8.347%
2023-02-23	83.0500	84.8400	79.3100	80.1900	-1.426%	931,196	+10.562%
2023-02-22	81.0000	82.1450	80.0800	81.3500	+0.062%	659,790	+8.986%
2023-02-21	81.6300	83.5500	81.0201	81.3000	-0.793%	595,270	+9.053%
2023-02-17	83.3350	83.4500	81.3700	81.9500	-2.149%	760,972	+8.188%
2023-02-16	84.9400	86.8000	83.7400	83.7500	-2.412%	479,972	+5.863%
2023-02-15	85.4400	86.0400	83.7800	85.8200	-0.958%	312,387	+3.309%
2023-02-14	85.9700	87.1450	84.9400	86.6500	-0.150%	446,816	+2.320%
2023-02-13	86.1800	87.2000	85.3100	86.7800	-0.230%	366,643	+2.166%
2023-02-10	85.0700	87.0100	84.9400	86.9800	+3.671%	330,953	+1.931%
2023-02-09	83.7700	84.4400	82.8000	83.9000	+0.155%	369,821	+5.673%
2023-02-08	85.1700	85.6400	83.4700	83.7700	-1.667%	356,947	+5.837%
2023-02-07	83.3800	85.4900	82.7800	85.1900	+2.183%	513,885	+4.073%
2023-02-06	83.5800	83.8200	82.0200	83.3700	-0.036%	255,787	+6.345%
2023-02-03	83.4100	85.3550	82.9600	83.4000	-0.144%	515,044	+6.307%
2023-02-02	85.0300	85.6700	82.9300	83.5200	-1.277%	722,167	+6.154%
2023-02-01	86.1100	86.3400	83.4200	84.6000	-2.512%	562,858	+4.799%
2023-01-31	86.1500	87.8450	85.3700	86.7800	+0.813%	455,756	+2.166%
2023-01-30	88.1000	88.2402	86.0800	86.0800	-2.789%	363,370	+2.997%
2023-01-27	88.3400	89.7400	87.4800	88.5500	-0.270%	367,121	+0.124%
2023-01-26	87.9700	89.0400	85.3800	88.7900	+1.917%	506,993	-0.146%
2023-01-25	86.7500	87.6837	84.7500	87.1200	-0.480%	333,715	+1.768%
2023-01-24	90.4500	90.4500	87.2918	87.5400	-2.723%	302,621	+1.279%
2023-01-23	89.4900	90.3700	88.9900	89.9900	+0.671%	388,168	-1.478%
2023-01-20	88.1100	89.8500	87.4600	89.3900	+1.695%	352,805	-0.817%
2023-01-19	86.4800	88.0950	85.6600	87.9000	+1.595%	372,781	+0.865%
2023-01-18	89.8300	91.0500	85.8550	86.5200	-2.896%	592,001	+2.473%
2023-01-17	89.9100	90.8600	88.5000	89.1000	-0.324%	443,703	-0.494%
2023-01-13	88.4000	90.3800	87.0038	89.3900	+1.269%	593,786	-0.817%
2023-01-12	85.5500	89.5499	85.1500	88.2700	+3.433%	643,705	+0.442%
2023-01-11	85.1100	86.4000	84.7550	85.3400	+1.692%	485,043	+3.890%
2023-01-10	83.0800	84.2600	80.6200	83.9200	+1.194%	332,896	+5.648%
2023-01-09	84.2200	85.9900	82.9000	82.9300	-0.587%	538,200	+6.909%
2023-01-06	82.0600	85.1300	81.1200	83.4200	+2.911%	350,005	+6.281%
2023-01-05	81.0200	81.3100	79.6800	81.0600	+0.049%	304,104	+9.376%
2023-01-04	80.6900	82.0700	80.0000	81.0200	-0.893%	392,151	+9.430%
2023-01-03	86.3800	87.1700	80.8300	81.7500	-6.056%	561,684	+8.453%
2022-12-30	85.2700	87.3000	85.0900	87.0200	+1.233%	318,703	+1.885%
2022-12-29	85.3600	86.7685	84.3350	85.9600	+0.975%	259,884	+3.141%
2022-12-28	87.6000	87.9350	83.8400	85.1300	-2.953%	388,611	+4.147%
2022-12-27	88.2000	88.2000	86.1400	87.7200	+0.034%	299,892	+1.072%
2022-12-23	84.7200	87.8500	84.4750	87.6900	+3.861%	292,094	+1.106%
2022-12-22	87.2800	88.0400	83.3900	84.4300	-3.332%	555,353	+5.010%
2022-12-21	86.9900	87.9500	85.1100	87.3400	+2.296%	436,064	+1.511%
2022-12-20	84.9000	85.8500	84.3300	85.3800	+0.779%	370,910	+3.842%
2022-12-19	87.8600	88.3500	84.3000	84.7200	-2.710%	519,180	+4.651%
2022-12-16	85.7700	87.1300	84.6900	87.0800	-1.270%	860,672	+1.814%
2022-12-15	87.6200	89.3300	86.2600	88.2000	-1.771%	799,859	+0.522%
2022-12-14	89.6500	91.5800	88.2500	89.7900	+1.907%	1,072,469	-1.258%
2022-12-13	85.4800	88.4000	84.4000	88.1100	+5.991%	1,294,043	+0.624%
2022-12-12	82.4100	83.4200	81.2500	83.1300	+1.863%	587,003	+6.652%
2022-12-09	82.4800	83.5800	80.8200	81.6100	-1.615%	560,567	+8.639%
2022-12-08	86.4200	87.5600	82.5400	82.9500	-2.982%	760,417	+6.884%
2022-12-07	84.8900	85.5700	83.2700	85.5000	+1.822%	824,997	+3.696%
2022-12-06	85.3100	86.3072	83.0000	83.9700	-2.779%	623,682	+5.585%
2022-12-05	89.5100	89.5100	84.3600	86.3700	-1.774%	745,271	+2.651%
2022-12-02	87.9400	89.5400	87.2400	87.9300	-0.374%	734,303	+0.830%
2022-12-01	90.0000	90.4000	87.9500	88.2600	-1.671%	502,155	+0.453%
2022-11-30	90.6500	91.0000	87.7700	89.7600	+0.201%	642,953	-1.225%
2022-11-29	88.5400	90.6800	88.5400	89.5800	+2.249%	594,467	-1.027%
2022-11-28	87.4900	89.6700	86.0100	87.6100	-2.623%	651,344	+1.198%
2022-11-25	89.1600	92.4300	89.1600	89.9700	+1.272%	384,919	-1.456%
2022-11-23	93.0100	93.0300	88.7300	88.8400	-6.188%	952,526	-0.203%
2022-11-22	92.3600	94.7000	91.8800	94.7000	+5.351%	673,786	-6.378%
2022-11-21	90.6600	90.9900	87.6100	89.8900	-3.073%	728,135	-1.368%
2022-11-18	91.8300	93.4800	89.2000	92.7400	+0.597%	582,183	-4.399%
2022-11-17	92.7100	93.3100	90.2900	92.1900	-1.232%	561,386	-3.829%
2022-11-16	94.2600	94.2600	91.5000	93.3400	-1.747%	400,354	-5.014%
2022-11-15	93.5100	96.3600	92.6750	95.0000	+2.925%	524,248	-6.674%
2022-11-14	93.4400	95.7650	92.0400	92.3000	-2.297%	399,686	-3.944%
2022-11-11	94.2700	95.0500	92.3800	94.4700	+1.767%	380,368	-6.150%
2022-11-10	90.8300	92.9000	88.8000	92.8300	+4.845%	570,381	-4.492%
2022-11-09	94.6500	94.6500	88.4500	88.5400	-7.636%	671,806	+0.136%
2022-11-08	96.7100	97.3700	94.6300	95.8600	-0.838%	453,907	-7.511%
2022-11-07	93.9000	97.0100	92.7600	96.6700	+4.531%	743,379	-8.286%
2022-11-04	94.9000	95.8300	89.5800	92.4800	-0.687%	545,101	-4.131%
2022-11-03	89.3600	93.8300	88.5200	93.1200	+3.801%	563,569	-4.790%
2022-11-02	91.3700	92.9050	88.6700	89.7100	-2.330%	946,510	-1.170%
2022-11-01	93.3800	93.9000	91.7300	91.8500	+0.481%	711,299	-3.473%
2022-10-31	92.7100	93.4935	90.4300	91.4100	-1.963%	724,558	-3.008%
2022-10-28	94.7800	95.7700	91.7313	93.2400	-0.565%	863,653	-4.912%
2022-10-27	94.8200	95.2900	93.0450	93.7700	-0.667%	589,651	-5.450%
2022-10-26	95.2000	97.3600	93.9500	94.4000	-0.159%	678,622	-6.081%
2022-10-25	95.6100	96.6565	94.4100	94.5500	-3.075%	838,309	-6.230%
2022-10-24	97.5100	98.4900	95.8500	97.5500	-0.072%	442,755	-9.113%
2022-10-21	97.0300	98.1900	93.5600	97.6200	+1.921%	499,778	-9.178%
2022-10-20	98.0100	98.4900	95.0000	95.7800	-0.229%	785,671	-7.434%
2022-10-19	96.2800	97.2100	94.5500	96.0000	-0.363%	896,831	-7.646%
2022-10-18	95.4000	96.3500	93.1200	96.3500	+2.293%	669,620	-7.981%
2022-10-17	92.3000	94.8800	91.7100	94.1900	+4.308%	1,491,807	-5.871%
2022-10-14	95.2400	95.9625	90.0100	90.3000	-5.495%	1,438,787	-1.816%
2022-10-13	95.9000	96.7100	93.3500	95.5500	-2.070%	2,515,630	-7.211%
2022-10-12	98.5400	101.4100	97.4900	97.5700	-0.964%	1,695,809	-9.132%
2022-10-11	98.7900	101.0900	97.0001	98.5200	-0.505%	1,609,101	-10.008%
2022-10-10	93.1700	104.0500	90.0100	99.0200	+6.818%	4,465,866	-10.463%
2022-10-07	92.7600	94.6600	91.8200	92.7000	-0.247%	488,214	-4.358%
2022-10-06	91.0500	93.7100	90.4000	92.9300	+2.289%	560,012	-4.595%
2022-10-05	91.8000	92.4600	89.9600	90.8500	-0.895%	654,367	-2.411%
2022-10-04	89.7700	91.7500	88.4900	91.6700	+2.208%	780,362	-3.284%
2022-10-03	88.3300	90.5100	86.9900	89.6900	+3.976%	1,119,780	-1.148%
2022-09-30	83.3200	86.8600	82.9950	86.2600	+2.703%	1,093,817	+2.782%
2022-09-29	81.0900	84.3300	79.6900	83.9900	+1.979%	744,294	+5.560%
2022-09-28	80.7600	83.4000	77.2400	82.3600	+3.195%	1,172,931	+7.649%
2022-09-27	78.5100	80.2900	76.9950	79.8100	+3.933%	976,385	+11.089%
2022-09-26	74.8200	77.3000	74.0000	76.7900	+2.278%	1,259,893	+15.458%
2022-09-23	74.9800	75.8900	73.1250	75.0800	-3.322%	794,242	+18.087%
2022-09-22	80.5500	81.8300	77.5900	77.6600	-2.167%	514,255	+14.164%
2022-09-21	83.3700	83.3700	79.2800	79.3800	-2.338%	336,909	+11.691%
2022-09-20	83.1600	83.1600	80.7300	81.2800	-2.355%	325,907	+9.080%
2022-09-19	80.3900	83.7100	80.0600	83.2400	-0.108%	360,623	+6.511%
2022-09-16	84.3300	84.3300	80.5700	83.3300	-1.942%	1,039,016	+6.396%
2022-09-15	84.8600	86.3100	83.7900	84.9800	-2.153%	547,793	+4.330%
2022-09-14	86.4200	87.4000	85.1150	86.8500	+1.793%	576,640	+2.084%
2022-09-13	86.4400	87.8941	84.9200	85.3200	-3.067%	636,963	+3.915%
2022-09-12	89.3100	90.0000	87.5300	88.0200	-0.778%	528,480	+0.727%
2022-09-09	88.4000	89.2800	87.6901	88.7100	+2.130%	510,458	-0.056%
2022-09-08	85.8400	86.9200	85.0100	86.8600	+1.579%	405,033	+2.072%
2022-09-07	84.8200	86.1500	83.9200	85.5100	-1.498%	629,553	+3.684%
2022-09-06	88.4000	88.5965	85.8350	86.8100	-0.800%	527,978	+2.131%
2022-09-02	89.3800	89.9100	87.2800	87.5100	+0.934%	625,733	+1.314%
2022-09-01	87.6600	87.8900	85.5948	86.7000	-2.508%	665,339	+2.261%
2022-08-31	86.9100	91.4000	85.9700	88.9300	+0.668%	886,887	-0.304%
2022-08-30	90.0900	90.9700	87.7200	88.3400	-3.780%	999,012	+0.362%
2022-08-29	91.0000	93.6000	90.3300	91.8100	+0.427%	436,239	-3.431%
2022-08-26	92.9300	93.3000	91.0100	91.4200	-1.168%	346,230	-3.019%
2022-08-25	93.6000	93.6000	91.3400	92.5000	-0.538%	474,229	-4.151%
2022-08-24	92.1700	93.5800	91.9100	93.0000	+0.791%	527,546	-4.667%
2022-08-23	92.9400	93.9540	91.2300	92.2700	+1.463%	562,653	-3.912%
2022-08-22	90.7300	91.6900	89.1800	90.9400	-1.633%	795,818	-2.507%
2022-08-19	91.9300	93.2600	90.3000	92.4500	+0.566%	987,679	-4.100%
2022-08-18	89.6500	93.7199	89.0900	91.9300	+3.618%	2,025,212	-3.557%
2022-08-17	78.4100	89.1700	78.3000	88.7200	+12.446%	3,205,433	-0.068%
2022-08-16	79.4400	80.9800	78.4200	78.9000	+1.688%	615,369	+12.370%
2022-08-15	77.1000	78.6750	76.2800	77.5900	-3.303%	711,985	+14.267%
2022-08-12	79.2700	80.5500	77.7500	80.2400	+1.647%	453,851	+10.494%
2022-08-11	79.8500	81.3500	78.8700	78.9400	+0.998%	734,699	+12.313%
2022-08-10	77.1900	78.5550	76.0278	78.1600	+0.943%	575,769	+13.434%
2022-08-09	77.7700	79.8499	76.6750	77.4300	+1.070%	719,340	+14.503%
2022-08-08	75.6300	77.7700	75.1000	76.6100	+2.160%	803,660	+15.729%
2022-08-05	71.1600	75.6200	71.1600	74.9900	+3.107%	701,833	+18.229%
2022-08-04	70.8800	75.3200	69.1300	72.7300	+1.706%	904,466	+21.903%
2022-08-03	71.6900	73.6700	70.2000	71.5100	+1.074%	898,977	+23.983%
2022-08-02	69.6200	71.6600	69.1000	70.7500	+1.975%	840,866	+25.314%
2022-08-01	70.0400	70.2800	67.7350	69.3800	-3.518%	590,701	+27.789%
2022-07-29	71.3200	72.6700	70.8400	71.9100	+2.729%	581,005	+23.293%
2022-07-28	65.2200	70.6100	65.2200	70.0000	+10.011%	1,057,229	+26.657%
2022-07-27	62.7000	63.8150	61.7401	63.6300	+2.712%	465,526	+39.337%
2022-07-26	63.7500	64.0300	61.3500	61.9500	-0.801%	354,058	+43.115%
2022-07-25	60.0700	63.1600	59.0000	62.4500	+5.508%	809,433	+41.970%
2022-07-22	60.6700	61.5000	59.0650	59.1900	-3.078%	263,810	+49.789%
2022-07-21	60.9800	61.4300	59.3600	61.0700	-2.631%	373,149	+45.178%
2022-07-20	60.6100	62.7700	60.4600	62.7200	+3.687%	778,805	+41.358%
2022-07-19	58.6600	60.4900	58.4700	60.4900	+1.002%	702,950	+46.570%
2022-07-18	60.3800	61.4800	59.4300	59.8900	+2.114%	645,855	+48.038%
2022-07-15	60.3800	60.3800	57.9000	58.6500	+0.034%	407,014	+51.168%
2022-07-14	58.4100	59.4499	56.5900	58.6300	-3.885%	501,501	+51.220%
2022-07-13	59.7400	62.2900	59.1800	61.0000	+1.650%	578,850	+45.344%
2022-07-12	60.8400	62.0000	59.4800	60.0100	-3.443%	353,632	+47.742%
2022-07-11	61.3400	62.8400	60.8500	62.1500	-1.584%	612,665	+42.655%
2022-07-08	62.4900	64.9366	60.3300	63.1500	+2.951%	644,460	+40.396%
2022-07-07	60.5800	62.8600	60.5800	61.3400	+3.266%	560,926	+44.539%
2022-07-06	59.5700	61.4200	57.1100	59.4000	-0.669%	482,582	+49.259%
2022-07-05	59.2000	59.8100	57.6100	59.8000	-2.479%	959,906	+48.261%
2022-07-01	60.3300	61.8800	58.7250	61.3200	+2.217%	525,866	+44.586%
2022-06-30	60.0000	61.1884	59.2700	59.9900	-1.993%	625,491	+47.791%
2022-06-29	66.3900	66.3900	60.9700	61.2100	-5.845%	525,783	+44.846%
2022-06-28	66.5300	66.6100	64.1800	65.0100	-0.200%	610,206	+36.379%
2022-06-27	66.5300	67.4000	64.8800	65.1400	-1.168%	774,689	+36.107%
2022-06-24	61.4600	66.1600	60.6100	65.9100	+9.832%	1,029,222	+34.517%
2022-06-23	61.6200	62.2500	58.0880	60.0100	-1.832%	898,971	+47.742%
2022-06-22	64.3400	65.2500	61.1300	61.1300	-8.938%	612,156	+45.035%
2022-06-21	64.6400	67.5800	64.0500	67.1300	+5.534%	484,207	+32.072%
2022-06-17	67.1900	67.7700	61.2400	63.6100	-4.960%	1,394,461	+39.381%
2022-06-16	68.7600	69.7900	66.0100	66.9300	-6.352%	776,589	+32.467%
2022-06-15	72.6000	73.4200	69.6500	71.4700	-1.800%	750,060	+24.052%
2022-06-14	74.4000	75.4500	71.8200	72.7800	+0.027%	363,581	+21.819%
2022-06-13	76.7800	76.7800	71.8700	72.7600	-8.650%	865,455	+21.853%
2022-06-10	80.0300	81.4000	77.8400	79.6500	-2.030%	323,070	+11.312%
2022-06-09	80.9000	81.8900	78.8800	81.3000	-0.660%	314,406	+9.053%
2022-06-08	80.6700	82.1597	80.2100	81.8400	+2.287%	529,280	+8.333%
2022-06-07	80.0000	80.4300	79.2500	80.0100	+0.756%	861,856	+10.811%
2022-06-06	76.9000	79.4600	75.6550	79.4100	+4.254%	622,665	+11.648%
2022-06-03	74.5700	76.6300	73.3800	76.1700	+1.750%	485,436	+16.398%
2022-06-02	72.7100	75.2200	72.7100	74.8600	+1.671%	546,167	+18.434%
2022-06-01	74.5700	75.6800	71.8700	73.6300	+0.670%	704,685	+20.413%
2022-05-31	76.9000	77.9800	70.8800	73.1400	-2.984%	716,068	+21.220%
2022-05-27	73.4800	75.4500	72.7550	75.3900	+3.062%	648,621	+17.602%
2022-05-26	75.4400	75.4700	73.0700	73.1500	-1.415%	548,615	+21.203%
2022-05-25	72.7800	74.6600	72.4400	74.2000	+3.013%	331,061	+19.488%
2022-05-24	71.7300	72.7500	70.3200	72.0300	-0.180%	248,983	+23.088%
2022-05-23	71.0000	72.2900	68.8400	72.1600	+3.574%	368,583	+22.866%
2022-05-20	68.0900	69.7300	66.8800	69.6700	+3.108%	247,715	+27.257%
2022-05-19	64.9500	67.9800	64.9300	67.5700	+1.289%	350,423	+31.212%
2022-05-18	70.2800	70.2800	65.7000	66.7100	-4.358%	333,954	+32.904%
2022-05-17	68.6400	69.9400	67.0400	69.7500	+4.104%	350,112	+27.111%
2022-05-16	67.7600	69.3400	66.8650	67.0000	-0.312%	488,715	+32.328%
2022-05-13	66.7100	68.7300	66.4400	67.2100	+2.019%	560,553	+31.915%

.dark-mode .zM02Kj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zM02Kj{ color: #333333; background-color: white; border: 2px solid #333333; }DENDenbury Inc.stock NYSE

DEN
Denbury Inc.
stock NYSE