Australia markets closed

Denbury Inc. (DEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.63-4.54 (-5.46%)
At close: 1:00PM EST
80.01 +1.38 (+1.76%)
After hours: 03:14PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202176.7079.9175.1678.6378.63646,300
24 Nov 202182.1384.3281.8283.1783.17404,900
23 Nov 202182.2084.9179.0783.0583.05808,900
22 Nov 202178.9082.3278.4881.0281.02825,900
19 Nov 202180.8982.0778.1779.3879.381,094,800
18 Nov 202182.1684.5582.0683.5983.59558,100
17 Nov 202183.1486.1781.5882.6082.60642,000
16 Nov 202184.8285.4783.5184.4384.43430,400
15 Nov 202185.2186.3582.6085.3585.35543,000
12 Nov 202184.8586.5084.5285.7885.78390,500
11 Nov 202185.3387.6785.0086.1086.10794,600
10 Nov 202188.8389.9984.3085.7585.75527,700
09 Nov 202189.2689.7585.7789.2989.29756,000
08 Nov 202191.0991.3088.0089.2489.24875,000
05 Nov 202188.0190.6287.0090.5090.50734,600
04 Nov 202187.9190.7084.6686.7086.70817,700
03 Nov 202187.5289.9886.4188.8888.88599,600
02 Nov 202187.0689.1286.4388.8588.85400,500
01 Nov 202186.5087.1884.6886.9986.99759,500
29 Oct 202180.4287.0780.4284.6684.661,597,800
28 Oct 202180.0280.2878.3079.7479.74722,900
27 Oct 202181.9982.6079.2879.6179.61540,800
26 Oct 202183.2583.6081.8582.9682.96501,800
25 Oct 202181.7084.3279.5082.8082.80907,500
22 Oct 202178.4080.7477.4780.1580.15650,100
21 Oct 202176.2078.4975.7078.0078.00539,000
20 Oct 202174.0577.1173.3076.9976.99437,500
19 Oct 202179.2279.5373.6775.3575.35415,200
18 Oct 202174.1379.3074.1376.9076.90928,500
15 Oct 202174.8975.5572.6273.0773.07787,700
14 Oct 202175.2575.7571.1873.8273.82953,200
13 Oct 202169.3874.1968.7973.8473.84934,000
12 Oct 202172.2573.6970.0070.3870.381,084,800
11 Oct 202172.8273.7171.5972.0172.01531,900
08 Oct 202173.6675.0670.8671.2571.25818,300
07 Oct 202172.0073.4271.5972.5272.521,601,700
06 Oct 202171.3673.6569.7572.0972.09631,100
05 Oct 202175.6275.6369.8573.3073.30711,900
04 Oct 202174.2976.2473.2574.5974.59801,800
01 Oct 202170.3974.3969.6573.9373.93699,900
30 Sept 202172.2472.5970.0270.2570.25434,900
29 Sept 202171.2472.5970.2571.9971.99362,000
28 Sept 202175.7076.3369.5871.5971.59811,100
27 Sept 202175.9877.0674.0775.0275.02689,200
24 Sept 202175.0075.6773.2174.1274.12812,600
23 Sept 202172.2676.6971.4875.3675.36801,900
22 Sept 202172.4873.9071.0071.8071.80382,500
21 Sept 202172.3572.7569.0770.8270.82579,800
20 Sept 202168.8171.1067.5269.7369.73495,100
17 Sept 202171.7873.4470.2271.5571.551,209,400
16 Sept 202171.6471.7769.3571.3371.33393,300
15 Sept 202168.7073.4168.6071.6771.67923,600
14 Sept 202171.5771.8166.4466.9566.95953,800
13 Sept 202173.0773.7470.5671.2371.23633,400
10 Sept 202173.4573.9671.3071.4071.40489,000
09 Sept 202170.8172.3869.9071.8471.84511,700
08 Sept 202172.3073.7268.5470.0670.06461,300
07 Sept 202171.9974.0771.2672.2072.20374,600
03 Sept 202174.2474.6769.6872.5772.57638,800
02 Sept 202171.7075.2071.7074.0074.00879,100
01 Sept 202170.3271.4568.9170.2270.22358,000
31 Aug 202169.0071.1168.2170.3370.33731,900
30 Aug 202172.4572.8369.4169.4269.42350,200
27 Aug 202170.1973.1569.8271.1471.14717,600
26 Aug 202170.0072.3668.1369.1969.19711,400
25 Aug 202169.4770.8168.0569.9769.97503,800
24 Aug 202169.6770.1367.5369.3869.38947,500
23 Aug 202164.0468.4064.0468.2668.26574,100
20 Aug 202161.0463.4261.0461.9461.94435,600
19 Aug 202161.2763.0060.4561.5061.50595,600
18 Aug 202166.2466.8162.7162.8462.84557,100
17 Aug 202166.3967.8964.4765.5265.52406,100
16 Aug 202166.6868.2865.0267.1567.15591,500
13 Aug 202169.3270.1467.6867.9967.99421,600
12 Aug 202170.1073.2068.4169.5469.54824,400
11 Aug 202167.0569.5365.3369.3469.34425,100
10 Aug 202167.4768.3066.0567.9567.95316,400
09 Aug 202168.0268.8965.4066.8766.87405,000
06 Aug 202168.7969.7566.9469.0169.01450,200
05 Aug 202164.0068.4663.3967.7967.79731,000
04 Aug 202164.4265.5462.5163.2763.27456,600
03 Aug 202164.3667.0163.1266.0466.04422,300
02 Aug 202166.0067.8663.8364.5564.55415,800
30 July 202165.5166.4463.9865.7165.71328,800
29 July 202165.3666.8663.9165.8865.88374,900
28 July 202162.6764.8861.9364.1864.18403,300
27 July 202163.8963.8961.0362.5362.53395,100
26 July 202163.1365.6662.8864.4964.49237,800
23 July 202164.3764.3761.3863.3363.33368,400
22 July 202165.7565.8163.6064.0164.01316,000
21 July 202166.0566.9964.9966.0766.07555,500
20 July 202163.2165.0962.4964.7564.75595,600
19 July 202162.5764.1761.2163.2063.20910,800
16 July 202168.5969.3364.5265.0465.04583,100
15 July 202169.3270.3066.6467.9567.95520,100
14 July 202173.1673.9369.1769.6069.60506,700
13 July 202172.5674.3171.1472.9872.98318,100
12 July 202170.9672.4170.5172.0072.00284,900
09 July 202172.0172.5171.0072.0072.00400,700
08 July 202168.8172.3368.0571.4571.45653,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...