Denbury Resources Inc (DEN) Historical Stock Data
88.66 ↑0.00 (0.00%)
As of November 1, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, DEN is down -0.38% a day on average. There have been 11 days where Denbury Resources Inc closed green and 19 days where DEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 89.46 | 88.66 | ↓$0.80 (-0.89%) | 88.58 | 89.99 | 8.99M |
| 2023-10-31 | 89.02 | 88.89 | ↓$0.13 (-0.15%) | 87.76 | 89.14 | 1.54M |
| 2023-10-30 | 89.07 | 88.83 | ↓$0.24 (-0.27%) | 88.28 | 89.28 | 671.56K |
| 2023-10-27 | 91.14 | 88.56 | ↓$2.58 (-2.83%) | 88.06 | 91.40 | 641.61K |
| 2023-10-26 | 90.23 | 90.20 | ↓$0.03 (-0.03%) | 89.31 | 90.76 | 1.07M |
| 2023-10-25 | 90.55 | 91.03 | ↑$0.48 (0.53%) | 90.55 | 91.81 | 421.63K |
| 2023-10-24 | 92.26 | 90.89 | ↓$1.37 (-1.48%) | 90.71 | 92.26 | 0.90M |
| 2023-10-23 | 92.17 | 91.75 | ↓$0.42 (-0.46%) | 91.18 | 92.77 | 340.48K |
| 2023-10-20 | 94.73 | 93.09 | ↓$1.64 (-1.73%) | 92.93 | 94.89 | 501.96K |
| 2023-10-19 | 94.19 | 94.74 | ↑$0.55 (0.58%) | 93.37 | 95.50 | 703.75K |
| 2023-10-18 | 94.02 | 94.74 | ↑$0.72 (0.77%) | 93.71 | 95.02 | 527.14K |
| 2023-10-17 | 92.28 | 93.35 | ↑$1.07 (1.16%) | 92.06 | 93.70 | 482.84K |
| 2023-10-16 | 92.68 | 92.12 | ↓$0.56 (-0.60%) | 91.50 | 92.77 | 532.88K |
| 2023-10-13 | 90.85 | 92.10 | ↑$1.25 (1.38%) | 90.42 | 92.37 | 584.80K |
| 2023-10-12 | 90.11 | 89.16 | ↓$0.95 (-1.05%) | 88.94 | 90.28 | 1.65M |
| 2023-10-11 | 90.10 | 89.19 | ↓$0.91 (-1.01%) | 87.90 | 90.10 | 1.80M |
| 2023-10-10 | 92.86 | 92.59 | ↓$0.27 (-0.29%) | 92.35 | 93.38 | 0.98M |
| 2023-10-09 | 92.42 | 92.89 | ↑$0.47 (0.51%) | 91.84 | 93.92 | 1.46M |
| 2023-10-06 | 89.64 | 89.74 | ↑$0.10 (0.11%) | 88.15 | 90.75 | 1.74M |
| 2023-10-05 | 92.31 | 91.30 | ↓$1.01 (-1.09%) | 91.15 | 92.96 | 0.96M |
| 2023-10-04 | 95.74 | 93.40 | ↓$2.34 (-2.44%) | 92.62 | 95.74 | 1.39M |
| 2023-10-03 | 96.76 | 97.03 | ↑$0.27 (0.28%) | 96.41 | 97.61 | 0.93M |
| 2023-10-02 | 98.46 | 96.94 | ↓$1.52 (-1.54%) | 96.01 | 98.63 | 1.77M |
| 2023-09-29 | 99.79 | 98.01 | ↓$1.78 (-1.78%) | 97.32 | 99.79 | 2.54M |
| 2023-09-28 | 99.95 | 99.68 | ↓$0.27 (-0.27%) | 98.62 | 100.65 | 2.67M |
| 2023-09-27 | 98.34 | 100.40 | ↑$2.06 (2.09%) | 97.94 | 100.42 | 2.14M |
| 2023-09-26 | 96.43 | 96.98 | ↑$0.55 (0.57%) | 96.39 | 97.40 | 1.25M |
| 2023-09-25 | 96.08 | 96.92 | ↑$0.84 (0.87%) | 95.86 | 97.26 | 632.37K |
| 2023-09-22 | 96.43 | 95.90 | ↓$0.53 (-0.55%) | 95.76 | 97.39 | 618.53K |
| 2023-09-21 | 97.48 | 95.80 | ↓$1.68 (-1.72%) | 95.67 | 97.93 | 516.19K |
Create an account or log in to view more rows.
$DEN it's true....
$DEN love when bulls come out
$DEN Tendie tickets on discount today!!!
$DEN very normal lol sike
$DEN looking good today??
$DEN prepare your cash to buy dip
$DEN so tired of this pos let's fly already
$DEN Take it Bears !
$DEN might get a sell off today
$DEN green shoots