Denbury Inc. Common Stockのデータ

Denbury Inc. Common Stockの基本情報

名前 Denbury Inc. Common Stock
ティッカー DEN
国 nan
上場年 2020.0
セクター Energy

Denbury Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.76 37.25 38.33 37.92 433107.0 37.92
2021-01-29 30.39 28.56 28.99 28.61 497600.0 28.61
2021-01-28 28.92 27.61 28.09 28.86 656300.0 28.86
2021-01-27 30.68 28.04 30.09 28.6 674900.0 28.6
2021-01-26 33.4 30.51 32.5 30.62 791100.0 30.62
2021-01-25 32.95 30.4 31.34 32.5 677600.0 32.5
2021-01-22 31.49 28.02 28.71 31.15 922300.0 31.15
2021-01-21 30.07 27.52 28.63 29.18 483700.0 29.18
2021-01-20 29.39 28.0 28.17 28.7 291500.0 28.7
2021-01-19 28.6 27.51 28.23 27.76 332800.0 27.76
2021-01-15 28.65 27.14 28.17 27.9 473300.0 27.9
2021-01-14 28.86 27.31 27.34 28.67 614700.0 28.67
2021-01-13 28.06 26.74 28.06 27.28 842100.0 27.28
2021-01-12 28.55 27.14 27.97 27.98 495100.0 27.98
2021-01-11 28.28 26.95 27.86 28.0 170000.0 28.0
2021-01-08 28.3 26.14 27.52 27.99 341800.0 27.99
2021-01-07 29.99 28.48 29.29 28.78 565700.0 28.78
2021-01-06 30.0 27.45 27.76 29.3 1389000.0 29.3
2021-01-05 28.3 26.85 27.16 27.66 444100.0 27.66
2021-01-04 27.2 25.65 25.65 26.81 420000.0 26.81
2020-12-31 26.08 24.86 25.26 25.69 97900.0 25.69
2020-12-30 25.69 24.67 25.0 25.26 282100.0 25.26
2020-12-29 25.28 24.57 25.19 25.18 323500.0 25.18
2020-12-28 25.64 24.52 25.06 24.99 316800.0 24.99
2020-12-24 25.86 24.73 25.86 24.99 121000.0 24.99
2020-12-23 25.92 24.01 24.4 25.8 364000.0 25.8
2020-12-22 25.05 24.08 24.77 24.17 260300.0 24.17
2020-12-21 26.02 24.57 25.22 24.85 464800.0 24.85
2020-12-18 26.91 25.41 26.71 25.58 3072700.0 25.58
2020-12-17 26.98 26.44 26.66 26.81 750000.0 26.81
2020-12-16 27.33 25.8 26.15 26.41 545600.0 26.41
2020-12-15 26.71 25.14 26.71 26.11 485900.0 26.11
2020-12-14 26.69 25.76 26.69 26.18 727300.0 26.18
2020-12-11 26.19 24.7 24.7 25.91 708000.0 25.91
2020-12-10 26.07 24.01 24.51 25.5 1137100.0 25.5
2020-12-09 25.51 24.03 24.84 24.52 578900.0 24.52
2020-12-08 25.45 24.58 25.24 24.99 412100.0 24.99
2020-12-07 27.02 24.25 24.31 25.22 543500.0 25.22
2020-12-04 25.34 23.45 24.25 24.67 1712900.0 24.67
2020-12-03 24.39 23.78 23.95 24.16 200300.0 24.16
2020-12-02 24.91 23.12 23.38 23.7 233700.0 23.7
2020-12-01 24.19 22.51 23.31 23.5 937100.0 23.5
2020-11-30 23.49 21.87 22.52 22.46 85800.0 22.46
2020-11-27 22.42 20.97 21.0 22.42 44900.0 22.42
2020-11-25 21.2 19.99 20.51 20.83 213200.0 20.83
2020-11-24 20.85 19.88 20.13 20.25 712800.0 20.25
2020-11-23 20.2 19.22 19.57 19.79 199100.0 19.79
2020-11-20 19.71 18.81 19.13 19.32 96900.0 19.32
2020-11-19 19.43 18.35 18.7 18.89 594700.0 18.89
2020-11-18 19.15 18.05 18.36 18.71 863100.0 18.71
2020-11-17 18.62 17.25 18.55 18.2 464400.0 18.2
2020-11-16 18.55 17.88 18.01 18.5 481100.0 18.5
2020-11-13 18.37 17.8 18.08 17.92 106800.0 17.92
2020-11-12 18.25 17.8 17.8 17.94 80300.0 17.94
2020-11-11 18.86 17.8 18.2 17.9 194700.0 17.9
2020-11-10 18.84 17.59 17.6 18.22 347500.0 18.22
2020-11-09 20.2 17.12 17.5 17.67 279800.0 17.67
2020-11-06 17.42 16.64 17.06 16.73 87300.0 16.73
2020-11-05 17.75 16.8 16.8 16.9 63800.0 16.9
2020-11-04 17.1 16.29 16.57 16.75 144400.0 16.75
2020-11-03 16.99 16.2 16.4 16.57 93300.0 16.57
2020-11-02 16.77 16.15 16.55 16.41 49300.0 16.41
2020-10-30 17.06 16.29 16.59 16.59 76100.0 16.59
2020-10-29 17.09 15.96 16.47 16.75 109600.0 16.75
2020-10-28 16.93 16.29 16.93 16.47 73600.0 16.47
2020-10-27 17.01 16.75 16.83 17.0 115300.0 17.0
2020-10-26 17.25 16.68 16.92 16.93 135100.0 16.93
2020-10-23 17.24 16.82 16.82 16.95 128300.0 16.95
2020-10-22 17.43 16.88 16.91 16.97 122900.0 16.97
2020-10-21 17.31 16.52 17.01 16.99 61500.0 16.99
2020-10-20 17.45 16.71 16.71 16.89 217200.0 16.89
2020-10-19 17.37 16.8 16.92 16.8 121600.0 16.8
2020-10-16 17.43 16.82 17.07 16.85 81400.0 16.85
2020-10-15 17.27 16.77 17.2 17.05 188100.0 17.05
2020-10-14 17.57 17.0 17.14 17.25 323100.0 17.25
2020-10-13 18.08 16.86 16.89 17.5 432600.0 17.5
2020-10-12 17.0 16.62 16.98 16.89 26200.0 16.89
2020-10-09 17.25 16.91 17.08 17.06 38600.0 17.06
2020-10-08 17.67 16.63 16.85 17.08 169900.0 17.08
2020-10-07 17.42 16.79 16.95 16.97 41300.0 16.97
2020-10-06 17.8 16.75 17.27 16.99 148400.0 16.99
2020-10-05 17.5 16.52 16.73 17.27 114500.0 17.27
2020-10-02 17.23 16.25 16.5 16.8 196900.0 16.8
2020-10-01 18.25 16.52 17.6 16.82 174800.0 16.82
2020-09-30 18.5 17.37 18.13 17.6 201400.0 17.6
2020-09-29 19.23 18.29 19.23 18.35 248900.0 18.35
2020-09-28 19.0 18.0 18.79 18.5 233900.0 18.5
2020-09-25 19.0 18.37 18.88 18.74 395200.0 18.74
2020-09-24 19.61 18.61 19.61 18.89 627700.0 18.89
2020-09-23 19.81 18.5 19.5 19.27 266400.0 19.27
2020-09-22 20.04 18.27 19.19 19.85 968300.0 19.85
2020-09-21 21.0 15.43 21.0 18.1 1117700.0 18.1
2020-07-30 0.24 0.24 0.24 0.24 0.0 0.24
2020-07-29 0.24 0.24 0.24 0.24 6559600.0 0.24
2020-07-28 0.24 0.23 0.23 0.24 15036100.0 0.24
2020-07-27 0.24 0.23 0.24 0.23 12565600.0 0.23
2020-07-24 0.24 0.23 0.24 0.23 16064300.0 0.23
2020-07-23 0.25 0.24 0.25 0.24 21812800.0 0.24
2020-07-22 0.25 0.24 0.25 0.24 22055500.0 0.24
2020-07-21 0.27 0.24 0.26 0.25 32761200.0 0.25
2020-07-20 0.33 0.24 0.27 0.26 134126100.0 0.26
2020-07-17 0.24 0.22 0.24 0.23 34271500.0 0.23
2020-07-16 0.25 0.24 0.25 0.24 21775200.0 0.24
2020-07-15 0.26 0.25 0.25 0.25 22666500.0 0.25
2020-07-14 0.25 0.24 0.25 0.25 21058800.0 0.25
2020-07-13 0.26 0.25 0.25 0.25 15747700.0 0.25
2020-07-10 0.27 0.25 0.26 0.26 18002700.0 0.26
2020-07-09 0.3 0.25 0.29 0.25 25480900.0 0.25
2020-07-08 0.28 0.24 0.25 0.27 23781600.0 0.27
2020-07-07 0.26 0.24 0.24 0.24 30874100.0 0.24
2020-07-06 0.29 0.26 0.28 0.26 25121700.0 0.26
2020-07-02 0.29 0.28 0.29 0.28 14264000.0 0.28
2020-07-01 0.32 0.27 0.29 0.28 30828200.0 0.28
2020-06-30 0.32 0.28 0.32 0.28 38580800.0 0.28
2020-06-29 0.34 0.33 0.34 0.34 17331700.0 0.34
2020-06-26 0.35 0.32 0.33 0.35 62187200.0 0.35
2020-06-25 0.35 0.31 0.31 0.34 22713200.0 0.34
2020-06-24 0.37 0.32 0.37 0.34 24965300.0 0.34
2020-06-23 0.4 0.37 0.39 0.37 22786600.0 0.37
2020-06-22 0.4 0.38 0.4 0.38 24859800.0 0.38
2020-06-19 0.45 0.38 0.45 0.38 57634200.0 0.38
2020-06-18 0.44 0.41 0.42 0.42 24616800.0 0.42
2020-06-17 0.47 0.42 0.46 0.43 22893200.0 0.43
2020-06-16 0.52 0.46 0.51 0.47 30495200.0 0.47
2020-06-15 0.47 0.4 0.41 0.45 31911000.0 0.45
2020-06-12 0.5 0.43 0.5 0.46 34260700.0 0.46
2020-06-11 0.49 0.39 0.43 0.4 46579100.0 0.4
2020-06-10 0.59 0.42 0.53 0.53 59455200.0 0.53
2020-06-09 0.65 0.51 0.65 0.58 70729800.0 0.58
2020-06-08 0.75 0.51 0.55 0.75 164203200.0 0.75
2020-06-05 0.37 0.27 0.3 0.36 101273200.0 0.36
2020-06-04 0.25 0.24 0.25 0.25 30263400.0 0.25
2020-06-03 0.26 0.25 0.26 0.25 18327200.0 0.25
2020-06-02 0.26 0.25 0.25 0.26 20265400.0 0.26
2020-06-01 0.25 0.23 0.23 0.25 23723900.0 0.25
2020-05-29 0.25 0.21 0.24 0.21 21923500.0 0.21
2020-05-28 0.26 0.24 0.26 0.24 15902100.0 0.24
2020-05-27 0.27 0.25 0.26 0.26 16704800.0 0.26
2020-05-26 0.27 0.26 0.26 0.27 16693500.0 0.27
2020-05-22 0.26 0.25 0.26 0.25 11666500.0 0.25
2020-05-21 0.27 0.25 0.27 0.26 22899500.0 0.26
2020-05-20 0.28 0.26 0.27 0.26 16979000.0 0.26
2020-05-19 0.29 0.26 0.29 0.26 22128100.0 0.26
2020-05-18 0.29 0.26 0.29 0.29 41081900.0 0.29
2020-05-15 0.26 0.23 0.24 0.24 17015600.0 0.24
2020-05-14 0.25 0.23 0.25 0.23 13945000.0 0.23
2020-05-13 0.27 0.24 0.27 0.24 20301400.0 0.24
2020-05-12 0.3 0.28 0.3 0.28 14512600.0 0.28
2020-05-11 0.3 0.27 0.29 0.27 14105100.0 0.27
2020-05-08 0.31 0.28 0.29 0.3 14322100.0 0.3
2020-05-07 0.31 0.27 0.31 0.28 22352800.0 0.28
2020-05-06 0.33 0.3 0.32 0.3 13283400.0 0.3
2020-05-05 0.36 0.31 0.35 0.32 21109300.0 0.32
2020-05-04 0.35 0.28 0.29 0.33 21362400.0 0.33
2020-05-01 0.35 0.3 0.35 0.3 24513300.0 0.3
2020-04-30 0.38 0.33 0.36 0.36 36741600.0 0.36
2020-04-29 0.34 0.3 0.31 0.34 32409100.0 0.34
2020-04-28 0.33 0.28 0.29 0.29 27942100.0 0.29
2020-04-27 0.29 0.25 0.26 0.29 34469700.0 0.29
2020-04-24 0.48 0.32 0.42 0.34 88613100.0 0.34
2020-04-23 0.35 0.25 0.28 0.31 109264000.0 0.31
2020-04-22 0.22 0.18 0.19 0.21 33829300.0 0.21
2020-04-21 0.18 0.16 0.18 0.18 16771300.0 0.18
2020-04-20 0.19 0.17 0.17 0.17 22121900.0 0.17
2020-04-17 0.19 0.17 0.19 0.18 24737900.0 0.18
2020-04-16 0.19 0.18 0.19 0.18 11481700.0 0.18
2020-04-15 0.2 0.18 0.19 0.18 15494200.0 0.18
2020-04-14 0.21 0.2 0.21 0.2 15625700.0 0.2
2020-04-13 0.23 0.2 0.22 0.21 17153000.0 0.21
2020-04-09 0.24 0.21 0.24 0.22 32414500.0 0.22
2020-04-08 0.22 0.2 0.22 0.21 19145600.0 0.21
2020-04-07 0.24 0.21 0.23 0.21 14789800.0 0.21
2020-04-06 0.23 0.21 0.23 0.21 10775800.0 0.21
2020-04-03 0.26 0.21 0.25 0.23 16136300.0 0.23
2020-04-02 0.23 0.18 0.19 0.22 27424100.0 0.22
2020-04-01 0.18 0.17 0.18 0.17 11287200.0 0.17
2020-03-31 0.2 0.17 0.2 0.18 23222600.0 0.18
2020-03-30 0.23 0.19 0.22 0.21 20609100.0 0.21
2020-03-27 0.27 0.23 0.25 0.23 16105400.0 0.23
2020-03-26 0.28 0.25 0.28 0.25 17637300.0 0.25
2020-03-25 0.3 0.27 0.3 0.28 12831200.0 0.28
2020-03-24 0.3 0.27 0.3 0.29 11157400.0 0.29
2020-03-23 0.29 0.26 0.29 0.27 10935700.0 0.27
2020-03-20 0.32 0.27 0.28 0.29 18340000.0 0.29