The highest closing price for Diversified Energy (DEC) last month was $15.26, on May 30. It was up 11.5% for the month. The latest price is $14.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 31 2024 | $15.02 | $15.18 | $14.80 | $15.18 | 226,534 |
| May 30 2024 | $14.41 | $15.26 | $14.41 | $15.26 | 295,579 |
| May 29 2024 | $14.22 | $14.23 | $13.95 | $14.21 | 291,153 |
| May 28 2024 | $14.25 | $14.68 | $14.19 | $14.68 | 327,554 |
| May 24 2024 | $14.02 | $14.27 | $13.87 | $14.27 | 332,365 |
| May 23 2024 | $14.15 | $14.28 | $13.94 | $14.15 | 240,613 |
| May 22 2024 | $14.12 | $14.12 | $13.79 | $13.99 | 264,350 |
| May 21 2024 | $14.00 | $14.14 | $13.97 | $14.12 | 142,838 |
| May 20 2024 | $14.23 | $14.23 | $13.88 | $13.88 | 186,296 |
| May 17 2024 | $14.26 | $14.26 | $13.95 | $14.19 | 158,930 |
| May 16 2024 | $14.01 | $14.30 | $13.95 | $14.23 | 185,034 |
| May 15 2024 | $13.93 | $14.00 | $13.66 | $13.89 | 159,824 |
| May 14 2024 | $13.50 | $13.84 | $13.50 | $13.74 | 99,448 |
| May 13 2024 | $13.44 | $13.52 | $13.37 | $13.38 | 101,068 |
| May 10 2024 | $13.76 | $13.79 | $13.53 | $13.61 | 110,232 |
| May 09 2024 | $13.75 | $13.87 | $13.63 | $13.83 | 150,927 |
| May 08 2024 | $13.73 | $13.91 | $13.73 | $13.81 | 60,945 |
| May 07 2024 | $13.74 | $13.91 | $13.59 | $13.84 | 115,151 |
| May 06 2024 | $13.59 | $13.73 | $13.33 | $13.57 | 151,551 |
| May 03 2024 | $13.21 | $13.41 | $13.05 | $13.25 | 138,514 |
| May 02 2024 | $13.19 | $13.31 | $12.72 | $12.94 | 140,298 |
| May 01 2024 | $13.62 | $13.67 | $12.94 | $12.98 | 202,106 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
