Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Energy Company Plc (OP: DECPF )

0.8520 UNCHANGED
Last Price Updated: 3:47 PM EST, Dec 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.550 1.580 1.550 1.575 17,720 +0.03(+2.27%)
Mar 30, 2022 1.530 1.550 1.530 1.540 39,654 +0.01(+0.72%)
Mar 29, 2022 1.529 1.550 1.529 1.529 1,630 -0.02(-1.35%)
Mar 28, 2022 1.570 1.570 1.550 1.550 2,280 -0.01(-0.64%)
Mar 25, 2022 1.549 1.570 1.540 1.560 19,225 +0.03(+1.96%)
Mar 24, 2022 1.530 1.550 1.500 1.530 12,705 -0.04(-2.55%)
Mar 23, 2022 1.560 1.580 1.550 1.570 51,985 +0.02(+1.29%)
Mar 22, 2022 1.530 1.560 1.530 1.550 99,302 +0.05(+3.68%)
Mar 21, 2022 1.520 1.530 1.495 1.495 4,830 -0.03(-2.29%)
Mar 18, 2022 1.460 1.530 1.410 1.530 4,876 +0.06(+4.08%)
Mar 16, 2022 1.470 0 +0.00(+0.00%)
Mar 15, 2022 1.420 1.470 1.400 1.470 10,975 +0.05(+3.52%)
Mar 14, 2022 1.405 1.440 1.380 1.420 26,206 -0.10(-6.58%)
Mar 11, 2022 1.510 1.520 1.450 1.520 27,400 +0.03(+2.01%)
Mar 10, 2022 1.480 1.490 1.430 1.490 17,111 -0.03(-2.30%)
Mar 09, 2022 1.520 1.570 1.480 1.525 9,990 +0.00(+0.33%)
Mar 08, 2022 1.478 1.520 1.455 1.520 5,080 +0.02(+1.33%)
Mar 07, 2022 1.485 1.510 1.430 1.500 15,626 +0.01(+0.67%)
Mar 04, 2022 1.440 1.520 1.440 1.490 41,950 -0.01(-0.67%)
Mar 03, 2022 1.500 1.560 1.500 1.500 17,997 -0.03(-1.96%)
Mar 02, 2022 1.560 1.600 1.520 1.530 225,900 -0.01(-0.65%)
Mar 01, 2022 1.500 1.540 1.500 1.540 1,279 -0.02(-1.28%)
Feb 28, 2022 1.500 1.560 1.500 1.560 2,810 +0.06(+4.00%)
Feb 25, 2022 1.495 1.500 1.500 1.500 6,950 +0.02(+1.35%)
Feb 24, 2022 1.500 1.500 1.480 1.480 9,803 -0.02(-1.33%)
Feb 23, 2022 1.510 1.520 1.470 1.500 280,428 -0.04(-2.91%)
Feb 22, 2022 1.550 1.550 1.526 1.545 13,640 +0.01(+0.98%)
Feb 18, 2022 1.530 0 -0.03(-1.92%)
Feb 17, 2022 1.560 1.560 1.560 1.560 1,015 -0.01(-0.64%)
Feb 16, 2022 1.545 1.570 1.545 1.570 1,000 +0.05(+3.28%)
Feb 15, 2022 1.540 1.540 1.520 1.520 6,520 -0.02(-1.29%)
Feb 14, 2022 1.567 1.587 1.540 1.540 21,355 +0.01(+0.65%)
Feb 11, 2022 1.570 1.590 1.530 1.530 13,155 -0.02(-1.29%)
Feb 10, 2022 1.540 1.569 1.530 1.550 18,838 +0.02(+1.51%)
Feb 09, 2022 1.530 1.530 1.527 1.527 1,641 +0.02(+1.46%)
Feb 08, 2022 1.550 1.550 1.474 1.505 16,723 -0.02(-1.31%)
Feb 07, 2022 1.500 1.540 1.500 1.525 37,460 -0.03(-1.61%)
Feb 04, 2022 1.471 1.550 1.450 1.550 12,632 +0.10(+6.90%)
Feb 03, 2022 1.450 1.450 1.450 1.450 265 -0.05(-3.33%)
Feb 02, 2022 1.510 1.510 1.400 1.500 26,890 +0.05(+3.51%)
Feb 01, 2022 1.432 1.450 1.432 1.449 9,250 +0.01(+0.63%)
Jan 31, 2022 1.430 1.470 1.410 1.440 57,933 -0.04(-2.70%)
Jan 28, 2022 1.366 1.480 1.366 1.480 4,900 +0.01(+0.41%)
Jan 27, 2022 1.480 1.480 1.474 1.474 1,500 +0.00(+0.27%)
Jan 26, 2022 1.470 1.470 1.470 1.470 4,000 +0.01(+0.68%)
Jan 25, 2022 1.440 1.460 1.440 1.460 2,200 +0.02(+1.39%)
Jan 24, 2022 1.462 1.490 1.337 1.440 8,500 -0.02(-1.50%)
Jan 21, 2022 1.480 1.480 1.420 1.462 2,085 -0.03(-1.88%)
Jan 20, 2022 1.520 1.540 1.490 1.490 4,565 -0.05(-3.25%)
Jan 19, 2022 1.540 1.540 1.540 1.540 1,000 +0.00(+0.00%)
Jan 18, 2022 1.540 1.540 1.483 1.540 8,600 +0.01(+0.33%)
Jan 14, 2022 1.535 0 +0.01(+0.99%)
Jan 13, 2022 1.515 1.520 1.480 1.520 11,500 +0.01(+0.93%)
Jan 12, 2022 1.516 1.516 1.430 1.506 11,622 -0.01(-0.91%)
Jan 11, 2022 1.490 1.520 1.470 1.520 5,300 -0.00(-0.01%)
Jan 10, 2022 1.500 1.520 1.480 1.520 1,909 +0.04(+2.70%)
Jan 07, 2022 1.480 1.480 1.480 1.480 6,960 +0.00(+0.17%)
Jan 06, 2022 1.470 1.478 1.470 1.478 860 +0.01(+0.51%)
Jan 05, 2022 1.498 1.500 1.470 1.470 6,723 -0.03(-1.67%)
Jan 04, 2022 1.440 1.500 1.440 1.495 23,308 +0.06(+4.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.