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

Diversified Energy Company Plc (OP: DECPF )

N/A 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 (%)
May 31, 2022 1.560 1.570 1.560 1.560 20,805 +0.02(+1.29%)
May 27, 2022 1.555 1.570 1.540 1.540 25,652 -0.01(-0.96%)
May 26, 2022 1.570 1.570 1.518 1.555 4,433 -0.01(-0.32%)
May 25, 2022 1.560 1.570 1.560 1.560 14,816 +0.01(+0.65%)
May 24, 2022 1.540 1.560 1.530 1.550 21,585 +0.01(+0.55%)
May 23, 2022 1.530 1.570 1.520 1.542 16,200 +0.01(+0.75%)
May 20, 2022 1.520 1.530 1.520 1.530 19,521 +0.02(+1.32%)
May 19, 2022 1.480 1.510 1.470 1.510 72,800 +0.03(+2.03%)
May 18, 2022 1.480 1.480 1.480 1.480 12,700 -0.03(-1.99%)
May 17, 2022 1.470 1.510 1.470 1.510 3,500 +0.03(+2.03%)
May 16, 2022 1.500 1.510 1.480 1.480 50,409 -0.01(-0.67%)
May 13, 2022 1.490 1.490 1.490 1.490 100 +0.04(+2.76%)
May 12, 2022 1.450 1.450 1.450 1.450 1,065 -0.03(-1.69%)
May 11, 2022 1.400 1.475 1.400 1.475 12,384 -0.01(-1.01%)
May 10, 2022 1.450 1.500 1.450 1.490 15,500 +0.02(+1.36%)
May 09, 2022 1.500 1.500 1.440 1.470 9,144 -0.09(-5.77%)
May 06, 2022 1.560 1.560 1.560 1.560 229 +0.00(+0.00%)
May 05, 2022 1.570 1.570 1.560 1.560 3,172 -0.01(-0.64%)
May 04, 2022 1.565 1.570 1.565 1.570 6,520 +0.00(+0.00%)
May 03, 2022 1.520 1.590 1.480 1.570 36,849 +0.09(+6.08%)
May 02, 2022 1.500 1.520 1.480 1.480 53,028 -0.04(-2.44%)
Apr 29, 2022 1.520 1.520 1.517 1.517 3,342 +0.01(+0.46%)
Apr 28, 2022 1.480 1.510 1.480 1.510 2,750 +0.02(+1.34%)
Apr 27, 2022 1.490 1.490 1.490 1.490 2,000 +0.03(+2.05%)
Apr 26, 2022 1.520 1.520 1.460 1.460 4,436 -0.02(-1.35%)
Apr 25, 2022 1.470 1.500 1.400 1.480 45,905 -0.04(-2.63%)
Apr 22, 2022 1.500 1.580 1.490 1.520 17,533 +0.00(+0.00%)
Apr 21, 2022 1.550 1.580 1.500 1.520 43,700 -0.03(-1.94%)
Apr 20, 2022 1.500 1.580 1.500 1.550 18,738 -0.01(-0.64%)
Apr 19, 2022 1.560 1.610 1.520 1.560 53,800 +0.00(+0.00%)
Apr 18, 2022 1.550 1.571 1.550 1.560 20,963 +0.01(+0.32%)
Apr 14, 2022 1.550 1.555 1.504 1.555 29,218 +0.00(+0.00%)
Apr 13, 2022 1.550 1.580 1.500 1.555 40,503 -0.03(-1.58%)
Apr 12, 2022 1.560 1.600 1.560 1.580 2,300 -0.01(-0.63%)
Apr 11, 2022 1.600 1.600 1.565 1.590 46,978 +0.03(+1.92%)
Apr 08, 2022 1.580 1.580 1.550 1.560 5,201 -0.02(-1.20%)
Apr 07, 2022 1.560 1.579 1.550 1.579 34,538 +0.02(+1.22%)
Apr 06, 2022 1.600 1.605 1.560 1.560 16,331 -0.05(-3.41%)
Apr 05, 2022 1.580 1.650 1.580 1.615 21,100 +0.04(+2.87%)
Apr 04, 2022 1.580 1.580 1.540 1.570 2,045 +0.01(+0.32%)
Apr 01, 2022 1.565 1.565 1.565 1.565 6,725 -0.01(-0.63%)
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%)
Jan 03, 2022 1.500 1.500 1.435 1.435 9,565 -0.01(-1.03%)
Dec 31, 2021 1.425 1.450 1.419 1.450 41,636 +0.04(+2.84%)
Dec 30, 2021 1.430 1.430 1.410 1.410 1,050 -0.04(-2.76%)
Dec 29, 2021 1.380 1.450 1.380 1.450 8,202 +0.07(+5.03%)
Dec 28, 2021 1.390 1.390 1.381 1.381 5,275 +0.00(+0.04%)
Dec 27, 2021 1.400 1.400 1.380 1.380 3,510 -0.02(-1.43%)
Dec 23, 2021 1.400 1.400 1.400 1.400 2,454 +0.03(+2.19%)
Dec 22, 2021 1.385 1.400 1.370 1.370 6,919 -0.03(-2.14%)
Dec 21, 2021 1.365 1.400 1.360 1.400 2,289 +0.06(+4.48%)
Dec 20, 2021 1.370 1.370 1.340 1.340 10,485 -0.08(-5.63%)
Dec 17, 2021 1.420 1.420 1.420 1.420 125 -0.01(-0.70%)
Dec 16, 2021 1.350 1.430 1.350 1.430 11,080 +0.15(+11.72%)
Dec 14, 2021 1.280 1.280 1.280 140 -0.04(-3.40%)
Dec 13, 2021 1.360 1.380 1.325 1.325 18,200 -0.05(-3.99%)
Dec 10, 2021 1.345 1.389 1.345 1.380 7,000 -0.04(-2.82%)
Dec 09, 2021 1.410 1.420 1.350 1.420 62,662 +0.00(+0.00%)
Dec 08, 2021 1.420 1.420 1.350 1.420 22,600 +0.06(+4.80%)
Dec 07, 2021 1.340 1.380 1.310 1.355 34,824 +0.05(+3.47%)
Dec 06, 2021 1.300 1.320 1.300 1.310 41,950 +0.01(+0.73%)
Dec 03, 2021 1.330 1.330 1.290 1.300 6,350 -0.05(-3.70%)
Dec 02, 2021 1.300 1.350 1.290 1.350 65,225 +0.00(+0.11%)
Dec 01, 2021 1.320 1.350 1.320 1.349 5,820 -0.00(-0.11%)
Nov 30, 2021 1.340 1.400 1.340 1.350 202,133 -0.05(-3.57%)
Nov 29, 2021 1.385 1.400 1.360 1.400 45,010 +0.06(+4.48%)
Nov 26, 2021 1.386 1.410 1.333 1.340 33,485 -0.10(-6.94%)
Nov 24, 2021 1.460 1.460 1.420 1.440 9,101 -0.02(-1.03%)
Nov 23, 2021 1.440 1.455 1.440 1.455 7,980 -0.01(-0.92%)
Nov 22, 2021 1.441 1.468 1.430 1.468 19,970 -0.00(-0.10%)
Nov 19, 2021 1.450 1.500 1.410 1.470 17,220 +0.01(+0.68%)
Nov 18, 2021 1.500 1.500 1.460 1.460 16,390 -0.00(-0.01%)
Nov 17, 2021 1.430 1.480 1.425 1.460 35,743 +0.04(+2.82%)
Nov 16, 2021 1.420 1.420 1.410 1.420 30,058 -0.01(-0.70%)
Nov 15, 2021 1.420 1.430 1.410 1.430 2,350 +0.01(+0.70%)
Nov 12, 2021 1.400 1.420 1.350 1.420 23,294 +0.02(+1.43%)
Nov 11, 2021 1.390 1.400 1.360 1.400 27,266 -0.05(-3.45%)
Nov 09, 2021 1.403 1.460 1.400 1.450 40,788 +0.00(+0.00%)
Nov 08, 2021 1.420 1.450 1.400 1.450 46,149 +0.02(+1.40%)
Nov 05, 2021 1.470 1.470 1.400 1.430 54,230 -0.04(-2.72%)
Nov 04, 2021 1.500 1.500 1.450 1.470 11,758 -0.08(-5.16%)
Nov 03, 2021 1.560 1.560 1.500 1.550 5,378 +0.08(+5.44%)
Nov 02, 2021 1.580 1.580 1.400 1.470 148,411 -0.16(-9.82%)
Nov 01, 2021 1.600 1.630 1.600 1.630 11,251 +0.03(+1.87%)
Oct 29, 2021 1.600 1.630 1.580 1.600 18,800 +0.02(+1.27%)
Oct 28, 2021 1.615 1.620 1.580 1.580 47,144 -0.03(-1.86%)
Oct 27, 2021 1.620 1.620 1.610 1.610 62,644 +0.01(+0.63%)
Oct 26, 2021 1.620 1.600 40,375 +0.00(+0.00%)
Oct 25, 2021 1.600 1.600 1.600 1.600 1,160 +0.02(+1.27%)
Oct 22, 2021 1.590 1.590 1.570 1.580 3,444 -0.03(-1.86%)
Oct 21, 2021 1.590 1.610 1.590 1.610 13,805 -0.01(-0.62%)
Oct 20, 2021 1.590 1.630 1.560 1.620 33,130 -0.03(-1.82%)
Oct 19, 2021 1.620 1.675 1.609 1.650 55,126 +0.06(+3.77%)
Oct 18, 2021 1.510 1.600 1.510 1.590 26,295 +0.09(+6.00%)
Oct 15, 2021 1.530 1.530 1.490 1.500 37,341 -0.03(-1.96%)
Oct 14, 2021 1.460 1.560 1.460 1.530 66,450 +0.10(+7.37%)
Oct 13, 2021 1.440 1.450 1.380 1.425 129,414 -0.00(-0.35%)
Oct 12, 2021 1.380 1.470 1.260 1.430 801,941 -0.35(-19.66%)
Oct 11, 2021 1.750 1.780 1.670 1.780 51,495 +0.02(+1.14%)
Oct 08, 2021 1.760 1.760 1.730 1.760 12,790 +0.00(+0.00%)
Oct 07, 2021 1.630 1.780 1.630 1.760 8,150 +0.10(+6.02%)
Oct 06, 2021 1.660 1.660 1.600 1.660 20,920 +0.01(+0.61%)
Oct 05, 2021 1.710 1.710 1.620 1.650 533,017 -0.06(-3.51%)
Oct 04, 2021 1.620 1.710 1.610 1.710 23,926 +0.09(+5.56%)
Oct 01, 2021 1.620 1.620 1.610 1.620 9,750 +0.02(+1.25%)
Sep 30, 2021 1.600 1.600 1.600 1.600 1,400 +0.00(+0.00%)
Sep 29, 2021 1.610 1.620 1.550 1.600 23,375 +0.03(+1.59%)
Sep 28, 2021 1.600 1.650 1.550 1.575 28,621 -0.05(-2.78%)
Sep 27, 2021 1.640 1.640 1.570 1.620 42,209 -0.03(-1.82%)
Sep 24, 2021 1.610 1.650 1.610 1.650 9,980 +0.15(+10.00%)
Sep 22, 2021 1.500 1.500 1.500 3,400 -0.12(-7.41%)
Sep 21, 2021 1.620 1.620 1.600 1.620 6,600 +0.02(+1.25%)
Sep 20, 2021 1.600 1.600 1.490 1.600 1,650 +0.03(+1.91%)
Sep 17, 2021 1.580 1.580 1.570 1.570 5,200 -0.01(-0.63%)
Sep 15, 2021 1.580 1.580 1.580 0 -0.04(-2.47%)
Sep 14, 2021 1.620 1.620 1.620 1.620 150 +0.07(+4.52%)
Sep 13, 2021 1.550 1.600 1.550 1.550 8,917 +0.00(+0.00%)
Sep 10, 2021 1.520 1.550 1.520 1.550 8,233 +0.03(+1.97%)
Sep 09, 2021 1.520 1.520 1.520 1.520 5,000 -0.03(-1.94%)
Sep 08, 2021 1.500 1.550 1.500 1.550 884 +0.05(+3.33%)
Sep 07, 2021 1.640 1.640 1.500 1.500 2,624 -0.00(-0.01%)
Sep 02, 2021 1.500 1.500 1.500 0 -0.05(-3.16%)
Sep 01, 2021 1.549 1.580 1.549 1.549 511 -0.04(-2.58%)
Aug 31, 2021 1.550 1.590 1.550 1.590 2,325 +0.04(+2.58%)
Aug 27, 2021 1.550 1.550 1.550 0 +0.01(+0.65%)
Aug 26, 2021 1.520 1.550 1.520 1.540 2,283 -0.01(-0.48%)
Aug 25, 2021 1.550 1.550 1.548 1.548 2,900 +0.04(+2.48%)
Aug 24, 2021 1.510 1.510 1.510 1.510 1,000 -0.02(-1.31%)
Aug 23, 2021 1.500 1.530 1.500 1.530 7,500 +0.03(+2.00%)
Aug 20, 2021 1.450 1.500 1.450 1.500 16,666 +0.00(+0.00%)
Aug 18, 2021 1.500 1.500 1.500 750 -0.02(-1.32%)
Aug 17, 2021 1.500 1.520 1.480 1.520 32,107 +0.00(+0.00%)
Aug 16, 2021 1.549 1.549 1.480 1.520 9,583 +0.09(+6.29%)
Aug 13, 2021 1.430 1.430 1.430 1.430 2,800 -0.12(-8.04%)
Aug 12, 2021 1.555 1.555 1.555 1.555 570 +0.10(+7.24%)
Aug 09, 2021 1.450 1.450 1.450 0 -0.03(-2.03%)
Aug 06, 2021 1.440 1.480 1.440 1.480 1,050 -0.04(-2.63%)
Aug 05, 2021 1.520 1.520 1.520 1.520 2,500 +0.11(+7.80%)
Aug 04, 2021 1.465 1.465 1.410 1.410 2,250 -0.05(-3.42%)
Aug 03, 2021 1.460 1.460 1.460 1.460 1,500 -0.02(-1.35%)
Jul 30, 2021 1.480 1.480 1.480 1 +0.00(+0.00%)
Jul 29, 2021 1.480 1.480 1.475 1.480 2,000 -0.04(-2.63%)
Jul 28, 2021 1.516 1.520 1.516 1.520 6,600 -0.00(-0.33%)
Jul 27, 2021 1.470 1.525 1.450 1.525 8,250 +0.05(+3.74%)
Jul 26, 2021 1.430 1.470 1.385 1.470 25,027 +0.09(+6.52%)
Jul 22, 2021 1.380 1.380 1.380 40 +0.05(+3.76%)
Jul 21, 2021 1.380 1.380 1.330 1.330 45,780 -0.05(-3.62%)
Jul 20, 2021 1.350 1.400 1.350 1.380 21,844 -0.03(-2.13%)
Jul 19, 2021 1.390 1.430 1.390 1.410 2,700 -0.07(-4.73%)
Jul 16, 2021 1.480 1.480 1.440 1.480 7,500 +0.06(+4.12%)
Jul 15, 2021 1.420 1.421 1.400 1.421 5,940 -0.02(-1.28%)
Jul 14, 2021 1.440 1.440 1.440 1.440 400 +0.00(+0.00%)
Jul 13, 2021 1.440 1.440 1.440 1.440 106,500 +0.02(+1.41%)
Jul 12, 2021 1.490 1.500 1.420 1.420 4,640 -0.07(-4.47%)
Jul 09, 2021 1.450 1.490 1.409 1.486 73,100 +0.04(+2.52%)
Jul 08, 2021 1.420 1.470 1.420 1.450 18,100 -0.02(-1.36%)
Jul 07, 2021 1.470 1.490 1.450 1.470 54,444 -0.03(-2.00%)
Jul 06, 2021 1.530 1.540 1.444 1.500 58,300 -0.01(-0.66%)
Jul 01, 2021 1.510 1.510 1.510 0 +0.03(+2.03%)
Jun 30, 2021 1.480 1.480 1.480 1.480 1,100 -0.03(-1.99%)
Jun 29, 2021 1.510 1.510 1.510 1.510 6,665 +0.00(+0.00%)
Jun 28, 2021 1.430 1.510 1.430 1.510 11,910 +0.00(+0.30%)
Jun 25, 2021 1.470 1.506 1.470 1.506 9,502 +0.05(+3.12%)
Jun 24, 2021 1.470 1.480 1.440 1.460 26,900 -0.01(-0.68%)
Jun 23, 2021 1.480 1.480 1.470 1.470 3,725 +0.00(+0.34%)
Jun 22, 2021 1.450 1.465 1.440 1.465 67,130 -0.02(-1.68%)
Jun 21, 2021 1.490 1.500 1.490 1.490 33,000 -0.01(-0.33%)
Jun 18, 2021 1.500 1.510 1.460 1.495 39,905 -0.01(-0.99%)
Jun 17, 2021 1.560 1.560 1.510 1.510 7,750 -0.07(-4.43%)
Jun 16, 2021 1.600 1.600 1.520 1.580 26,175 -0.07(-4.24%)
Jun 15, 2021 1.545 1.650 1.545 1.650 34,583 +0.11(+7.14%)
Jun 14, 2021 1.540 1.540 1.520 1.540 17,325 +0.02(+1.32%)
Jun 11, 2021 1.520 1.520 1.520 1.520 508 +0.00(+0.00%)
Jun 10, 2021 1.510 1.559 1.500 1.520 44,511 -0.02(-1.62%)
Jun 09, 2021 1.520 1.580 1.507 1.545 21,940 +0.03(+1.68%)
Jun 08, 2021 1.525 1.540 1.520 1.520 9,210 -0.04(-2.50%)
Jun 07, 2021 1.535 1.558 1.535 1.558 4,400 +0.03(+1.86%)
Jun 04, 2021 1.530 1.535 1.525 1.530 15,601 +0.02(+0.99%)
Jun 03, 2021 1.510 1.520 1.505 1.515 6,997 -0.01(-0.33%)
Jun 02, 2021 1.540 1.590 1.520 1.520 25,212 -0.01(-0.65%)
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.