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 (%)
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%)
Jun 01, 2021 1.525 1.530 1.510 1.530 5,501 -0.02(-1.29%)
May 28, 2021 1.500 1.600 1.500 1.550 39,145 -0.02(-1.27%)
May 27, 2021 1.610 1.610 1.506 1.570 49,602 -0.03(-1.88%)
May 26, 2021 1.580 1.620 1.580 1.600 43,430 +0.00(+0.00%)
May 25, 2021 1.620 1.620 1.600 1.600 33,500 -0.01(-0.62%)
May 24, 2021 1.610 1.610 1.610 1.610 6,649 -0.01(-0.62%)
May 21, 2021 1.660 1.690 1.590 1.620 369,550 -0.10(-5.81%)
May 20, 2021 1.840 1.840 1.720 1.720 6,200 +0.00(+0.29%)
May 19, 2021 1.720 1.720 1.715 1.715 2,888 +0.01(+0.29%)
May 17, 2021 1.710 1.710 1.710 0 -0.06(-3.39%)
May 14, 2021 1.710 1.770 1.705 1.770 9,100 +0.07(+4.12%)
May 13, 2021 1.680 1.700 1.680 1.700 4,056 +0.00(+0.00%)
May 12, 2021 1.705 1.705 1.700 1.700 4,010 +0.03(+1.55%)
May 11, 2021 1.674 1.674 1.674 1.674 500 -0.08(-4.34%)
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.