DEC | DIVERSIFIED ENGY | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

DIVERSIFIED ENGY (DEC)

NYSE

$14.87+$0.06 (+0.41%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.1B
Market Cap
7.28%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
+3.08%

Low Price$14.04

High Price$15.72
3 Months
+9.98%

Low Price$12.26

High Price$15.72
1 Year
+7.28%

Low Price$11.44

High Price$17.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	14.90	14.95	14.67	14.81	-0.87%	442,759
09/10/2026	15.25	15.26	14.87	14.94	-0.93%	685,697
09/09/2026	15.65	15.72	15.06	15.08	-2.27%	626,070
09/08/2026	15.47	15.84	15.42	15.43	0.00%	1,516,104
09/04/2026	15.67	15.73	15.26	15.43	-1.84%	592,599
09/03/2026	15.38	15.89	14.99	15.72	+3.08%	1,005,281
09/02/2026	15.24	15.48	15.16	15.25	-0.72%	644,528
09/01/2026	15.17	15.36	14.89	15.36	+3.16%	1,065,895
08/31/2026	15.03	15.10	14.81	14.89	+0.95%	878,378
08/28/2026	14.67	14.86	14.67	14.75	-0.20%	509,600
08/28/2026	$0.29 Dividend
08/27/2026	14.56	14.83	14.42	14.78	+0.94%	722,625
08/26/2026	14.20	14.68	14.19	14.64	+1.77%	716,663
08/25/2026	14.29	14.51	14.22	14.39	-1.08%	542,556
08/24/2026	14.28	14.59	14.26	14.54	+1.16%	594,208
08/21/2026	14.47	14.50	14.27	14.38	-0.34%	545,562
08/20/2026	14.31	14.81	14.31	14.43	+2.01%	826,025
08/19/2026	14.12	14.43	14.08	14.14	+0.14%	1,374,779
08/18/2026	14.35	14.37	13.95	14.12	+0.07%	1,156,006
08/17/2026	14.11	14.16	13.89	14.11	+0.49%	745,740
08/14/2026	14.27	14.31	13.97	14.04	+1.06%	832,224
08/13/2026	14.00	14.26	13.66	13.90	-2.14%	1,467,534
08/12/2026	14.28	14.48	14.12	14.20	-1.16%	503,537
08/11/2026	14.15	14.37	14.03	14.37	+2.16%	652,033
08/10/2026	13.87	14.19	13.81	14.06	+3.54%	749,593
08/07/2026	13.08	13.74	13.05	13.58	+2.67%	863,656
08/06/2026	13.25	13.36	12.74	13.23	+3.06%	1,152,777
08/05/2026	13.25	13.25	12.77	12.84	-2.31%	785,585
08/05/2026	$3.31 Earnings
08/04/2026	13.00	13.14	12.68	13.14	-1.11%	1,138,760
08/03/2026	12.95	13.35	12.87	13.29	+0.67%	1,230,546
07/31/2026	12.72	13.22	12.67	13.20	+3.06%	619,536
07/30/2026	12.66	12.86	12.64	12.81	+0.08%	672,397
07/29/2026	12.63	12.88	12.51	12.80	+4.40%	810,315
07/28/2026	12.57	12.75	12.16	12.26	-1.65%	1,041,302
07/27/2026	12.66	12.86	12.46	12.47	-3.93%	1,339,882
07/24/2026	12.98	13.14	12.93	12.98	-0.08%	534,193
07/23/2026	13.39	13.47	12.99	12.99	-0.97%	742,660
07/22/2026	13.25	13.44	13.07	13.11	+0.45%	927,810
07/21/2026	12.85	13.10	12.76	13.05	+1.29%	607,066
07/20/2026	12.96	13.12	12.83	12.89	-1.65%	558,572
07/17/2026	13.46	13.57	13.03	13.10	+0.15%	587,945
07/16/2026	13.16	13.28	13.01	13.08	+0.45%	938,183
07/15/2026	13.04	13.20	12.88	13.02	-0.45%	866,584
07/14/2026	13.36	13.46	13.08	13.08	-2.91%	651,569
07/13/2026	13.31	13.66	13.31	13.48	+2.69%	916,928
07/10/2026	13.51	13.51	12.99	13.12	-2.19%	766,543
07/09/2026	13.48	13.54	13.22	13.42	-1.87%	764,761
07/08/2026	13.90	14.02	13.64	13.67	+0.14%	1,220,279
07/07/2026	13.26	13.88	13.19	13.65	+3.57%	1,135,934
07/06/2026	13.92	13.97	13.16	13.18	-6.01%	1,022,911
07/02/2026	13.46	14.05	13.46	14.02	+5.38%	1,192,386
07/01/2026	13.53	13.58	13.12	13.31	-2.09%	1,422,669
06/30/2026	13.31	13.63	13.31	13.59	+2.82%	1,422,802
06/29/2026	12.85	13.30	12.85	13.22	+3.85%	1,420,570
06/26/2026	12.35	12.93	12.33	12.73	+3.67%	3,259,813
06/25/2026	12.42	12.49	12.24	12.28	-1.96%	1,006,700
06/24/2026	12.51	12.63	12.37	12.52	-1.24%	874,545
06/23/2026	12.75	13.00	12.66	12.68	-1.45%	968,126
06/22/2026	12.69	12.87	12.49	12.87	+0.92%	1,999,181
06/18/2026	12.53	12.87	12.36	12.75	+0.08%	4,694,377
06/17/2026	13.00	13.03	12.63	12.74	-1.96%	1,195,172
06/16/2026	12.86	13.23	12.83	13.00	+0.68%	789,612
06/15/2026	13.12	13.39	12.89	12.91	-4.98%	1,239,610
06/12/2026	13.21	13.71	13.20	13.58	+0.87%	683,728
06/11/2026	14.24	14.27	13.38	13.47	-4.25%	718,411
06/10/2026	13.77	14.12	13.75	14.06	+4.44%	668,550
06/09/2026	13.50	13.67	13.37	13.47	-0.72%	947,401
06/08/2026	13.61	13.79	13.51	13.56	+0.07%	576,071
06/05/2026	13.79	13.90	13.52	13.55	-2.06%	824,960
06/04/2026	13.61	13.91	13.58	13.84	+0.36%	687,762
06/03/2026	14.02	14.07	13.69	13.79	-1.47%	1,002,569
06/02/2026	14.47	14.64	13.94	14.00	-4.29%	1,924,031
06/01/2026	14.47	14.89	14.47	14.62	+2.47%	926,434
05/29/2026	14.28	14.34	14.13	14.27	+0.07%	929,871
05/29/2026	$0.29 Dividend
05/28/2026	14.41	14.42	14.05	14.26	+1.99%	890,740
05/27/2026	14.28	14.64	13.98	13.98	-3.77%	1,248,028
05/26/2026	14.82	15.19	14.52	14.53	-2.45%	739,797
05/22/2026	14.97	15.15	14.78	14.89	-1.71%	555,098
05/21/2026	15.95	16.09	15.14	15.15	-3.67%	506,306
05/20/2026	16.04	16.24	15.73	15.73	-2.50%	612,141
05/19/2026	15.90	16.19	15.72	16.14	+1.45%	712,174
05/18/2026	15.46	16.03	15.41	15.90	+2.86%	608,906
05/15/2026	15.58	15.64	15.34	15.46	-0.37%	691,842
05/14/2026	15.00	15.55	15.00	15.52	+3.59%	462,325
05/13/2026	15.28	15.35	14.88	14.98	-1.83%	566,318
05/12/2026	15.37	15.38	15.12	15.26	+1.02%	654,515
05/11/2026	15.34	15.58	15.10	15.11	+0.38%	770,943
05/08/2026	15.12	15.19	14.94	15.05	+0.51%	659,984
05/07/2026	14.68	15.16	14.55	14.97	+1.43%	1,288,728
05/06/2026	15.08	15.11	14.74	14.76	-6.17%	797,560
05/06/2026	-$2.13 Earnings
05/05/2026	15.80	16.01	15.52	15.73	-2.73%	468,902
05/04/2026	15.89	16.18	15.78	16.17	+2.25%	553,012
05/01/2026	15.86	16.05	15.43	15.82	-1.20%	527,392
04/30/2026	15.48	16.03	15.39	16.01	+1.77%	638,926
04/29/2026	15.51	15.76	15.34	15.73	+2.25%	658,148
04/28/2026	15.28	15.53	15.21	15.39	+2.11%	452,269
04/27/2026	15.03	15.23	14.97	15.07	+1.23%	617,156