Diversified Energy Co PLC (DEC)
14.24
-0.28
(-1.93%)
USD |
NYSE |
May 20, 13:21
Diversified Energy Price: 14.24 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 14.56 | 14.56 | 14.24 | 14.48 | 158834.0 |
May 16, 2024 | 14.30 | 14.60 | 14.24 | 14.52 | 184783.0 |
May 15, 2024 | 14.22 | 14.29 | 13.94 | 14.18 | 159824.0 |
May 14, 2024 | 13.78 | 14.13 | 13.78 | 14.02 | 99448.00 |
May 13, 2024 | 13.72 | 13.80 | 13.65 | 13.66 | 101068.0 |
May 10, 2024 | 14.05 | 14.08 | 13.81 | 13.89 | 110232.0 |
May 09, 2024 | 14.03 | 14.16 | 13.91 | 14.12 | 150927.0 |
May 08, 2024 | 14.01 | 14.20 | 14.01 | 14.10 | 60945.00 |
May 07, 2024 | 14.02 | 14.20 | 13.87 | 14.13 | 115151.0 |
May 06, 2024 | 13.87 | 14.01 | 13.61 | 13.85 | 151551.0 |
May 03, 2024 | 13.48 | 13.69 | 13.32 | 13.52 | 138514.0 |
May 02, 2024 | 13.46 | 13.59 | 12.98 | 13.21 | 140298.0 |
May 01, 2024 | 13.90 | 13.95 | 13.21 | 13.25 | 202106.0 |
Apr 30, 2024 | 14.43 | 14.47 | 13.97 | 14.03 | 187233.0 |
Apr 29, 2024 | 14.51 | 14.94 | 14.43 | 14.76 | 210081.0 |
Apr 26, 2024 | 13.94 | 14.68 | 13.94 | 14.50 | 328307.0 |
Apr 25, 2024 | 13.55 | 13.91 | 13.52 | 13.90 | 148205.0 |
Apr 24, 2024 | 13.48 | 13.63 | 13.27 | 13.63 | 149883.0 |
Apr 23, 2024 | 13.56 | 13.96 | 13.45 | 13.80 | 234826.0 |
Apr 22, 2024 | 13.42 | 13.95 | 13.32 | 13.80 | 145635.0 |
Apr 19, 2024 | 13.58 | 13.73 | 13.34 | 13.69 | 162258.0 |
Apr 18, 2024 | 13.75 | 13.77 | 13.55 | 13.74 | 148353.0 |
Apr 17, 2024 | 13.45 | 13.96 | 13.42 | 13.89 | 194823.0 |
Apr 16, 2024 | 13.63 | 13.66 | 13.16 | 13.31 | 192389.0 |
Apr 15, 2024 | 14.27 | 14.27 | 13.46 | 13.63 | 372452.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.91
Minimum
Mar 26 2024
38.00
Maximum
Nov 03 2020
26.26
Average
28.00
Median
Jun 19 2019
Price Benchmarks
Flotek Industries Inc | 3.82 |
Liberty Energy Inc | 24.05 |
ProFrac Holding Corp | 9.10 |
Barnwell Industries Inc | 2.85 |
CKX Lands Inc | 13.94 |
Price Related Metrics
PE Ratio | 0.8973 |
PS Ratio | 0.7793 |
Price to Book Value | 1.157 |
Price to Free Cash Flow | 2.014 |
Earnings Yield | 111.4% |
Market Cap | 677.48M |
Operating PE Ratio | 10.44 |