Indicators

Devon Energy (NY: DVN )

46.16 +0.40 (+0.86%)

Streaming Delayed Price Updated: 11:39 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	43.85	43.94	42.89	42.97	4,868,863	-0.54(-1.24%)
Jan 30, 2012	43.32	43.70	42.77	43.51	2,657,031	-0.27(-0.62%)
Jan 27, 2012	43.43	44.00	43.40	43.78	3,106,665	+0.13(+0.29%)
Jan 26, 2012	44.81	44.86	43.46	43.65	4,965,093	-0.91(-2.04%)
Jan 25, 2012	43.09	44.64	42.66	44.56	3,923,659	+1.35(+3.12%)
Jan 24, 2012	43.59	43.64	43.13	43.22	2,882,633	-0.75(-1.70%)
Jan 23, 2012	43.08	44.25	43.08	43.96	4,883,121	+1.34(+3.14%)
Jan 20, 2012	43.10	43.20	42.27	42.62	4,343,073	-0.58(-1.34%)
Jan 19, 2012	43.46	43.91	43.01	43.20	4,975,089	-0.17(-0.39%)
Jan 18, 2012	42.66	43.38	42.45	43.37	4,848,155	+0.48(+1.13%)
Jan 17, 2012	42.95	43.18	42.38	42.89	5,000,553	+0.39(+0.92%)
Jan 13, 2012	42.41	42.58	41.84	42.49	4,461,240	-0.19(-0.44%)
Jan 12, 2012	42.95	43.28	42.60	42.68	4,732,499	-0.20(-0.47%)
Jan 11, 2012	43.96	44.04	42.66	42.89	6,072,321	-1.36(-3.07%)
Jan 10, 2012	45.05	45.06	43.99	44.25	6,007,892	-0.09(-0.21%)
Jan 09, 2012	43.77	44.43	43.70	44.34	4,585,403	+0.73(+1.68%)
Jan 06, 2012	44.07	44.16	43.28	43.61	4,260,856	-0.42(-0.95%)
Jan 05, 2012	44.10	44.10	42.98	44.02	4,892,495	-0.01(-0.02%)

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.