Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	49.62	55.19	49.05	53.45	10,201,391	+2.68(+5.27%)
Oct 30, 2008	49.29	51.34	47.14	50.77	8,240,033	+3.32(+7.01%)
Oct 29, 2008	47.32	50.49	47.00	47.45	12,097,732	+1.02(+2.21%)
Oct 28, 2008	44.45	46.60	40.97	46.42	10,700,005	+3.81(+8.93%)
Oct 27, 2008	45.23	47.08	42.14	42.61	8,326,258	-3.54(-7.68%)
Oct 24, 2008	42.72	47.26	41.01	46.16	8,385,277	-1.84(-3.84%)
Oct 23, 2008	46.20	48.45	43.13	48.00	12,131,575	+2.17(+4.73%)
Oct 22, 2008	48.64	48.64	43.86	45.83	10,978,401	-5.20(-10.19%)
Oct 21, 2008	51.06	52.33	49.06	51.04	9,243,703	-1.65(-3.12%)
Oct 20, 2008	49.30	52.73	48.59	52.68	13,975,989	+5.88(+12.57%)
Oct 17, 2008	45.20	51.19	43.95	46.80	0	+0.59(+1.27%)
Oct 16, 2008	41.91	46.81	40.16	46.21	19,652,110	+4.80(+11.59%)
Oct 15, 2008	48.09	48.70	41.05	41.41	13,204,636	-8.30(-16.69%)
Oct 14, 2008	50.80	53.20	48.43	49.71	16,679,708	+1.53(+3.18%)
Oct 13, 2008	41.64	49.22	41.56	48.17	14,417,194	+8.51(+21.47%)
Oct 10, 2008	38.45	42.09	35.96	39.66	23,271,890	-1.85(-4.46%)
Oct 09, 2008	47.96	49.73	41.51	41.51	12,920,447	-6.38(-13.32%)
Oct 08, 2008	45.86	50.61	44.32	47.89	15,601,960	-0.06(-0.12%)
Oct 07, 2008	52.33	53.80	47.28	47.95	11,872,439	-3.21(-6.28%)
Oct 06, 2008	51.01	52.10	45.76	51.16	15,386,365	-3.38(-6.19%)
Oct 03, 2008	55.12	58.77	54.25	54.54	0	-0.39(-0.71%)
Oct 02, 2008	58.42	58.42	54.55	54.93	11,399,932	-4.26(-7.19%)

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.

Devon Energy (NY: DVN )

Historical Prices

Sections

Services

Follow Us