Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	42.79	43.17	42.60	42.68	6,784,083	+0.01(+0.03%)
Mar 30, 2010	42.84	43.06	42.29	42.67	4,822,408	-0.11(-0.25%)
Mar 29, 2010	42.15	43.06	42.07	42.78	8,519,236	+0.91(+2.17%)
Mar 26, 2010	41.97	42.02	41.33	41.87	7,221,715	+0.18(+0.43%)
Mar 25, 2010	43.51	43.51	41.60	41.69	10,438,893	-1.45(-3.36%)
Mar 24, 2010	42.79	43.87	42.53	43.14	16,679,880	+0.09(+0.22%)
Mar 23, 2010	42.54	43.28	42.25	43.05	9,279,824	+0.65(+1.53%)
Mar 22, 2010	42.21	42.50	41.64	42.40	11,795,852	-0.21(-0.48%)
Mar 19, 2010	43.30	43.39	42.37	42.60	13,495,994	-0.72(-1.65%)
Mar 18, 2010	44.43	44.68	43.07	43.32	12,636,277	-1.18(-2.65%)
Mar 17, 2010	45.15	45.47	44.40	44.50	12,348,130	-0.41(-0.91%)
Mar 16, 2010	45.96	45.96	44.58	44.91	12,820,132	-0.62(-1.37%)
Mar 15, 2010	45.19	45.58	45.11	45.53	8,334,550	-1.19(-2.55%)
Mar 12, 2010	48.09	48.10	46.47	46.72	9,217,125	-1.00(-2.10%)
Mar 11, 2010	48.76	48.77	47.53	47.73	15,078,885	+0.23(+0.49%)
Mar 10, 2010	46.92	47.85	46.70	47.49	9,222,994	+0.66(+1.41%)
Mar 09, 2010	45.79	47.04	45.68	46.83	8,247,638	+0.77(+1.66%)
Mar 08, 2010	46.28	46.28	45.51	46.07	6,148,568	-0.17(-0.37%)
Mar 05, 2010	46.40	46.43	45.24	46.24	5,869,049	+0.26(+0.58%)
Mar 04, 2010	46.56	46.84	45.54	45.97	5,524,422	-0.59(-1.26%)
Mar 03, 2010	46.44	46.98	46.35	46.56	4,834,161	+0.19(+0.40%)
Mar 02, 2010	46.01	46.60	46.00	46.38	4,728,613	+0.52(+1.12%)

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