Indicators

Devon Energy (NY: DVN )

50.92 +0.06 (+0.13%)

Streaming Delayed Price Updated: 11:21 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	57.57	60.10	57.50	59.64	8,029,402	+2.39(+4.18%)
Jan 28, 2011	56.50	57.26	56.33	57.25	5,568,048	+0.83(+1.47%)
Jan 27, 2011	57.84	58.33	56.13	56.42	5,460,700	-1.25(-2.17%)
Jan 26, 2011	56.96	58.08	56.95	57.67	4,470,544	+0.83(+1.46%)
Jan 25, 2011	57.22	57.80	56.09	56.84	5,735,491	-0.79(-1.37%)
Jan 24, 2011	56.18	57.65	55.87	57.63	6,796,685	+1.47(+2.62%)
Jan 21, 2011	55.69	56.18	55.44	56.16	4,497,873	+0.79(+1.43%)
Jan 20, 2011	54.71	55.55	54.00	55.36	5,889,051	-0.11(-0.19%)
Jan 19, 2011	56.53	56.74	55.35	55.47	6,589,839	-1.03(-1.82%)
Jan 18, 2011	55.31	56.56	55.19	56.50	5,415,637	+0.83(+1.49%)
Jan 14, 2011	54.73	55.71	54.55	55.67	3,486,034	+0.69(+1.25%)
Jan 13, 2011	54.99	55.26	54.37	54.99	4,736,708	-0.15(-0.27%)
Jan 12, 2011	54.62	55.16	54.37	55.14	4,696,820	+0.76(+1.40%)
Jan 11, 2011	52.79	54.41	52.79	54.38	5,519,008	+1.72(+3.27%)
Jan 10, 2011	52.74	52.89	52.21	52.65	2,827,919	-0.11(-0.20%)
Jan 07, 2011	52.78	53.03	52.38	52.76	2,722,596	+0.15(+0.29%)
Jan 06, 2011	52.88	53.12	52.24	52.61	3,661,570	-0.32(-0.60%)
Jan 05, 2011	52.28	52.97	51.75	52.92	4,290,206	+0.34(+0.64%)
Jan 04, 2011	53.35	53.43	51.87	52.59	4,275,850	-0.32(-0.61%)

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.