Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	45.78	46.13	45.36	45.79	6,110,264	+0.45(+0.98%)
Aug 30, 2011	44.24	45.65	44.17	45.34	6,618,905	+0.78(+1.76%)
Aug 29, 2011	44.01	44.61	43.60	44.56	4,774,675	+1.10(+2.53%)
Aug 26, 2011	42.62	43.54	41.30	43.46	4,075,827	+0.65(+1.53%)
Aug 25, 2011	43.70	44.25	42.63	42.80	4,609,564	-0.98(-2.24%)
Aug 24, 2011	43.19	43.80	43.04	43.78	5,561,465	+0.13(+0.31%)
Aug 23, 2011	42.86	43.73	42.30	43.65	5,622,409	+1.14(+2.68%)
Aug 22, 2011	43.82	44.01	42.10	42.51	5,926,481	-0.39(-0.91%)
Aug 19, 2011	42.99	44.24	42.81	42.90	5,525,122	-0.69(-1.58%)
Aug 18, 2011	45.09	45.15	43.09	43.59	6,575,533	-2.77(-5.98%)
Aug 17, 2011	46.86	47.55	46.19	46.36	4,135,140	-0.18(-0.38%)
Aug 16, 2011	46.35	47.23	45.97	46.54	5,983,531	-0.57(-1.20%)
Aug 15, 2011	46.36	47.21	46.09	47.10	4,813,488	+1.20(+2.62%)
Aug 12, 2011	46.64	46.85	45.59	45.90	5,348,791	-0.26(-0.56%)
Aug 11, 2011	44.53	46.76	44.30	46.16	8,859,007	+1.42(+3.17%)
Aug 10, 2011	45.23	46.49	44.57	44.74	8,019,754	-1.65(-3.56%)
Aug 09, 2011	45.59	46.49	43.61	46.40	10,666,875	+2.28(+5.17%)
Aug 08, 2011	45.59	46.16	43.68	44.11	12,815,464	-3.07(-6.51%)
Aug 05, 2011	48.95	49.36	46.18	47.19	12,934,206	-1.18(-2.44%)
Aug 04, 2011	50.55	50.55	48.31	48.37	7,981,475	-2.79(-5.46%)
Aug 03, 2011	51.64	52.09	49.76	51.16	8,491,505	+0.30(+0.58%)
Aug 02, 2011	52.41	53.11	50.68	50.86	6,326,847	-2.00(-3.79%)

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