Indicators

Devon Energy (NY: DVN )

49.42 -0.41 (-0.82%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.873	8.095	7.780	8.036	3,836,904	+0.12(+1.54%)
Sep 27, 2002	7.736	7.970	7.695	7.915	4,294,114	+0.16(+2.08%)
Sep 26, 2002	7.503	7.753	7.497	7.753	2,924,585	+0.27(+3.67%)
Sep 25, 2002	7.495	7.528	7.387	7.478	4,102,584	+0.08(+1.10%)
Sep 24, 2002	7.726	7.726	7.378	7.397	3,445,738	-0.33(-4.27%)
Sep 23, 2002	7.828	7.895	7.726	7.726	11,167,580	-0.10(-1.30%)
Sep 20, 2002	7.978	7.995	7.825	7.828	3,720,125	-0.08(-1.07%)
Sep 19, 2002	7.970	8.011	7.853	7.913	2,505,500	-0.08(-1.00%)
Sep 18, 2002	7.941	8.036	7.911	7.993	3,666,088	+0.05(+0.65%)
Sep 17, 2002	8.186	8.186	7.931	7.941	2,712,040	-0.19(-2.40%)
Sep 16, 2002	8.063	8.136	8.011	8.136	1,119,760	+0.07(+0.91%)
Sep 13, 2002	7.971	8.080	7.900	8.063	1,724,670	+0.09(+1.15%)
Sep 12, 2002	8.103	8.166	7.938	7.971	3,561,917	-0.14(-1.70%)
Sep 11, 2002	8.091	8.209	8.078	8.109	2,856,138	+0.08(+1.02%)
Sep 10, 2002	7.853	8.028	7.853	8.028	3,106,208	+0.20(+2.60%)
Sep 09, 2002	7.786	7.856	7.698	7.825	1,295,379	-0.00(-0.04%)
Sep 06, 2002	7.781	7.853	7.713	7.828	1,378,535	+0.13(+1.64%)
Sep 05, 2002	7.628	7.701	7.603	7.701	1,819,535	+0.04(+0.48%)
Sep 04, 2002	7.612	7.698	7.420	7.665	3,517,487	+0.06(+0.81%)

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.