Indicators

Devon Energy (NY: DVN )

49.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	43.44	43.95	42.86	43.44	15,706	-0.06(-0.13%)
Sep 29, 2010	42.94	43.78	42.94	43.50	4,615,590	+0.32(+0.75%)
Sep 28, 2010	42.85	43.31	42.37	43.18	447	+0.24(+0.56%)
Sep 27, 2010	42.98	43.21	42.82	42.94	3,707,471	-0.05(-0.11%)
Sep 24, 2010	42.29	43.19	42.10	42.98	4,828,427	+1.22(+2.92%)
Sep 23, 2010	41.76	42.21	41.45	41.76	548	-0.21(-0.51%)
Sep 22, 2010	42.13	42.80	41.84	41.98	3,724,876	-0.08(-0.19%)
Sep 21, 2010	42.13	42.43	41.71	42.06	5,495,026	-0.17(-0.40%)
Sep 20, 2010	41.78	42.37	41.29	42.23	3,884,628	+0.64(+1.55%)
Sep 17, 2010	41.58	41.92	41.20	41.58	7,974,902	-0.10(-0.24%)
Sep 15, 2010	41.35	41.72	41.21	41.68	4,244,090	+0.09(+0.23%)
Sep 14, 2010	41.44	41.95	41.21	41.59	5,120,784	+0.17(+0.41%)
Sep 13, 2010	42.27	42.33	41.25	41.42	8,856,811	-0.43(-1.03%)
Sep 10, 2010	42.33	42.33	41.72	41.85	6,236,722	-0.22(-0.52%)
Sep 09, 2010	42.66	42.77	41.88	42.07	3,416,210	-0.14(-0.33%)
Sep 08, 2010	42.16	42.59	42.07	42.21	3,263,054	+0.18(+0.43%)
Sep 07, 2010	42.00	42.32	41.77	42.03	711	-0.48(-1.13%)
Sep 03, 2010	42.32	42.80	42.20	42.51	2,920,585	+0.39(+0.92%)
Sep 02, 2010	41.90	42.16	41.43	42.12	3,594,436	+0.43(+1.03%)

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.