Indicators

Devon Energy (NY: DVN )

51.41 +0.87 (+1.71%)

Streaming Delayed Price Updated: 12:24 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	44.19	44.29	43.22	43.31	4,830,786	-0.54(-1.24%)
Jan 30, 2012	43.66	44.04	43.11	43.85	2,636,252	-0.27(-0.62%)
Jan 27, 2012	43.77	44.34	43.75	44.13	3,082,369	+0.13(+0.29%)
Jan 26, 2012	45.16	45.21	43.81	44.00	4,926,262	-0.92(-2.04%)
Jan 25, 2012	43.43	45.00	42.99	44.91	3,892,974	+1.36(+3.12%)
Jan 24, 2012	43.94	43.98	43.47	43.56	2,860,089	-0.75(-1.70%)
Jan 23, 2012	43.42	44.59	43.42	44.31	4,844,932	+1.35(+3.14%)
Jan 20, 2012	43.44	43.54	42.60	42.96	4,309,107	-0.58(-1.34%)
Jan 19, 2012	43.80	44.26	43.35	43.54	4,936,180	-0.17(-0.39%)
Jan 18, 2012	43.00	43.73	42.79	43.71	4,810,239	+0.49(+1.13%)
Jan 17, 2012	43.28	43.52	42.71	43.22	4,961,446	+0.39(+0.92%)
Jan 13, 2012	42.74	42.91	42.17	42.83	4,426,350	-0.19(-0.44%)
Jan 12, 2012	43.28	43.62	42.94	43.02	4,695,488	-0.20(-0.47%)
Jan 11, 2012	44.30	44.39	43.00	43.22	6,024,832	-1.37(-3.07%)
Jan 10, 2012	45.40	45.42	44.34	44.59	5,960,906	-0.09(-0.21%)
Jan 09, 2012	44.12	44.78	44.04	44.69	4,549,542	+0.74(+1.68%)
Jan 06, 2012	44.42	44.51	43.62	43.95	4,227,533	-0.42(-0.95%)
Jan 05, 2012	44.45	44.45	43.32	44.37	4,854,233	-0.01(-0.02%)

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.