Indicators

Devon Energy (NY: DVN )

50.88 +0.34 (+0.67%)

Streaming Delayed Price Updated: 1:43 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.325	9.460	9.325	9.455	5,601,572	+0.13(+1.39%)
Feb 26, 2004	9.192	9.327	9.157	9.325	5,720,773	+0.13(+1.45%)
Feb 25, 2004	9.191	9.257	8.994	9.192	5,010,969	+0.01(+0.16%)
Feb 24, 2004	9.139	9.209	9.121	9.177	4,378,630	+0.04(+0.42%)
Feb 23, 2004	9.142	9.179	9.084	9.139	2,176,554	-0.00(-0.04%)
Feb 20, 2004	9.026	9.172	8.994	9.142	5,424,721	+0.14(+1.54%)
Feb 19, 2004	9.157	9.292	8.994	9.004	4,668,677	-0.09(-0.95%)
Feb 18, 2004	9.162	9.224	9.076	9.091	3,549,924	-0.07(-0.76%)
Feb 17, 2004	9.200	9.204	9.067	9.161	6,044,749	+0.20(+2.29%)
Feb 13, 2004	9.117	9.200	8.956	8.956	5,482,671	-0.15(-1.70%)
Feb 12, 2004	9.009	9.192	8.994	9.111	6,827,516	+0.10(+1.13%)
Feb 11, 2004	8.976	9.046	8.942	9.009	5,595,867	-0.00(-0.02%)
Feb 10, 2004	8.959	9.084	8.876	9.011	7,329,244	+0.07(+0.76%)
Feb 09, 2004	9.159	9.159	8.876	8.942	3,984,394	+0.07(+0.79%)
Feb 06, 2004	8.876	9.024	8.774	8.872	8,964,737	-0.04(-0.41%)
Feb 05, 2004	9.492	9.552	8.626	8.909	20,986,980	-0.48(-5.11%)
Feb 04, 2004	9.434	9.449	9.330	9.389	2,259,124	-0.06(-0.69%)
Feb 03, 2004	9.325	9.569	9.302	9.454	3,888,312	+0.08(+0.83%)

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.