Indicators

Devon Energy (NY: DVN )

49.87 -0.25 (-0.50%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	44.62	45.17	44.30	44.87	6,504,657	-0.09(-0.19%)
Nov 27, 2009	44.33	45.26	43.98	44.96	4,184,297	-0.88(-1.92%)
Nov 25, 2009	45.04	45.90	44.68	45.84	6,285,454	+0.77(+1.70%)
Nov 24, 2009	45.38	45.46	44.46	45.07	6,255,500	-0.19(-0.41%)
Nov 23, 2009	45.93	46.17	45.03	45.26	6,185,476	+0.29(+0.64%)
Nov 20, 2009	45.64	45.82	44.68	44.97	7,118,154	-1.11(-2.41%)
Nov 19, 2009	47.22	47.43	45.88	46.08	8,182,200	-1.66(-3.47%)
Nov 18, 2009	47.15	47.78	46.81	47.74	7,155,187	+0.69(+1.47%)
Nov 17, 2009	47.69	48.06	46.86	47.05	7,293,543	-0.25(-0.52%)
Nov 16, 2009	46.64	48.13	46.57	47.29	10,298,235	+2.13(+4.72%)
Nov 13, 2009	45.05	45.30	44.42	45.16	6,454,823	+0.33(+0.73%)
Nov 12, 2009	45.57	46.06	44.38	44.84	5,426,319	-1.07(-2.32%)
Nov 11, 2009	46.79	46.89	45.46	45.90	4,660,636	-0.59(-1.26%)
Nov 10, 2009	45.90	46.59	45.80	46.49	4,160,608	+0.45(+0.98%)
Nov 09, 2009	45.78	46.22	45.56	46.04	6,119,188	+0.71(+1.56%)
Nov 06, 2009	45.22	46.00	45.06	45.33	6,339,728	+0.21(+0.47%)
Nov 05, 2009	45.04	45.99	44.58	45.12	5,714,416	+0.43(+0.97%)
Nov 04, 2009	44.98	45.83	43.76	44.68	10,401,260	+0.41(+0.93%)
Nov 03, 2009	42.75	44.49	42.36	44.27	6,572,227	+0.98(+2.26%)

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.