Indicators

Devon Energy (NY: DVN )

50.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	60.85	61.52	60.54	61.48	4,415,699	+0.73(+1.21%)
Feb 25, 2011	59.62	60.83	59.62	60.75	5,068,987	+1.34(+2.26%)
Feb 24, 2011	60.05	60.32	59.15	59.40	6,321,305	-0.89(-1.47%)
Feb 23, 2011	58.90	60.63	58.90	60.29	7,424,594	+1.49(+2.53%)
Feb 22, 2011	59.51	60.31	58.41	58.80	4,682,813	-0.50(-0.84%)
Feb 18, 2011	58.73	59.50	58.52	59.30	4,679,346	+0.73(+1.24%)
Feb 17, 2011	57.89	58.88	57.89	58.58	3,900,528	+0.61(+1.04%)
Feb 16, 2011	59.33	59.40	57.49	57.97	10,029,578	-1.26(-2.13%)
Feb 15, 2011	59.25	59.38	58.50	59.23	4,667,265	-0.09(-0.16%)
Feb 14, 2011	59.13	59.96	58.70	59.33	4,683,262	+1.21(+2.08%)
Feb 11, 2011	58.31	58.47	57.80	58.12	3,042,058	-0.05(-0.08%)
Feb 10, 2011	57.67	58.53	57.57	58.16	3,378,858	+0.43(+0.75%)
Feb 09, 2011	58.27	58.42	57.35	57.73	3,867,963	-0.53(-0.91%)
Feb 08, 2011	58.49	58.66	57.84	58.27	4,285,686	-0.22(-0.37%)
Feb 07, 2011	58.84	59.40	58.22	58.48	5,642,081	-1.15(-1.93%)
Feb 04, 2011	59.79	60.18	58.84	59.63	2,962,881	-0.20(-0.34%)
Feb 03, 2011	60.11	60.33	59.00	59.83	3,705,116	-0.34(-0.56%)
Feb 02, 2011	59.47	60.58	59.46	60.17	5,047,983	+0.03(+0.04%)

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.