Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	64.42	64.85	62.79	63.22	9,715,470	-1.41(-2.18%)
Jul 30, 2008	61.53	64.96	60.91	64.62	14,264,689	+2.95(+4.79%)
Jul 29, 2008	61.67	63.56	60.22	61.67	10,330,920	-1.25(-1.98%)
Jul 28, 2008	63.67	64.72	62.48	62.92	7,229,601	+0.03(+0.05%)
Jul 25, 2008	62.02	64.42	61.44	62.88	8,774,279	+0.81(+1.30%)
Jul 24, 2008	62.82	64.10	60.15	62.08	14,968,215	-0.09(-0.14%)
Jul 23, 2008	65.64	66.06	61.83	62.16	14,273,114	-3.52(-5.37%)
Jul 22, 2008	68.17	68.22	64.50	65.69	12,318,905	-2.97(-4.33%)
Jul 21, 2008	66.82	68.85	65.64	68.66	8,588,325	+2.99(+4.56%)
Jul 18, 2008	64.46	67.83	64.00	65.67	11,862,321	+0.71(+1.09%)
Jul 17, 2008	67.95	68.51	63.23	64.96	14,089,306	-2.58(-3.82%)
Jul 16, 2008	70.99	71.24	66.59	67.54	14,221,064	-3.20(-4.53%)
Jul 15, 2008	74.50	75.36	70.62	70.75	10,386,460	-3.28(-4.43%)
Jul 14, 2008	74.44	74.80	72.22	74.02	6,040,436	+0.51(+0.70%)
Jul 11, 2008	74.02	75.40	72.24	73.51	9,117,886	+0.55(+0.76%)
Jul 10, 2008	69.68	73.18	69.68	72.96	11,175,021	+3.28(+4.70%)
Jul 09, 2008	72.52	73.63	69.55	69.68	9,722,887	-2.44(-3.38%)
Jul 08, 2008	73.08	73.08	69.25	72.12	15,782,260	-1.83(-2.48%)
Jul 07, 2008	78.17	78.17	72.76	73.95	12,733,500	-4.56(-5.81%)
Jul 04, 2008	79.29	80.83	76.95	78.51	5,293,254	+0.00(+0.00%)
Jul 03, 2008	79.29	80.83	76.95	78.51	5,293,254	-0.69(-0.87%)
Jul 02, 2008	83.17	84.90	78.75	79.21	11,008,627	-2.74(-3.34%)

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.

Devon Energy (NY: DVN )

Historical Prices

Sections

Services

Follow Us