Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	43.18	43.20	43.20	43.20	3,346,428	+0.05(+0.11%)
Dec 30, 2013	43.11	43.57	42.98	43.15	3,901,677	+0.08(+0.18%)
Dec 27, 2013	42.88	43.20	42.68	43.07	2,110,215	+0.40(+0.93%)
Dec 26, 2013	42.70	42.91	42.31	42.67	3,043,982	-0.10(-0.23%)
Dec 24, 2013	42.41	42.90	42.30	42.77	1,214,250	+0.31(+0.74%)
Dec 23, 2013	42.81	43.18	42.39	42.46	2,778,699	-0.09(-0.21%)
Dec 20, 2013	42.53	42.67	41.98	42.55	5,663,885	+0.13(+0.31%)
Dec 19, 2013	41.48	42.67	41.30	42.41	5,184,925	+0.98(+2.38%)
Dec 18, 2013	41.68	41.81	40.52	41.43	6,235,529	-0.22(-0.52%)
Dec 17, 2013	42.07	42.09	41.61	41.65	4,334,608	-0.52(-1.24%)
Dec 16, 2013	41.63	42.28	41.57	42.17	3,999,577	+0.82(+1.99%)
Dec 13, 2013	41.49	41.80	41.19	41.35	4,354,030	-0.14(-0.34%)
Dec 12, 2013	41.75	42.10	41.46	41.49	4,248,157	-0.10(-0.25%)
Dec 11, 2013	42.20	42.27	41.40	41.59	4,790,207	-0.72(-1.70%)
Dec 10, 2013	42.06	42.79	42.05	42.31	4,601,137	+0.08(+0.20%)
Dec 09, 2013	42.14	42.43	41.83	42.23	3,500,009	+0.15(+0.36%)
Dec 06, 2013	43.02	43.06	41.86	42.07	4,498,184	-0.61(-1.43%)
Dec 05, 2013	42.16	43.06	42.04	42.69	5,389,327	+0.38(+0.90%)
Dec 04, 2013	42.62	42.99	42.27	42.30	5,164,538	-0.45(-1.04%)
Dec 03, 2013	42.25	43.08	42.06	42.75	5,157,851	+0.63(+1.50%)

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