Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	36.96	37.53	35.65	36.30	11,216,698	-0.66(-1.78%)
Jun 29, 2009	37.37	37.65	36.82	36.96	7,378,280	+0.05(+0.14%)
Jun 26, 2009	37.65	37.65	36.69	36.91	8,662,285	-0.94(-2.48%)
Jun 25, 2009	37.61	38.27	37.43	37.85	9,029,124	+0.67(+1.81%)
Jun 24, 2009	37.67	38.21	36.97	37.17	6,305,913	-0.37(-0.98%)
Jun 23, 2009	37.82	38.02	37.12	37.54	6,814,586	+0.03(+0.09%)
Jun 22, 2009	39.03	39.05	37.30	37.51	8,022,728	-2.22(-5.58%)
Jun 19, 2009	41.46	41.46	39.30	39.73	11,860,831	-1.19(-2.90%)
Jun 18, 2009	41.28	41.33	40.49	40.91	5,985,920	-0.11(-0.28%)
Jun 17, 2009	41.52	41.71	40.31	41.02	7,464,224	-0.69(-1.64%)
Jun 16, 2009	43.05	43.20	41.44	41.71	6,231,708	-0.71(-1.68%)
Jun 15, 2009	43.08	43.26	41.87	42.42	5,027,634	-1.23(-2.81%)
Jun 12, 2009	43.69	43.96	43.06	43.65	4,076,712	-0.44(-1.00%)
Jun 11, 2009	42.40	44.90	42.39	44.09	8,819,648	+1.63(+3.83%)
Jun 10, 2009	43.37	43.49	41.72	42.46	8,234,044	-0.27(-0.62%)
Jun 09, 2009	43.07	43.24	42.25	42.73	8,068,329	+0.17(+0.39%)
Jun 08, 2009	42.98	43.02	42.04	42.56	14,039,655	-0.55(-1.27%)
Jun 05, 2009	44.09	44.49	42.70	43.11	8,793,300	-0.49(-1.12%)
Jun 04, 2009	42.80	43.92	42.18	43.60	6,997,529	+1.35(+3.20%)
Jun 03, 2009	43.38	43.38	41.44	42.24	11,043,938	-1.81(-4.10%)
Jun 02, 2009	44.06	44.72	43.46	44.05	7,807,380	-0.21(-0.48%)

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