Indicators

Devon Energy (NY: DVN )

50.23 -0.62 (-1.21%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	46.11	46.73	44.28	44.58	7,131,424	-1.07(-2.35%)
Jan 28, 2010	46.47	47.09	45.14	45.65	5,644,998	-0.55(-1.20%)
Jan 27, 2010	46.48	46.86	45.36	46.20	5,453,306	-0.27(-0.59%)
Jan 26, 2010	46.64	47.49	45.99	46.48	5,446,885	-0.81(-1.70%)
Jan 25, 2010	46.58	47.63	46.43	47.28	4,137,531	+1.11(+2.41%)
Jan 22, 2010	47.63	47.78	46.04	46.17	4,907,630	-1.42(-2.98%)
Jan 21, 2010	48.09	48.54	47.51	47.59	4,448,713	-0.41(-0.85%)
Jan 20, 2010	48.20	48.20	47.15	47.99	4,361,046	-1.02(-2.08%)
Jan 19, 2010	48.38	49.05	48.17	49.01	3,300,455	+0.36(+0.74%)
Jan 15, 2010	48.97	48.65	48.65	48.65	5,104,064	-0.63(-1.27%)
Jan 14, 2010	50.05	50.16	48.98	49.28	4,304,291	-0.73(-1.47%)
Jan 13, 2010	49.49	50.20	48.87	50.01	3,199,043	+0.59(+1.19%)
Jan 12, 2010	49.34	49.62	48.93	49.43	3,853,834	-0.59(-1.19%)
Jan 11, 2010	50.43	50.63	49.54	50.02	4,220,123	-0.69(-1.37%)
Jan 08, 2010	50.24	50.79	49.79	50.71	3,746,736	+0.10(+0.20%)
Jan 07, 2010	50.57	50.71	50.01	50.61	4,257,035	-0.30(-0.59%)
Jan 06, 2010	51.02	51.10	50.30	50.91	4,841,483	-0.15(-0.30%)
Jan 05, 2010	51.11	51.13	50.55	51.07	5,571,000	+0.05(+0.10%)

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.