Indicators

Devon Energy (NY: DVN )

50.52 +0.18 (+0.36%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	36.27	36.36	35.82	35.96	5,681,574	-0.33(-0.92%)
Jun 27, 2013	36.95	37.19	36.22	36.29	5,594,108	-0.44(-1.19%)
Jun 26, 2013	37.08	37.08	36.46	36.73	3,107,878	-0.06(-0.15%)
Jun 25, 2013	36.35	36.92	36.01	36.79	5,048,277	+0.72(+2.00%)
Jun 24, 2013	36.62	36.63	35.81	36.07	6,294,397	-0.97(-2.62%)
Jun 21, 2013	36.88	37.12	36.59	37.04	7,959,480	+0.50(+1.37%)
Jun 20, 2013	37.23	37.29	36.41	36.54	6,005,283	-0.98(-2.62%)
Jun 19, 2013	38.30	38.45	37.51	37.52	4,257,393	-0.81(-2.12%)
Jun 18, 2013	38.08	38.53	38.03	38.33	3,546,830	+0.21(+0.55%)
Jun 17, 2013	38.01	38.35	37.87	38.12	3,709,156	+0.47(+1.25%)
Jun 14, 2013	38.13	38.28	37.55	37.65	3,549,809	-0.50(-1.31%)
Jun 13, 2013	37.79	38.23	37.58	38.15	3,315,133	+0.35(+0.92%)
Jun 12, 2013	38.64	38.64	37.67	37.81	3,876,180	-0.35(-0.91%)
Jun 11, 2013	38.39	38.47	37.98	38.15	3,857,696	-0.66(-1.71%)
Jun 10, 2013	39.21	39.25	38.59	38.81	2,839,237	-0.43(-1.11%)
Jun 07, 2013	38.79	39.28	38.52	39.25	4,856,323	+0.70(+1.83%)
Jun 06, 2013	40.00	40.04	37.85	38.55	11,257,327	-0.56(-1.43%)
Jun 05, 2013	39.46	39.51	39.06	39.10	4,347,915	-0.42(-1.07%)
Jun 04, 2013	39.63	39.86	39.29	39.53	2,878,134	-0.21(-0.52%)

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.