Indicators

Devon Energy (NY: DVN )

50.51 -0.34 (-0.68%)

Streaming Delayed Price Updated: 10:50 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	43.29	43.79	43.18	43.62	3,482,914	+0.19(+0.45%)
Oct 28, 2010	43.68	43.73	43.09	43.43	3,034,608	+0.03(+0.06%)
Oct 27, 2010	42.97	43.46	42.78	43.40	4,186,961	-0.22(-0.51%)
Oct 25, 2010	44.02	44.21	43.43	43.62	4,763,093	-0.14(-0.32%)
Oct 22, 2010	44.69	44.69	43.41	43.76	5,368,804	-0.76(-1.72%)
Oct 21, 2010	45.41	45.47	43.99	44.53	6,499,456	-0.73(-1.62%)
Oct 20, 2010	44.94	45.52	44.90	45.26	4,902,680	+0.39(+0.87%)
Oct 19, 2010	45.48	45.67	44.57	44.87	4,687,743	-1.33(-2.88%)
Oct 18, 2010	45.32	46.36	45.21	46.20	4,945,594	+0.80(+1.77%)
Oct 15, 2010	45.53	45.62	44.94	45.39	4,048,912	+0.09(+0.21%)
Oct 14, 2010	45.41	45.67	45.06	45.30	3,415,908	-0.05(-0.12%)
Oct 13, 2010	45.14	45.65	44.89	45.35	4,086,812	+0.51(+1.14%)
Oct 12, 2010	44.69	45.00	44.24	44.84	3,192,097	-0.20(-0.45%)
Oct 11, 2010	44.76	45.32	44.69	45.04	3,061,042	+0.25(+0.55%)
Oct 08, 2010	44.79	44.94	44.10	44.79	3,618,652	+0.63(+1.43%)
Oct 07, 2010	44.73	44.91	43.75	44.16	298	-0.32(-0.71%)
Oct 06, 2010	43.86	44.61	43.60	44.48	4,880,123	+0.62(+1.41%)
Oct 05, 2010	43.70	43.98	43.39	43.86	3,732,585	+0.69(+1.60%)
Oct 04, 2010	43.61	43.96	42.84	43.17	3,832,576	-0.60(-1.38%)

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.