Indicators

Devon Energy (NY: DVN )

49.82 -0.30 (-0.60%)

Streaming Delayed Price Updated: 12:18 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	40.26	40.70	39.82	39.89	3,280,613	-0.05(-0.14%)
Oct 26, 2012	40.31	39.95	39.95	39.95	3,219,271	-0.40(-1.00%)
Oct 25, 2012	40.63	40.80	39.69	40.35	3,097,777	+0.08(+0.19%)
Oct 24, 2012	40.97	41.13	40.23	40.28	3,681,816	-0.56(-1.38%)
Oct 23, 2012	41.36	41.52	40.76	40.84	4,146,759	-1.65(-3.89%)
Oct 19, 2012	42.89	43.17	42.35	42.49	3,653,864	-0.45(-1.04%)
Oct 18, 2012	42.81	43.09	42.60	42.93	3,675,787	-0.11(-0.25%)
Oct 17, 2012	42.00	43.14	42.00	43.04	3,455,930	+0.93(+2.20%)
Oct 16, 2012	42.13	42.32	41.89	42.12	2,874,334	+0.34(+0.82%)
Oct 15, 2012	41.91	42.20	41.45	41.78	3,248,260	-0.27(-0.65%)
Oct 12, 2012	42.27	42.56	41.72	42.05	2,503,356	-0.17(-0.41%)
Oct 11, 2012	41.84	42.59	41.61	42.22	4,019,719	+0.77(+1.87%)
Oct 10, 2012	41.71	42.08	41.32	41.45	2,093,847	-0.40(-0.97%)
Oct 09, 2012	41.13	41.98	41.12	41.85	3,307,512	+0.75(+1.82%)
Oct 08, 2012	40.75	41.33	40.64	41.10	3,108,800	-0.03(-0.07%)
Oct 05, 2012	41.80	41.82	40.91	41.13	3,959,435	-0.55(-1.32%)
Oct 04, 2012	41.51	41.78	41.14	41.68	3,012,806	+0.47(+1.15%)
Oct 03, 2012	42.01	42.10	41.04	41.21	3,228,425	-0.99(-2.34%)
Oct 02, 2012	42.10	42.38	41.52	42.19	4,466,397	+0.54(+1.30%)

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.