Indicators

Devon Energy (NY: DVN )

49.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	53.40	53.65	52.82	53.13	6,614,474	-0.86(-1.59%)
Jul 28, 2011	54.99	55.55	53.87	53.98	7,590,884	-1.11(-2.01%)
Jul 27, 2011	55.50	55.83	54.93	55.09	2,888,743	-0.80(-1.43%)
Jul 26, 2011	56.44	56.74	55.72	55.89	3,915,899	-0.65(-1.16%)
Jul 25, 2011	56.22	56.97	56.04	56.54	2,539,908	-0.40(-0.70%)
Jul 22, 2011	56.40	57.05	56.08	56.94	2,931,097	+0.45(+0.79%)
Jul 21, 2011	55.93	56.98	55.86	56.49	3,955,808	+1.13(+2.04%)
Jul 20, 2011	55.70	56.07	54.96	55.37	3,953,058	-0.20(-0.36%)
Jul 19, 2011	54.38	55.69	54.35	55.57	4,140,480	+1.59(+2.94%)
Jul 18, 2011	54.23	54.42	53.29	53.98	3,979,836	-0.33(-0.61%)
Jul 15, 2011	53.32	54.41	53.10	54.31	6,225,256	+1.74(+3.31%)
Jul 14, 2011	53.20	53.63	52.46	52.57	3,657,971	-0.28(-0.54%)
Jul 13, 2011	52.78	53.60	52.74	52.86	2,765,872	+0.36(+0.68%)
Jul 12, 2011	52.53	53.17	52.45	52.50	3,432,375	-0.33(-0.63%)
Jul 11, 2011	53.48	53.81	52.61	52.83	3,719,284	-1.39(-2.56%)
Jul 08, 2011	54.91	54.91	53.84	54.22	4,386,604	-0.83(-1.51%)
Jul 07, 2011	54.62	55.29	54.44	55.05	4,704,227	+1.04(+1.92%)
Jul 06, 2011	53.75	54.01	53.13	54.01	4,333,886	+0.14(+0.26%)
Jul 05, 2011	53.02	54.29	52.98	53.87	4,139,882	+0.70(+1.32%)

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.