Indicators

Devon Energy (NY: DVN )

50.66 -0.32 (-0.64%)

Streaming Delayed Price Updated: 9:44 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	29.80	30.25	28.85	29.09	0	-1.21(-3.98%)
Feb 26, 2009	30.66	31.84	30.30	30.30	9,853,737	+0.13(+0.42%)
Feb 25, 2009	31.39	31.39	29.32	30.17	14,198,150	-0.95(-3.04%)
Feb 24, 2009	30.66	31.38	30.11	31.12	14,197,322	+0.81(+2.66%)
Feb 23, 2009	32.66	32.73	30.27	30.31	8,430,040	-1.59(-4.99%)
Feb 20, 2009	32.17	32.95	31.18	31.91	8,851,934	-1.04(-3.15%)
Feb 19, 2009	33.29	33.94	32.36	32.94	10,560,358	+0.31(+0.94%)
Feb 18, 2009	32.54	32.88	31.68	32.64	10,238,993	+0.35(+1.07%)
Feb 17, 2009	33.76	33.98	32.24	32.29	12,113,899	-2.78(-7.92%)
Feb 13, 2009	34.40	35.45	34.13	35.07	8,782,652	+0.58(+1.68%)
Feb 12, 2009	34.33	34.70	33.41	34.49	12,232,629	-0.57(-1.63%)
Feb 11, 2009	37.72	37.85	34.33	35.06	19,513,030	-2.38(-6.35%)
Feb 10, 2009	40.04	40.04	37.07	37.44	8,918,911	-2.10(-5.31%)
Feb 09, 2009	38.86	40.05	38.84	39.54	9,610,765	+0.77(+1.98%)
Feb 06, 2009	39.09	39.53	37.94	38.77	9,844,387	-0.85(-2.15%)
Feb 05, 2009	38.47	39.97	38.17	39.63	12,206,072	+0.93(+2.39%)
Feb 04, 2009	39.83	40.88	38.42	38.70	16,844,044	-2.54(-6.17%)
Feb 03, 2009	40.70	41.45	40.19	41.25	9,760,999	+1.23(+3.06%)

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.