Indicators

Devon Energy (NY: DVN )

49.69 +0.45 (+0.91%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	43.43	43.94	42.85	43.44	15,709	-0.06(-0.13%)
Sep 29, 2010	42.93	43.77	42.93	43.49	4,616,390	+0.32(+0.75%)
Sep 28, 2010	42.84	43.31	42.37	43.17	447	+0.24(+0.56%)
Sep 27, 2010	42.97	43.20	42.81	42.93	3,708,114	-0.05(-0.11%)
Sep 24, 2010	42.29	43.18	42.10	42.98	4,829,264	+1.22(+2.92%)
Sep 23, 2010	41.76	42.21	41.45	41.76	548	-0.21(-0.51%)
Sep 22, 2010	42.12	42.79	41.84	41.97	3,725,522	-0.08(-0.19%)
Sep 21, 2010	42.12	42.42	41.70	42.05	5,495,979	-0.17(-0.40%)
Sep 20, 2010	41.78	42.36	41.28	42.22	3,885,302	+0.64(+1.55%)
Sep 17, 2010	41.57	41.91	41.19	41.57	7,976,285	-0.10(-0.24%)
Sep 15, 2010	41.35	41.71	41.20	41.68	4,244,827	+0.09(+0.23%)
Sep 14, 2010	41.43	41.94	41.21	41.58	5,121,673	+0.17(+0.40%)
Sep 13, 2010	42.27	42.32	41.24	41.41	8,858,347	-0.43(-1.03%)
Sep 10, 2010	42.32	42.32	41.72	41.84	6,237,804	-0.22(-0.52%)
Sep 09, 2010	42.65	42.77	41.87	42.06	3,416,802	-0.14(-0.33%)
Sep 08, 2010	42.16	42.59	42.06	42.20	3,263,620	+0.18(+0.43%)
Sep 07, 2010	41.99	42.31	41.76	42.02	711	-0.48(-1.13%)
Sep 03, 2010	42.31	42.79	42.20	42.51	2,921,091	+0.39(+0.92%)
Sep 02, 2010	41.89	42.15	41.42	42.12	3,595,059	+0.43(+1.03%)

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.