Indicators

Devon Energy (NY: DVN )

49.92 +0.30 (+0.61%)

Streaming Delayed Price Updated: 11:15 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.509	9.565	9.344	9.402	3,456,845	-0.09(-0.91%)
Jan 29, 2004	9.750	9.760	9.392	9.489	4,554,280	-0.27(-2.78%)
Jan 28, 2004	9.917	10.01	9.758	9.760	4,157,942	-0.08(-0.85%)
Jan 27, 2004	9.885	9.938	9.843	9.843	3,691,344	-0.04(-0.42%)
Jan 26, 2004	9.907	9.907	9.735	9.885	4,830,815	-0.02(-0.22%)
Jan 23, 2004	9.842	10.14	9.842	9.907	5,131,972	+0.10(+0.98%)
Jan 22, 2004	9.991	10.05	9.792	9.810	4,593,613	-0.21(-2.13%)
Jan 21, 2004	10.01	10.18	9.925	10.02	5,475,765	+0.01(+0.15%)
Jan 20, 2004	9.825	10.01	9.825	10.01	6,729,032	+0.27(+2.73%)
Jan 16, 2004	9.509	9.742	9.509	9.742	4,556,381	+0.27(+2.83%)
Jan 15, 2004	9.823	9.925	9.472	9.474	5,155,692	-0.34(-3.49%)
Jan 14, 2004	9.823	9.825	9.750	9.817	2,298,157	-0.01(-0.07%)
Jan 13, 2004	9.843	9.905	9.770	9.823	3,833,966	-0.02(-0.20%)
Jan 12, 2004	9.808	9.848	9.733	9.843	3,616,581	-0.03(-0.32%)
Jan 09, 2004	9.708	9.893	9.700	9.875	6,585,210	+0.16(+1.61%)
Jan 08, 2004	9.667	9.725	9.618	9.718	4,412,259	+0.02(+0.19%)
Jan 07, 2004	9.650	9.700	9.534	9.700	5,429,525	+0.01(+0.10%)
Jan 06, 2004	9.725	9.738	9.625	9.690	3,684,739	-0.03(-0.36%)
Jan 05, 2004	9.539	9.727	9.539	9.725	4,887,564	+0.19(+1.96%)

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.