Indicators

Devon Energy (NY: DVN )

50.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	55.67	56.67	55.54	55.81	3,794,928	-0.07(-0.13%)
Jun 27, 2014	55.15	55.93	55.04	55.88	2,806,693	+0.63(+1.15%)
Jun 26, 2014	55.69	55.85	54.94	55.24	2,764,727	-0.60(-1.08%)
Jun 25, 2014	54.51	55.88	54.51	55.85	3,735,543	+1.33(+2.44%)
Jun 24, 2014	55.47	55.87	54.37	54.52	5,190,383	-0.91(-1.65%)
Jun 23, 2014	55.69	55.69	55.25	55.43	3,582,428	-0.06(-0.10%)
Jun 20, 2014	55.39	55.70	55.32	55.49	4,458,440	+0.32(+0.59%)
Jun 19, 2014	54.93	55.17	54.54	55.17	2,924,188	+0.26(+0.47%)
Jun 18, 2014	54.72	55.37	54.38	54.91	3,981,300	+0.00(+0.00%)
Jun 17, 2014	54.66	55.05	54.46	54.91	2,906,479	-0.08(-0.14%)
Jun 16, 2014	54.95	55.05	54.58	54.98	5,745,740	+0.13(+0.24%)
Jun 13, 2014	54.27	54.89	53.94	54.85	4,716,270	+0.73(+1.35%)
Jun 12, 2014	54.03	54.82	53.97	54.12	5,379,999	+0.41(+0.76%)
Jun 11, 2014	52.45	54.25	52.27	53.71	8,233,306	+1.21(+2.30%)
Jun 10, 2014	52.42	53.21	52.38	52.50	4,737,203	+0.19(+0.36%)
Jun 06, 2014	52.49	52.55	52.22	52.31	2,984,726	-0.08(-0.16%)
Jun 05, 2014	52.41	52.61	52.19	52.40	2,892,964	-0.06(-0.11%)
Jun 04, 2014	52.48	52.57	52.22	52.45	3,053,549	+0.12(+0.23%)
Jun 03, 2014	52.04	52.55	51.95	52.34	4,735,825	+0.71(+1.37%)

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.