Indicators

Devon Energy (NY: DVN )

41.05 -0.06 (-0.16%)

Streaming Delayed Price Updated: 2:51 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.419	9.475	9.255	9.313	3,489,805	-0.09(-0.91%)
Jan 29, 2004	9.658	9.668	9.303	9.399	4,597,704	-0.27(-2.78%)
Jan 28, 2004	9.823	9.912	9.666	9.668	4,197,588	-0.08(-0.85%)
Jan 27, 2004	9.792	9.844	9.750	9.750	3,726,541	-0.04(-0.42%)
Jan 26, 2004	9.813	9.813	9.643	9.792	4,876,877	-0.02(-0.22%)
Jan 23, 2004	9.749	10.05	9.749	9.813	5,180,905	+0.10(+0.98%)
Jan 22, 2004	9.897	9.955	9.699	9.717	4,637,413	-0.21(-2.13%)
Jan 21, 2004	9.915	10.08	9.831	9.928	5,527,976	+0.01(+0.15%)
Jan 20, 2004	9.732	9.914	9.732	9.914	6,793,193	+0.26(+2.74%)
Jan 16, 2004	9.419	9.650	9.419	9.650	4,599,826	+0.27(+2.83%)
Jan 15, 2004	9.731	9.831	9.382	9.384	5,204,851	-0.34(-3.49%)
Jan 14, 2004	9.731	9.732	9.658	9.724	2,320,070	-0.01(-0.07%)
Jan 13, 2004	9.750	9.811	9.678	9.731	3,870,522	-0.02(-0.20%)
Jan 12, 2004	9.716	9.755	9.641	9.750	3,651,065	-0.03(-0.32%)
Jan 09, 2004	9.617	9.800	9.608	9.782	6,647,999	+0.16(+1.61%)
Jan 08, 2004	9.575	9.633	9.528	9.627	4,454,329	+0.02(+0.19%)
Jan 07, 2004	9.559	9.608	9.443	9.608	5,481,295	+0.01(+0.10%)
Jan 06, 2004	9.633	9.646	9.534	9.599	3,719,872	-0.03(-0.36%)
Jan 05, 2004	9.448	9.635	9.448	9.633	4,934,166	+0.18(+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.