Indicators

Devon Energy (NY: DVN )

49.62 +0.38 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.850	9.970	9.838	9.885	3,711,462	+0.03(+0.27%)
May 27, 2004	10.02	10.02	9.833	9.858	6,905,283	-0.28(-2.74%)
May 26, 2004	10.31	10.34	10.12	10.14	3,938,755	-0.22(-2.14%)
May 25, 2004	10.24	10.37	10.23	10.36	3,019,672	+0.09(+0.89%)
May 24, 2004	9.975	10.34	9.973	10.27	5,527,108	+0.36(+3.61%)
May 21, 2004	10.02	10.05	9.848	9.908	2,919,086	-0.10(-1.00%)
May 20, 2004	9.900	10.09	9.892	10.01	4,995,355	+0.13(+1.30%)
May 19, 2004	9.925	10.07	9.850	9.880	8,113,512	-0.06(-0.62%)
May 18, 2004	10.16	10.16	9.875	9.942	3,462,249	-0.23(-2.26%)
May 17, 2004	10.16	10.24	10.08	10.17	3,339,445	+0.04(+0.41%)
May 14, 2004	10.01	10.25	10.00	10.13	3,770,011	+0.16(+1.64%)
May 13, 2004	10.10	10.15	9.947	9.966	2,770,460	-0.13(-1.29%)
May 12, 2004	9.991	10.19	9.933	10.10	4,868,647	+0.14(+1.44%)
May 11, 2004	9.792	9.986	9.790	9.953	6,006,016	+0.17(+1.70%)
May 10, 2004	10.48	10.48	9.750	9.787	9,109,160	-0.61(-5.86%)
May 07, 2004	10.59	10.63	10.38	10.40	4,620,936	-0.24(-2.22%)
May 06, 2004	10.31	10.64	10.14	10.63	9,178,219	+0.31(+2.98%)
May 05, 2004	10.53	10.53	10.19	10.32	7,882,015	-0.21(-1.96%)
May 04, 2004	10.62	10.63	10.49	10.53	5,148,186	-0.05(-0.50%)

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.