Devon Energy Corp $77.82

down -0.52


28/7/2014 04:00 PM  |  NYSE : DVN  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVN historical data

Date Open High Low Close Volume
7/25/201478.5378.6677.9278.341,194,493
7/24/201478.4979.3178.3179.032,921,698
7/23/201478.0178.5477.5878.502,044,378
7/22/201477.6578.4477.3378.153,234,607
7/21/201476.9177.2176.3277.121,915,725
7/18/201476.5277.3476.1377.012,548,510
7/17/201477.9478.6375.6075.743,876,940
7/16/201477.0077.9676.7877.892,340,138
7/15/201477.7277.9076.0076.503,398,131
7/14/201477.3578.0677.1777.812,107,623
7/11/201478.0278.1477.1077.132,920,235
7/10/201478.1678.7477.3378.103,014,217
7/9/201478.4279.4178.2079.402,215,096
7/8/201478.4379.1477.9278.143,641,038
7/7/201479.8679.8678.1078.283,289,059
7/3/201478.9479.2678.1879.211,413,704
7/2/201479.0779.6578.2678.583,311,337
7/1/201479.8580.0179.0479.082,157,143
6/30/201479.2080.6379.0279.402,669,349
6/27/201478.4679.5878.3279.501,972,694
6/26/201479.2379.4678.1678.601,943,698
6/25/201477.5579.5077.5579.462,627,824
6/24/201478.9279.4977.3577.573,652,913
6/23/201479.2479.2478.6178.872,518,322
6/20/201478.8179.2578.7178.953,133,630
6/19/201478.1578.5077.6078.492,055,276
6/18/201477.8678.7877.3778.122,798,559
6/17/201477.7778.3277.4878.122,043,375
6/16/201478.1878.3277.6678.234,048,033
6/13/201477.2278.1076.7578.043,314,847
6/12/201476.8778.0076.7977.003,781,626
6/11/201474.6377.1974.3776.425,787,386
6/10/201474.8275.9574.7674.943,388,670
6/9/201474.8075.0574.1774.452,253,564
6/6/201474.9275.0074.5374.672,091,107
6/5/201474.8175.1074.5074.792,026,918
6/4/201474.9075.0474.5374.872,139,624
6/3/201474.2875.0074.1474.703,320,149
6/2/201473.8574.3373.5673.692,125,725
5/30/201473.8473.9973.1873.902,119,220
5/29/201473.6573.9873.1373.892,233,671
5/28/201473.1673.5672.7073.443,439,231
5/27/201472.8073.1772.3973.132,698,457
5/23/201472.8173.1372.4172.652,157,342
5/22/201473.6273.6972.7072.712,571,328
5/21/201472.8273.6472.6473.543,382,846
5/20/201471.7972.9571.7072.555,440,674
5/19/201470.6871.6470.4671.282,452,582
5/16/201470.7871.1070.0970.672,497,860
5/15/201471.6871.7170.0170.744,221,501
5/14/201472.4572.5971.6971.752,694,825
5/13/201471.3172.8471.1372.434,720,872
5/12/201471.0471.2170.6471.042,026,406
5/9/201471.0771.1070.0270.733,053,719
5/8/201472.9373.2270.7970.995,886,559
5/7/201470.8973.7969.2073.068,860,707
5/6/201470.3470.8469.9670.192,746,995
5/5/201469.8470.6869.6070.352,054,182
5/2/201470.2170.6969.8370.284,054,867
5/1/201469.9470.2669.6569.893,104,819
4/30/201470.1670.2869.4570.004,350,614
4/29/201470.7871.4970.4170.482,153,660
4/28/201470.6370.9369.6570.282,843,717
4/25/201471.4971.7570.3170.404,243,664
4/24/201471.6272.4171.3871.913,872,625
4/23/201470.9571.6170.7271.312,540,210
4/22/201470.2770.9369.9670.632,246,650
4/21/201470.8870.9770.0770.503,156,826
4/17/201469.9771.0469.6470.704,003,523
4/16/201469.0470.2769.0469.863,777,898
4/15/201467.7868.9067.5968.683,481,288
4/14/201468.1668.1667.1367.794,506,316
4/11/201468.1368.7667.5367.553,824,591
4/10/201468.2169.4867.9168.615,158,542
4/9/201468.1568.4567.8268.384,998,450
4/8/201467.7568.1267.5667.853,109,015
4/7/201467.8468.2067.2567.552,344,849
4/4/201468.8069.0767.8068.013,033,368
4/3/201468.4069.5868.1168.514,800,670
4/2/201467.4568.2467.2967.893,481,003
4/1/201466.9167.6966.7567.684,251,660
3/31/201466.0066.9565.6266.935,353,409
3/28/201465.0765.8364.8865.795,840,502
3/27/201464.1465.3964.0064.693,939,558
3/26/201464.4764.6263.8464.003,440,884
3/25/201464.1664.3263.8063.962,780,263
3/24/201464.4164.6863.7863.911,560,247
3/21/201463.8264.3563.3964.093,314,000
3/20/201462.9763.5662.7263.292,870,351
3/19/201463.4463.8863.1063.462,667,865
3/18/201463.0263.6462.9763.492,154,779
3/17/201462.9463.4162.4362.802,178,930
3/14/201462.4762.8262.3762.743,086,092
3/13/201463.2263.3762.4962.592,182,942
3/12/201462.9163.2962.5363.082,251,875
3/11/201464.4664.7863.4063.552,331,425
3/10/201465.0065.0663.8064.533,192,162
3/7/201464.4965.2564.2865.132,935,738
3/6/201464.5464.7564.0764.521,684,744
3/5/201464.5564.9864.2964.472,749,667
Trading Center