DEVON ENERGY $58.29

down -0.86


23/5/2013 04:23 PM  |  NYSE : DVN  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

DVN historical data

Date Open High Low Close Volume
5/22/2013 60.36 61.10 58.76 59.15 35988
5/21/2013 59.82 60.86 59.58 60.17 34826
5/20/2013 58.82 59.95 58.77 59.86 23903
5/17/2013 58.66 59.30 58.50 58.79 31073
5/16/2013 58.65 58.87 57.91 58.23 22511
5/15/2013 59.08 59.37 58.37 58.76 24765
5/14/2013 59.17 59.73 59.08 59.45 18832
5/13/2013 59.08 59.67 58.57 59.17 25794
5/10/2013 58.05 59.21 57.91 59.18 33188
5/9/2013 58.40 58.68 57.92 58.39 22888
5/8/2013 58.14 58.91 58.03 58.43 26429
5/7/2013 58.36 58.85 57.43 58.12 53094
5/6/2013 58.15 59.49 57.99 58.40 38296
5/3/2013 57.09 58.31 56.97 58.15 40078
5/2/2013 55.74 56.88 55.02 56.64 45934
5/1/2013 55.26 57.16 54.59 55.24 82146
4/30/2013 54.75 55.15 54.46 55.06 32349
4/29/2013 53.86 55.05 53.65 54.77 29636
4/26/2013 53.60 53.75 52.75 53.61 26916
4/25/2013 53.52 54.50 53.31 53.47 27085
4/24/2013 53.14 53.72 52.97 53.43 28899
4/23/2013 51.83 52.96 51.11 52.93 52676
4/22/2013 51.50 51.85 50.81 51.70 46365
4/19/2013 53.34 53.44 51.04 51.44 55150
4/18/2013 52.92 53.50 52.09 53.10 31294
4/17/2013 53.48 53.49 52.08 52.80 35207
4/16/2013 53.68 54.16 53.28 54.03 33925
4/15/2013 54.33 54.49 53.08 53.10 55429
4/12/2013 56.25 56.51 54.92 55.05 57529
4/11/2013 55.95 56.69 55.46 56.54 29217
4/10/2013 55.52 56.08 55.16 55.80 25666
4/9/2013 54.49 55.59 54.20 55.23 22644
4/8/2013 54.06 54.72 53.79 54.44 24864
4/5/2013 52.97 54.50 52.79 54.00 34468
4/4/2013 53.81 54.16 53.11 53.39 32214
4/3/2013 54.95 55.05 53.62 53.85 29126
4/2/2013 55.69 55.70 54.70 54.95 31337
4/1/2013 56.19 56.27 55.03 55.52 34646
3/28/2013 57.14 57.30 56.34 56.42 37373
3/27/2013 56.94 57.34 56.75 57.14 17453
3/26/2013 57.23 57.45 56.81 57.21 22736
3/25/2013 57.65 58.15 56.84 57.02 24271
3/22/2013 57.21 57.60 56.95 57.31 24729
3/21/2013 56.79 57.70 56.65 56.91 29287
3/20/2013 57.70 58.00 56.70 57.11 28942
3/19/2013 57.93 58.12 56.82 57.26 38187
3/18/2013 57.62 58.48 57.35 57.97 31800
3/15/2013 57.50 58.53 57.36 58.06 48842
3/14/2013 55.76 57.79 55.70 57.68 41149
3/13/2013 55.31 56.48 55.31 55.69 36254
3/12/2013 56.08 56.50 55.68 55.86 30969
3/11/2013 56.02 56.17 55.25 55.96 25984
3/8/2013 56.00 56.31 55.78 56.24 26886
3/7/2013 54.31 55.87 54.30 55.79 39871
3/6/2013 54.25 54.67 53.86 54.32 28344
3/5/2013 53.91 54.46 53.65 54.08 31593
3/4/2013 53.69 53.79 53.18 53.53 33945
3/1/2013 53.87 54.06 53.57 53.88 27201
2/28/2013 54.09 54.56 53.86 54.26 42146
2/27/2013 53.57 54.45 53.55 54.14 31394
2/26/2013 54.34 54.42 52.69 53.73 51665
2/25/2013 55.47 55.73 53.98 54.00 48263
2/22/2013 55.30 55.49 54.35 54.98 45454
2/21/2013 56.35 56.42 54.88 54.88 65346
2/20/2013 60.62 60.62 55.76 56.57 93603
2/19/2013 59.47 60.61 59.25 60.57 59450
2/15/2013 60.90 60.90 58.73 59.25 53563
2/14/2013 61.12 61.80 60.40 60.66 54148
2/13/2013 60.33 61.75 60.25 61.48 83670
2/12/2013 59.80 59.99 59.06 59.53 25730
2/11/2013 60.27 60.42 59.31 59.70 26748
2/8/2013 59.50 60.50 59.19 60.42 35040
2/7/2013 58.30 60.38 58.23 59.50 65143
2/6/2013 57.77 58.46 57.64 58.10 28235
2/5/2013 57.50 58.36 57.44 58.09 25473
2/4/2013 57.72 58.02 57.08 57.18 25017
2/1/2013 58.22 58.22 57.15 58.02 33541
1/31/2013 57.52 57.67 56.72 57.19 42238
1/30/2013 56.97 58.40 56.96 57.75 77369
1/29/2013 54.75 57.03 54.57 56.96 71946
1/28/2013 54.94 55.07 54.06 54.56 23099
1/25/2013 54.48 55.18 54.36 54.98 25260
1/24/2013 54.36 54.71 54.06 54.29 29963
1/23/2013 54.87 54.95 54.15 54.29 21381
1/22/2013 54.22 54.99 53.81 54.99 29059
1/18/2013 54.32 54.66 53.99 54.28 28286
1/17/2013 54.16 54.45 54.00 54.14 23257
1/16/2013 53.54 53.96 53.35 53.86 21767
1/15/2013 53.38 53.80 53.18 53.67 24433
1/14/2013 54.30 54.43 53.68 53.82 21731
1/11/2013 53.91 54.27 53.45 54.26 29834
1/10/2013 53.68 53.96 53.35 53.88 36812
1/9/2013 54.25 54.82 53.15 53.35 37023
1/8/2013 54.40 54.46 53.92 54.21 24107
1/7/2013 54.97 55.02 54.47 54.60 32387
1/4/2013 53.69 54.70 53.31 54.58 33495
1/3/2013 52.34 53.68 52.06 53.39 37149
1/2/2013 53.06 53.20 51.63 52.46 45412
12/31/2012 50.93 52.11 50.89 52.04 39701
12/28/2012 51.86 51.93 51.10 51.15 31844
Marketplace
Trading Center