Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.30	42.77	41.59	42.30	8,348,312	+0.31(+0.74%)
May 27, 2010	40.94	41.99	40.55	41.99	9,335,063	+2.05(+5.13%)
May 26, 2010	40.99	40.99	39.76	39.94	17,366	-0.38(-0.95%)
May 25, 2010	39.41	40.38	38.81	40.33	144,910	-0.08(-0.20%)
May 24, 2010	41.75	41.77	40.37	40.40	5,958,374	-1.38(-3.30%)
May 21, 2010	40.36	42.07	39.78	41.78	9,475,459	+1.04(+2.55%)
May 20, 2010	40.98	41.75	40.74	40.74	6,122	-2.04(-4.77%)
May 19, 2010	43.16	43.28	41.70	42.78	8,094,042	-0.11(-0.26%)
May 18, 2010	43.86	44.30	42.68	42.90	830	-0.41(-0.95%)
May 17, 2010	43.92	44.11	42.41	43.31	6,255,870	-0.46(-1.04%)
May 14, 2010	43.76	44.62	43.05	43.76	8,146,344	-1.03(-2.31%)
May 13, 2010	45.33	45.91	44.64	44.80	9,672,186	-1.29(-2.80%)
May 12, 2010	45.05	46.81	45.05	46.09	8,062,942	+1.13(+2.50%)
May 11, 2010	45.25	45.41	44.89	44.96	150	+0.03(+0.07%)
May 10, 2010	44.50	45.00	44.36	44.93	7,808,713	+2.15(+5.02%)
May 07, 2010	43.60	44.51	42.33	42.78	10,043,449	-0.96(-2.20%)
May 06, 2010	43.81	45.33	41.04	43.74	5,299	+0.25(+0.56%)
May 05, 2010	44.76	45.47	43.47	43.50	12,970,003	-0.46(-1.04%)
May 04, 2010	44.52	44.54	43.44	43.96	1,358	-1.18(-2.61%)
May 03, 2010	45.02	45.57	44.39	45.13	5,944,277	+0.53(+1.19%)
Apr 30, 2010	44.78	45.67	44.56	44.60	7,557,015	-0.01(-0.03%)
Apr 29, 2010	45.00	45.71	44.37	44.62	6,058,774	-0.07(-0.15%)
Apr 28, 2010	44.56	45.05	44.13	44.68	6,264,452	+0.58(+1.31%)
Apr 27, 2010	45.06	45.73	44.05	44.11	6,841,981	-1.30(-2.86%)
Apr 26, 2010	46.19	46.25	45.31	45.41	6,604,266	-0.99(-2.14%)
Apr 23, 2010	44.92	46.46	44.66	46.40	8,223,960	+1.54(+3.43%)
Apr 22, 2010	44.08	45.14	43.92	44.86	7,873,997	+0.09(+0.19%)
Apr 21, 2010	44.78	45.19	44.30	44.78	29,259	+0.13(+0.28%)
Apr 20, 2010	43.52	44.82	43.51	44.65	150	+1.46(+3.39%)
Apr 19, 2010	42.74	43.29	42.45	43.19	4,490,467	+0.00(+0.00%)
Apr 16, 2010	43.74	44.04	42.90	43.19	6,193,733	-0.93(-2.10%)
Apr 15, 2010	44.19	44.72	44.07	44.11	4,531,391	-0.36(-0.80%)
Apr 14, 2010	44.31	44.52	43.62	44.47	5,486,296	+0.45(+1.02%)
Apr 13, 2010	44.37	44.38	43.58	44.02	5,133,474	-0.58(-1.29%)
Apr 12, 2010	44.64	45.04	44.32	44.60	4,650,878	+0.04(+0.09%)
Apr 09, 2010	43.81	44.61	43.68	44.56	6,820,513	+0.89(+2.03%)
Apr 08, 2010	43.23	43.81	42.66	43.67	6,095,084	+0.06(+0.14%)
Apr 07, 2010	43.88	44.35	43.37	43.61	6,861,790	-0.44(-0.99%)
Apr 06, 2010	44.49	44.51	43.91	44.05	4,556,377	-0.42(-0.94%)
Apr 05, 2010	43.80	44.56	43.45	44.47	6,170,980	+0.85(+1.96%)
Apr 01, 2010	43.13	43.61	43.61	43.61	8,129,161	+0.93(+2.17%)
Mar 31, 2010	42.79	43.17	42.60	42.68	6,784,083	+0.01(+0.03%)
Mar 30, 2010	42.84	43.06	42.29	42.67	4,822,408	-0.11(-0.25%)
Mar 29, 2010	42.15	43.06	42.07	42.78	8,519,236	+0.91(+2.17%)
Mar 26, 2010	41.97	42.02	41.33	41.87	7,221,715	+0.18(+0.43%)
Mar 25, 2010	43.51	43.51	41.60	41.69	10,438,893	-1.45(-3.36%)
Mar 24, 2010	42.79	43.87	42.53	43.14	16,679,880	+0.09(+0.22%)
Mar 23, 2010	42.54	43.28	42.25	43.05	9,279,824	+0.65(+1.53%)
Mar 22, 2010	42.21	42.50	41.64	42.40	11,795,852	-0.21(-0.48%)
Mar 19, 2010	43.30	43.39	42.37	42.60	13,495,994	-0.72(-1.65%)
Mar 18, 2010	44.43	44.68	43.07	43.32	12,636,277	-1.18(-2.65%)
Mar 17, 2010	45.15	45.47	44.40	44.50	12,348,130	-0.41(-0.91%)
Mar 16, 2010	45.96	45.96	44.58	44.91	12,820,132	-0.62(-1.37%)
Mar 15, 2010	45.19	45.58	45.11	45.53	8,334,550	-1.19(-2.55%)
Mar 12, 2010	48.09	48.10	46.47	46.72	9,217,125	-1.00(-2.10%)
Mar 11, 2010	48.76	48.77	47.53	47.73	15,078,885	+0.23(+0.49%)
Mar 10, 2010	46.92	47.85	46.70	47.49	9,222,994	+0.66(+1.41%)
Mar 09, 2010	45.79	47.04	45.68	46.83	8,247,638	+0.77(+1.66%)
Mar 08, 2010	46.28	46.28	45.51	46.07	6,148,568	-0.17(-0.37%)
Mar 05, 2010	46.40	46.43	45.24	46.24	5,869,049	+0.26(+0.58%)
Mar 04, 2010	46.56	46.84	45.54	45.97	5,524,422	-0.59(-1.26%)
Mar 03, 2010	46.44	46.98	46.35	46.56	4,834,161	+0.19(+0.40%)
Mar 02, 2010	46.01	46.60	46.00	46.38	4,728,613	+0.52(+1.12%)

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.