Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	54.25	55.25	54.23	54.51	3,846,227	+0.60(+1.12%)
May 23, 2011	54.34	54.63	53.78	53.90	5,658,861	-1.48(-2.67%)
May 20, 2011	55.19	55.78	54.34	55.38	5,184,828	+0.21(+0.39%)
May 19, 2011	55.78	55.82	54.59	55.17	3,118,138	-0.32(-0.58%)
May 18, 2011	54.83	56.03	54.59	55.49	4,064,642	+0.80(+1.45%)
May 17, 2011	54.37	54.90	53.81	54.69	4,569,046	+0.03(+0.05%)
May 16, 2011	54.67	55.86	54.26	54.67	3,599,543	-0.16(-0.29%)
May 13, 2011	55.09	55.35	54.14	54.83	4,705,884	-0.09(-0.16%)
May 12, 2011	55.36	55.43	54.23	54.91	8,416,603	-0.68(-1.21%)
May 11, 2011	56.78	56.80	55.25	55.59	5,891,090	-1.55(-2.71%)
May 10, 2011	56.98	57.29	56.36	57.14	4,162,748	-0.05(-0.08%)
May 09, 2011	56.56	57.49	56.44	57.19	5,013,167	+1.29(+2.31%)
May 06, 2011	56.17	57.65	55.21	55.90	5,059,392	+0.11(+0.19%)
May 05, 2011	56.32	56.72	55.16	55.79	6,111,752	-1.00(-1.77%)
May 04, 2011	57.45	57.74	56.16	56.79	6,088,492	-1.58(-2.70%)
May 03, 2011	59.67	59.74	57.82	58.37	5,005,237	-1.37(-2.29%)
May 02, 2011	59.62	59.82	59.26	59.74	3,967,555	-1.09(-1.79%)
Apr 29, 2011	59.53	60.98	59.52	60.83	4,459,163	+1.46(+2.47%)
Apr 28, 2011	58.97	59.61	58.48	59.36	2,901,463	+0.42(+0.71%)
Apr 27, 2011	59.87	59.89	57.95	58.94	3,606,638	-0.71(-1.19%)
Apr 26, 2011	59.24	59.73	58.99	59.65	2,315,021	+0.69(+1.17%)
Apr 25, 2011	59.47	59.60	58.65	58.96	2,388,734	-0.60(-1.01%)
Apr 21, 2011	59.62	59.95	58.92	59.57	2,584,933	+0.18(+0.30%)
Apr 20, 2011	59.14	59.59	58.82	59.38	3,054,874	+1.25(+2.15%)
Apr 19, 2011	57.59	58.34	57.38	58.13	3,972,949	+0.52(+0.90%)
Apr 18, 2011	57.89	57.91	56.91	57.61	3,724,079	-1.09(-1.86%)
Apr 15, 2011	58.92	59.61	58.21	58.70	4,674,948	+0.03(+0.06%)
Apr 14, 2011	58.37	58.91	58.00	58.67	4,627,649	+0.03(+0.06%)
Apr 13, 2011	58.39	58.96	58.07	58.64	5,530,012	+1.16(+2.02%)
Apr 12, 2011	58.77	58.98	57.21	57.47	6,636,456	-2.18(-3.65%)
Apr 11, 2011	61.02	61.16	59.42	59.65	4,350,135	-1.44(-2.36%)
Apr 08, 2011	61.56	61.66	60.79	61.10	3,186,622	+0.06(+0.10%)
Apr 07, 2011	60.89	61.16	60.24	61.04	3,206,381	+0.30(+0.50%)
Apr 06, 2011	61.10	61.53	60.05	60.74	4,267,153	-0.11(-0.18%)
Apr 05, 2011	61.46	61.47	60.72	60.84	3,967,785	-0.64(-1.04%)
Apr 04, 2011	61.75	61.91	61.14	61.48	3,650,553	-0.01(-0.02%)
Apr 01, 2011	61.69	61.96	61.10	61.50	3,608,779	+0.15(+0.25%)
Mar 31, 2011	61.23	61.83	61.05	61.34	4,641,849	+0.12(+0.20%)
Mar 30, 2011	61.22	61.22	61.22	61.22	5,438,025	-0.07(-0.12%)
Mar 29, 2011	60.96	61.57	59.92	61.30	4,708,599	+0.13(+0.22%)
Mar 28, 2011	62.18	62.33	61.12	61.16	4,024,528	-1.01(-1.62%)
Mar 25, 2011	61.30	62.37	61.22	62.17	4,713,686	+0.17(+0.27%)
Mar 24, 2011	62.41	62.54	61.38	62.01	3,096,567	-0.13(-0.22%)
Mar 23, 2011	62.23	62.49	61.52	62.14	3,463,113	-0.09(-0.15%)
Mar 22, 2011	61.96	62.37	61.66	62.23	4,496,740	+0.27(+0.44%)
Mar 21, 2011	62.03	62.16	61.70	61.96	4,963,107	+1.70(+2.83%)
Mar 18, 2011	60.41	61.35	60.12	60.25	9,061,033	+0.46(+0.77%)
Mar 17, 2011	57.76	59.83	57.35	59.79	6,580,925	+2.54(+4.44%)
Mar 16, 2011	58.29	59.15	56.68	57.25	6,828,206	-1.27(-2.17%)
Mar 15, 2011	58.15	58.92	57.87	58.52	4,367,653	-0.68(-1.15%)
Mar 14, 2011	58.58	59.41	58.37	59.20	3,582,244	+0.35(+0.59%)
Mar 11, 2011	57.24	59.32	56.40	58.86	3,550,489	+1.42(+2.48%)
Mar 10, 2011	59.15	59.15	57.16	57.43	5,616,624	-2.42(-4.05%)
Mar 09, 2011	60.00	60.50	59.43	59.85	3,379,084	-0.17(-0.28%)
Mar 08, 2011	60.51	60.71	59.07	60.02	3,506,451	-0.38(-0.63%)
Mar 07, 2011	60.95	61.38	59.82	60.40	4,273,146	-0.39(-0.65%)
Mar 04, 2011	60.31	60.81	59.88	60.80	4,888,057	+0.64(+1.06%)
Mar 03, 2011	60.05	60.22	59.28	60.16	3,091,420	+0.89(+1.51%)
Mar 02, 2011	59.13	59.91	58.40	59.26	4,667,147	+0.04(+0.07%)

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.