Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Devon Energy
(NY:
DVN
)
46.85
-0.44 (-0.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
45.15
45.31
43.93
43.96
5,177,979
-2.17(-4.70%)
Oct 28, 2011
44.99
46.19
44.54
46.13
5,111,692
+1.20(+2.68%)
Oct 27, 2011
43.99
45.29
43.72
44.92
5,649,143
+2.48(+5.84%)
Oct 26, 2011
42.36
42.67
41.23
42.45
5,421,155
+0.75(+1.80%)
Oct 25, 2011
43.19
43.20
41.59
41.69
5,381,805
-1.45(-3.36%)
Oct 24, 2011
43.52
43.91
42.91
43.14
5,279,776
-0.45(-1.04%)
Oct 21, 2011
42.91
43.64
42.78
43.60
4,782,644
+1.10(+2.58%)
Oct 20, 2011
42.00
42.68
41.46
42.50
4,086,700
+0.33(+0.79%)
Oct 19, 2011
41.69
42.73
41.48
42.17
5,450,628
+0.52(+1.25%)
Oct 18, 2011
40.29
41.88
39.65
41.65
5,305,573
+1.25(+3.10%)
Oct 17, 2011
40.99
41.28
40.29
40.39
5,487,012
-0.70(-1.70%)
Oct 14, 2011
40.50
41.11
40.16
41.09
6,188,437
+1.13(+2.83%)
Oct 13, 2011
40.31
40.34
39.32
39.96
4,988,457
-0.80(-1.96%)
Oct 12, 2011
40.21
41.27
40.04
40.76
8,293,860
+0.97(+2.45%)
Oct 11, 2011
39.53
40.43
39.37
39.79
5,647,253
+0.01(+0.03%)
Oct 10, 2011
38.93
39.78
38.93
39.77
3,925,912
+1.54(+4.04%)
Oct 07, 2011
39.34
39.38
38.11
38.23
5,493,484
-0.87(-2.22%)
Oct 06, 2011
38.79
39.19
38.63
39.09
8,051,030
+0.96(+2.52%)
Oct 05, 2011
37.80
38.24
37.21
38.13
9,458,982
+0.53(+1.42%)
Oct 04, 2011
35.36
37.71
34.34
37.60
10,076,062
+1.50(+4.14%)
Oct 03, 2011
37.09
37.52
35.85
36.10
7,106,420
-1.42(-3.79%)
Sep 30, 2011
38.15
38.61
37.36
37.52
6,693,866
-1.51(-3.87%)
Sep 29, 2011
38.88
39.53
38.01
39.03
7,119,562
+0.85(+2.22%)
Sep 28, 2011
39.85
40.08
38.15
38.19
6,149,877
-1.50(-3.79%)
Sep 27, 2011
39.95
40.71
39.46
39.69
4,965,188
+0.82(+2.11%)
Sep 26, 2011
37.75
38.97
37.54
38.87
8,150,536
+1.39(+3.72%)
Sep 23, 2011
37.96
38.61
37.32
37.48
7,443,471
-1.04(-2.71%)
Sep 22, 2011
40.20
40.33
37.63
38.52
11,697,586
-3.18(-7.63%)
Sep 21, 2011
43.64
43.84
41.63
41.70
5,143,905
-2.21(-5.03%)
Sep 20, 2011
43.96
44.81
43.61
43.91
6,274,142
+0.22(+0.50%)
Sep 19, 2011
43.70
44.04
42.93
43.69
5,623,064
-1.06(-2.36%)
Sep 16, 2011
44.84
44.93
43.74
44.75
6,627,547
+0.08(+0.18%)
Sep 15, 2011
44.39
44.79
44.03
44.67
5,983,069
+0.85(+1.93%)
Sep 14, 2011
43.55
44.33
43.00
43.82
8,054,987
+0.41(+0.95%)
Sep 13, 2011
43.08
43.74
42.74
43.41
7,784,977
+0.35(+0.82%)
Sep 12, 2011
42.14
43.10
41.88
43.05
7,189,288
+0.40(+0.93%)
Sep 09, 2011
43.63
43.92
42.32
42.66
5,934,977
-1.64(-3.70%)
Sep 08, 2011
44.88
45.85
43.92
44.30
5,155,581
-0.51(-1.15%)
Sep 07, 2011
43.69
44.87
43.55
44.81
5,247,236
+1.71(+3.98%)
Sep 06, 2011
42.22
43.17
41.95
43.09
4,318,894
-0.52(-1.19%)
Sep 02, 2011
44.02
44.33
43.37
43.61
3,691,768
-1.33(-2.96%)
Sep 01, 2011
46.17
46.24
44.89
44.94
4,147,013
-0.84(-1.84%)
Aug 31, 2011
45.78
46.13
45.36
45.79
6,110,264
+0.45(+0.98%)
Aug 30, 2011
44.24
45.65
44.17
45.34
6,618,905
+0.78(+1.76%)
Aug 29, 2011
44.01
44.61
43.60
44.56
4,774,675
+1.10(+2.53%)
Aug 26, 2011
42.62
43.54
41.30
43.46
4,075,827
+0.65(+1.53%)
Aug 25, 2011
43.70
44.25
42.63
42.80
4,609,564
-0.98(-2.24%)
Aug 24, 2011
43.19
43.80
43.04
43.78
5,561,465
+0.13(+0.31%)
Aug 23, 2011
42.86
43.73
42.30
43.65
5,622,409
+1.14(+2.68%)
Aug 22, 2011
43.82
44.01
42.10
42.51
5,926,481
-0.39(-0.91%)
Aug 19, 2011
42.99
44.24
42.81
42.90
5,525,122
-0.69(-1.58%)
Aug 18, 2011
45.09
45.15
43.09
43.59
6,575,533
-2.77(-5.98%)
Aug 17, 2011
46.86
47.55
46.19
46.36
4,135,140
-0.18(-0.38%)
Aug 16, 2011
46.35
47.23
45.97
46.54
5,983,531
-0.57(-1.20%)
Aug 15, 2011
46.36
47.21
46.09
47.10
4,813,488
+1.20(+2.62%)
Aug 12, 2011
46.64
46.85
45.59
45.90
5,348,791
-0.26(-0.56%)
Aug 11, 2011
44.53
46.76
44.30
46.16
8,859,007
+1.42(+3.17%)
Aug 10, 2011
45.23
46.49
44.57
44.74
8,019,754
-1.65(-3.56%)
Aug 09, 2011
45.59
46.49
43.61
46.40
10,666,875
+2.28(+5.17%)
Aug 08, 2011
45.59
46.16
43.68
44.11
12,815,464
-3.07(-6.51%)
Aug 05, 2011
48.95
49.36
46.18
47.19
12,934,206
-1.18(-2.44%)
Aug 04, 2011
50.55
50.55
48.31
48.37
7,981,475
-2.79(-5.46%)
Aug 03, 2011
51.64
52.09
49.76
51.16
8,491,505
+0.30(+0.58%)
Aug 02, 2011
52.41
53.11
50.68
50.86
6,326,847
-2.00(-3.79%)
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
.