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 (%)
Sep 30, 2008
59.29
61.76
59.29
60.76
8,815,246
+2.05(+3.50%)
Sep 29, 2008
63.30
63.62
55.94
58.71
13,764,745
-7.09(-10.77%)
Sep 26, 2008
65.30
67.08
62.97
65.80
0
-2.58(-3.78%)
Sep 25, 2008
68.01
68.92
67.29
68.38
8,724,282
+0.70(+1.03%)
Sep 24, 2008
68.11
69.49
67.15
67.68
6,807,507
+0.15(+0.23%)
Sep 23, 2008
68.24
70.15
67.02
67.53
10,227,067
-0.59(-0.87%)
Sep 22, 2008
70.37
71.27
67.69
68.12
10,345,646
-2.17(-3.08%)
Sep 19, 2008
67.62
73.82
66.50
70.29
0
+5.01(+7.67%)
Sep 18, 2008
64.28
66.97
62.75
65.28
16,179,123
+2.75(+4.40%)
Sep 17, 2008
62.78
65.72
60.47
62.52
15,573,345
-0.33(-0.52%)
Sep 16, 2008
57.15
63.15
54.70
62.85
16,173,802
+3.20(+5.36%)
Sep 15, 2008
60.63
61.70
59.37
59.65
11,213,044
-4.22(-6.60%)
Sep 12, 2008
61.96
64.38
61.96
63.87
9,080,304
+2.29(+3.71%)
Sep 11, 2008
60.07
62.19
58.47
61.58
10,455,181
+0.51(+0.84%)
Sep 10, 2008
58.47
61.88
58.47
61.07
11,258,942
+2.89(+4.97%)
Sep 09, 2008
62.44
62.56
58.10
58.18
12,778,235
-5.14(-8.11%)
Sep 08, 2008
65.08
65.29
62.36
63.32
10,367,111
-0.43(-0.68%)
Sep 05, 2008
62.82
64.22
60.89
63.75
0
+1.33(+2.12%)
Sep 04, 2008
63.55
64.35
60.42
62.42
13,618,898
-1.15(-1.80%)
Sep 03, 2008
63.66
65.28
62.22
63.57
10,279,312
-0.39(-0.61%)
Sep 02, 2008
65.88
65.88
63.30
63.96
11,820,871
-4.02(-5.92%)
Aug 29, 2008
69.56
69.89
67.74
67.99
0
-0.74(-1.08%)
Aug 28, 2008
71.85
72.05
67.55
68.73
10,675,929
-2.41(-3.39%)
Aug 27, 2008
72.17
73.02
70.55
71.14
10,009,898
+1.02(+1.45%)
Aug 26, 2008
68.97
71.11
68.80
70.12
7,162,434
+2.29(+3.38%)
Aug 25, 2008
68.02
69.06
66.88
67.83
6,040,220
-0.31(-0.46%)
Aug 22, 2008
69.01
69.78
67.31
68.14
0
-1.95(-2.78%)
Aug 21, 2008
70.45
71.12
69.03
70.09
11,111,209
+0.93(+1.35%)
Aug 20, 2008
65.93
69.39
65.78
69.15
13,819,754
+4.20(+6.47%)
Aug 19, 2008
62.00
65.03
61.96
64.95
8,084,385
+2.84(+4.58%)
Aug 18, 2008
62.61
64.51
61.87
62.10
7,367,102
-0.49(-0.78%)
Aug 15, 2008
64.18
64.18
61.76
62.59
0
-1.80(-2.79%)
Aug 14, 2008
65.14
65.98
63.29
64.39
10,002,124
-0.98(-1.50%)
Aug 13, 2008
61.85
65.67
61.37
65.37
12,519,210
+3.49(+5.64%)
Aug 12, 2008
61.07
62.61
60.81
61.88
9,507,154
+1.39(+2.29%)
Aug 11, 2008
60.45
61.32
58.63
60.49
15,032,980
+0.80(+1.34%)
Aug 08, 2008
61.46
61.56
59.35
59.69
11,909,700
-2.62(-4.20%)
Aug 07, 2008
62.62
64.12
61.80
62.31
13,094,088
+0.69(+1.11%)
Aug 06, 2008
59.41
62.21
59.29
61.62
12,215,099
+2.40(+4.05%)
Aug 05, 2008
58.64
59.38
57.21
59.23
16,077,001
+0.57(+0.98%)
Aug 04, 2008
62.96
63.06
58.20
58.65
12,423,535
-4.71(-7.43%)
Aug 01, 2008
62.86
64.93
62.77
63.36
7,910,198
+0.15(+0.23%)
Jul 31, 2008
64.42
64.85
62.79
63.22
9,715,470
-1.41(-2.18%)
Jul 30, 2008
61.53
64.96
60.91
64.62
14,264,689
+2.95(+4.79%)
Jul 29, 2008
61.67
63.56
60.22
61.67
10,330,920
-1.25(-1.98%)
Jul 28, 2008
63.67
64.72
62.48
62.92
7,229,601
+0.03(+0.05%)
Jul 25, 2008
62.02
64.42
61.44
62.88
8,774,279
+0.81(+1.30%)
Jul 24, 2008
62.82
64.10
60.15
62.08
14,968,215
-0.09(-0.14%)
Jul 23, 2008
65.64
66.06
61.83
62.16
14,273,114
-3.52(-5.37%)
Jul 22, 2008
68.17
68.22
64.50
65.69
12,318,905
-2.97(-4.33%)
Jul 21, 2008
66.82
68.85
65.64
68.66
8,588,325
+2.99(+4.56%)
Jul 18, 2008
64.46
67.83
64.00
65.67
11,862,321
+0.71(+1.09%)
Jul 17, 2008
67.95
68.51
63.23
64.96
14,089,306
-2.58(-3.82%)
Jul 16, 2008
70.99
71.24
66.59
67.54
14,221,064
-3.20(-4.53%)
Jul 15, 2008
74.50
75.36
70.62
70.75
10,386,460
-3.28(-4.43%)
Jul 14, 2008
74.44
74.80
72.22
74.02
6,040,436
+0.51(+0.70%)
Jul 11, 2008
74.02
75.40
72.24
73.51
9,117,886
+0.55(+0.76%)
Jul 10, 2008
69.68
73.18
69.68
72.96
11,175,021
+3.28(+4.70%)
Jul 09, 2008
72.52
73.63
69.55
69.68
9,722,887
-2.44(-3.38%)
Jul 08, 2008
73.08
73.08
69.25
72.12
15,782,260
-1.83(-2.48%)
Jul 07, 2008
78.17
78.17
72.76
73.95
12,733,500
-4.56(-5.81%)
Jul 04, 2008
79.29
80.83
76.95
78.51
5,293,254
+0.00(+0.00%)
Jul 03, 2008
79.29
80.83
76.95
78.51
5,293,254
-0.69(-0.87%)
Jul 02, 2008
83.17
84.90
78.75
79.21
11,008,627
-2.74(-3.34%)
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
.