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, 2009
45.46
45.56
44.03
44.86
7,490,160
-0.23(-0.50%)
Sep 29, 2009
45.27
45.41
44.69
45.08
6,675,436
+0.06(+0.13%)
Sep 28, 2009
44.82
45.44
44.54
45.02
4,546,198
+0.27(+0.61%)
Sep 25, 2009
45.10
45.50
44.46
44.75
5,307,719
-0.47(-1.03%)
Sep 24, 2009
46.46
46.56
44.68
45.22
7,378,854
-1.33(-2.86%)
Sep 23, 2009
47.61
47.80
46.54
46.55
5,211,849
-0.91(-1.92%)
Sep 22, 2009
47.19
47.77
46.84
47.46
4,734,363
+0.91(+1.96%)
Sep 21, 2009
46.12
46.68
45.73
46.55
4,539,117
-0.59(-1.26%)
Sep 18, 2009
47.67
48.00
46.73
47.14
6,298,008
-0.26(-0.55%)
Sep 17, 2009
47.83
48.57
47.29
47.40
10,075,464
+1.03(+2.23%)
Sep 16, 2009
46.03
48.23
45.59
46.37
12,637,148
+0.74(+1.62%)
Sep 15, 2009
44.54
45.92
44.34
45.63
8,744,319
+1.54(+3.49%)
Sep 14, 2009
43.16
44.14
43.02
44.09
4,433,556
+0.35(+0.81%)
Sep 11, 2009
43.79
44.40
43.08
43.74
6,842,197
+0.15(+0.34%)
Sep 10, 2009
42.67
43.64
42.31
43.59
6,460,035
+1.13(+2.67%)
Sep 09, 2009
42.57
43.22
42.21
42.46
5,074,305
+0.04(+0.09%)
Sep 08, 2009
41.87
42.59
41.67
42.42
5,544,352
+1.26(+3.06%)
Sep 04, 2009
40.53
41.22
40.35
41.16
4,099,096
+0.59(+1.46%)
Sep 03, 2009
41.03
41.13
40.17
40.57
5,758,210
-0.22(-0.54%)
Sep 02, 2009
40.23
41.35
40.11
40.79
9,831,654
+0.97(+2.43%)
Sep 01, 2009
40.82
41.23
39.71
39.82
7,527,004
-1.07(-2.62%)
Aug 31, 2009
41.15
41.21
40.31
40.89
5,031,503
-0.79(-1.90%)
Aug 28, 2009
42.02
42.20
41.38
41.69
5,552,168
+0.29(+0.71%)
Aug 27, 2009
41.37
41.51
40.53
41.39
5,023,141
-0.27(-0.64%)
Aug 26, 2009
41.52
41.80
41.29
41.66
5,143,924
-0.23(-0.56%)
Aug 25, 2009
43.08
43.30
41.74
41.89
5,583,661
-1.01(-2.35%)
Aug 24, 2009
43.27
43.46
42.57
42.90
4,323,826
+0.04(+0.09%)
Aug 21, 2009
42.36
43.26
42.06
42.86
10,035,807
+0.55(+1.31%)
Aug 20, 2009
41.79
42.30
40.81
42.30
8,735,644
+0.51(+1.21%)
Aug 19, 2009
40.77
42.26
40.50
41.80
6,295,708
+0.51(+1.24%)
Aug 18, 2009
41.01
41.36
40.53
41.29
4,031,289
+0.71(+1.75%)
Aug 17, 2009
40.95
41.01
40.27
40.57
5,686,182
-1.22(-2.91%)
Aug 14, 2009
43.06
43.18
41.44
41.79
5,465,742
-1.33(-3.07%)
Aug 13, 2009
42.95
43.60
42.51
43.12
6,118,876
+0.49(+1.16%)
Aug 12, 2009
42.79
43.40
42.47
42.62
5,701,058
-0.18(-0.42%)
Aug 11, 2009
42.83
42.99
42.75
42.80
8,289,240
-0.14(-0.33%)
Aug 10, 2009
42.20
43.15
42.09
42.94
4,381,142
+0.43(+1.02%)
Aug 07, 2009
42.64
43.07
42.32
42.51
8,152,024
+0.29(+0.69%)
Aug 06, 2009
42.04
42.29
41.46
42.22
7,746,653
+0.07(+0.17%)
Aug 05, 2009
41.97
42.90
41.68
42.14
13,500,403
+1.35(+3.32%)
Aug 04, 2009
39.95
41.31
39.85
40.79
6,803,437
+0.52(+1.29%)
Aug 03, 2009
39.54
40.64
39.38
40.27
9,317,288
+1.57(+4.06%)
Jul 31, 2009
37.81
39.16
37.75
38.70
5,456,358
+0.55(+1.43%)
Jul 30, 2009
38.30
38.49
37.77
38.15
5,412,845
+0.69(+1.85%)
Jul 29, 2009
37.20
37.57
36.65
37.46
6,757,264
-0.42(-1.11%)
Jul 28, 2009
38.52
38.95
37.25
37.88
6,254,618
-1.12(-2.87%)
Jul 27, 2009
38.83
39.19
38.56
39.00
3,378,611
+0.05(+0.14%)
Jul 24, 2009
38.41
39.00
38.33
38.95
792
+0.24(+0.62%)
Jul 23, 2009
37.59
38.81
37.59
38.71
6,383,912
+1.02(+2.70%)
Jul 22, 2009
37.43
38.11
36.96
37.69
5,602,871
-0.18(-0.48%)
Jul 21, 2009
37.61
38.11
37.07
37.87
5,552,900
+0.39(+1.05%)
Jul 20, 2009
37.48
37.99
36.75
37.47
5,071,915
+0.38(+1.02%)
Jul 17, 2009
36.84
37.31
36.34
37.09
6,766,905
+0.26(+0.71%)
Jul 16, 2009
35.92
37.04
35.81
36.84
7,128,173
+0.62(+1.71%)
Jul 15, 2009
35.98
36.44
35.81
36.22
9,133,793
+1.05(+2.97%)
Jul 14, 2009
34.84
35.18
34.20
35.17
7,012,559
+0.63(+1.81%)
Jul 13, 2009
33.64
34.64
33.60
34.54
6,713,428
+0.87(+2.57%)
Jul 10, 2009
33.31
33.86
32.86
33.68
5,901,830
-0.20(-0.59%)
Jul 09, 2009
33.62
34.35
33.51
33.88
7,528,478
+0.66(+1.99%)
Jul 08, 2009
33.15
33.88
32.47
33.22
8,096,365
-0.03(-0.10%)
Jul 07, 2009
34.16
34.24
33.08
33.25
11,759,288
-0.92(-2.69%)
Jul 06, 2009
33.87
34.24
33.15
34.17
11,402,572
-0.62(-1.78%)
Jul 02, 2009
35.91
36.03
34.54
34.79
9,059,851
-1.91(-5.19%)
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
.