Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.28	21.58	21.09	21.40	10,843,762	+0.16(+0.78%)
Jun 27, 2019	21.55	21.73	21.14	21.23	6,577,290	-0.32(-1.50%)
Jun 26, 2019	21.36	21.91	21.32	21.55	8,290,546	+0.61(+2.90%)
Jun 25, 2019	20.86	21.17	20.74	20.95	6,374,742	+0.00(+0.00%)
Jun 24, 2019	21.17	21.40	20.79	20.95	6,934,509	-0.24(-1.13%)
Jun 21, 2019	21.19	21.43	20.98	21.19	8,900,102	+0.13(+0.61%)
Jun 20, 2019	20.74	21.23	20.68	21.06	9,792,202	+0.87(+4.31%)
Jun 19, 2019	20.14	20.43	19.88	20.19	9,493,633	+0.01(+0.04%)
Jun 18, 2019	19.93	20.51	19.86	20.18	7,732,703	+0.38(+1.89%)
Jun 17, 2019	19.14	19.85	19.01	19.80	7,496,872	+0.47(+2.44%)
Jun 14, 2019	19.54	19.65	19.26	19.33	6,765,821	-0.26(-1.34%)
Jun 13, 2019	19.31	19.61	19.05	19.59	7,744,249	+0.55(+2.88%)
Jun 12, 2019	19.24	19.25	18.81	19.05	7,126,755	-0.46(-2.38%)
Jun 11, 2019	19.74	19.99	19.49	19.51	7,700,873	-0.02(-0.08%)
Jun 10, 2019	19.29	20.08	19.25	19.53	7,002,830	+0.32(+1.67%)
Jun 07, 2019	19.23	19.42	18.98	19.20	7,175,873	+0.04(+0.23%)
Jun 06, 2019	19.17	19.35	18.94	19.16	7,538,128	+0.11(+0.59%)
Jun 05, 2019	19.37	19.38	18.54	19.05	8,925,147	-0.38(-1.96%)
Jun 04, 2019	19.31	19.58	18.87	19.43	9,830,015	+0.36(+1.88%)
Jun 03, 2019	18.93	19.23	18.79	19.07	7,366,753	+0.26(+1.39%)
May 31, 2019	18.99	19.17	18.78	18.81	8,743,564	-0.46(-2.41%)
May 30, 2019	20.00	20.13	19.25	19.27	10,979,453	-0.80(-3.99%)
May 29, 2019	19.53	20.08	19.40	20.07	14,930,497	+0.19(+0.94%)
May 28, 2019	20.29	20.31	19.85	19.88	8,171,978	-0.29(-1.44%)
May 24, 2019	20.54	20.81	19.94	20.18	6,794,485	-0.13(-0.66%)
May 23, 2019	21.46	21.46	20.16	20.31	9,030,472	-1.60(-7.30%)
May 22, 2019	22.93	23.08	21.89	21.91	6,296,411	-1.35(-5.82%)
May 21, 2019	22.64	23.38	22.60	23.26	7,100,995	+0.81(+3.63%)
May 20, 2019	22.87	23.06	22.41	22.45	7,230,159	-0.43(-1.89%)
May 17, 2019	23.07	23.32	22.82	22.88	4,222,156	-0.52(-2.20%)
May 16, 2019	23.43	23.78	23.29	23.40	5,546,991	+0.28(+1.20%)
May 15, 2019	22.70	23.22	22.58	23.12	6,089,849	+0.13(+0.55%)
May 14, 2019	22.55	23.14	22.45	22.99	5,509,672	+0.63(+2.81%)
May 13, 2019	23.17	23.26	22.25	22.37	7,956,269	-1.04(-4.44%)
May 10, 2019	23.26	23.50	22.94	23.41	6,622,453	+0.04(+0.19%)
May 09, 2019	23.27	23.43	22.90	23.36	6,958,121	-0.21(-0.89%)
May 08, 2019	23.10	23.84	23.03	23.57	6,980,709	+0.36(+1.55%)
May 07, 2019	23.21	23.31	22.79	23.21	8,447,342	-0.33(-1.40%)
May 06, 2019	23.08	23.58	22.92	23.54	7,641,953	+0.17(+0.74%)
May 03, 2019	23.28	23.51	22.87	23.37	12,412,835	+0.25(+1.10%)
May 02, 2019	23.30	23.92	22.89	23.11	12,399,208	-0.69(-2.89%)
May 01, 2019	24.67	24.81	23.40	23.80	18,316,870	-0.22(-0.93%)
Apr 30, 2019	24.76	24.83	23.71	24.03	9,483,853	-0.43(-1.77%)
Apr 29, 2019	24.32	24.79	24.27	24.46	6,555,126	+0.02(+0.09%)
Apr 26, 2019	24.79	24.92	24.12	24.44	6,645,729	-0.64(-2.53%)
Apr 25, 2019	25.66	25.78	25.05	25.07	8,307,395	-0.71(-2.75%)
Apr 24, 2019	26.08	26.29	25.66	25.78	9,808,112	-0.08(-0.32%)
Apr 23, 2019	26.37	26.46	25.74	25.86	8,398,250	-0.42(-1.59%)
Apr 22, 2019	25.49	26.33	25.04	26.28	14,063,609	+1.20(+4.80%)
Apr 18, 2019	24.87	25.28	24.77	25.08	10,520,744	+0.25(+1.02%)
Apr 17, 2019	24.74	24.96	24.62	24.83	6,703,422	+0.28(+1.16%)
Apr 16, 2019	24.48	24.62	24.04	24.54	6,861,554	+0.19(+0.80%)
Apr 15, 2019	24.84	25.04	24.32	24.35	8,539,438	-0.68(-2.72%)
Apr 12, 2019	24.66	25.27	24.37	25.03	18,161,080	+1.72(+7.38%)
Apr 11, 2019	23.32	23.73	23.05	23.31	4,570,326	-0.16(-0.70%)
Apr 10, 2019	23.37	23.62	23.26	23.47	6,592,280	+0.25(+1.09%)
Apr 09, 2019	23.80	23.87	23.15	23.22	6,663,995	-0.73(-3.03%)
Apr 08, 2019	24.21	24.29	23.65	23.94	7,242,141	-0.13(-0.53%)
Apr 05, 2019	23.29	24.08	23.28	24.07	9,593,427	+0.89(+3.84%)
Apr 04, 2019	23.02	23.26	22.73	23.18	6,864,617	+0.22(+0.98%)
Apr 03, 2019	23.46	23.51	22.79	22.96	5,769,101	-0.37(-1.60%)
Apr 02, 2019	23.62	23.79	23.29	23.33	5,866,349	-0.25(-1.05%)