Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.77	23.84	23.17	23.55	9,040,501	+0.12(+0.50%)
Jun 29, 2017	22.76	23.75	22.68	23.43	10,058,012	+0.93(+4.12%)
Jun 28, 2017	22.38	22.81	22.22	22.50	10,042,778	+0.15(+0.66%)
Jun 27, 2017	22.63	22.84	22.27	22.36	13,056,237	-0.27(-1.20%)
Jun 26, 2017	22.62	22.97	22.30	22.63	6,907,702	+0.18(+0.79%)
Jun 23, 2017	22.17	22.56	22.12	22.45	5,648,881	+0.35(+1.57%)
Jun 22, 2017	22.33	22.60	22.02	22.11	7,880,733	-0.10(-0.46%)
Jun 21, 2017	22.92	23.17	22.04	22.21	9,196,205	-0.74(-3.24%)
Jun 20, 2017	22.62	23.12	22.39	22.95	7,581,528	-0.12(-0.51%)
Jun 19, 2017	23.44	23.51	23.00	23.07	6,359,574	-0.32(-1.39%)
Jun 16, 2017	23.38	23.40	23.02	23.40	8,667,304	+0.20(+0.86%)
Jun 15, 2017	23.55	23.88	23.04	23.20	7,050,681	-0.52(-2.17%)
Jun 14, 2017	24.53	24.53	23.39	23.71	9,616,015	-0.96(-3.88%)
Jun 13, 2017	24.10	24.68	24.00	24.67	6,078,667	+0.61(+2.54%)
Jun 12, 2017	24.31	24.70	23.97	24.06	7,649,684	+0.10(+0.43%)
Jun 09, 2017	23.21	24.10	23.07	23.96	9,402,324	+0.80(+3.46%)
Jun 08, 2017		23.71	23.13	23.15	8,166,098	-0.32(-1.35%)
Jun 07, 2017	24.74	24.93	23.40	23.47	11,388,089	-1.46(-5.84%)
Jun 06, 2017	24.26	24.93	24.10	24.93	9,860,066	+0.62(+2.57%)
Jun 05, 2017	24.24	24.49	24.04	24.30	6,916,089	-0.06(-0.24%)
Jun 02, 2017	24.93	24.98	24.17	24.36	8,802,867	-0.84(-3.33%)
Jun 01, 2017	25.08	25.60	24.90	25.20	5,729,576	+0.21(+0.85%)
May 31, 2017	24.88	25.35	24.54	24.99	12,280,183	-0.38(-1.48%)
May 30, 2017	26.02	26.08	25.22	25.36	7,520,951	-0.98(-3.71%)
May 26, 2017	26.18	26.39	25.90	26.34	5,058,621	+0.07(+0.25%)
May 25, 2017	27.21	27.77	26.16	26.27	7,239,508	-1.03(-3.77%)
May 24, 2017	27.67	27.85	27.02	27.30	6,883,705	-0.51(-1.82%)
May 23, 2017	27.95	28.08	27.65	27.81	4,368,833	-0.19(-0.68%)
May 22, 2017	28.41	28.52	27.85	28.00	5,310,439	-0.23(-0.81%)
May 19, 2017	27.32	28.30	27.29	28.23	5,782,007	+1.10(+4.04%)
May 18, 2017	27.21	27.57	27.03	27.13	6,872,738	-0.33(-1.20%)
May 17, 2017	27.88	28.04	27.38	27.46	6,298,467	-0.42(-1.50%)
May 16, 2017	28.07	28.19	27.68	27.88	5,112,845	-0.18(-0.63%)
May 15, 2017	28.49	28.65	27.77	28.06	5,742,090	+0.22(+0.79%)
May 12, 2017	27.82	28.01	27.60	27.84	4,081,097	-0.07(-0.24%)
May 11, 2017	28.48	28.57	27.84	27.90	4,951,208	-0.43(-1.53%)
May 10, 2017	28.27	28.76	28.08	28.34	7,658,722	+0.48(+1.72%)
May 09, 2017	28.10	28.16	27.65	27.86	4,828,023	-0.20(-0.71%)
May 08, 2017	27.89	28.25	27.64	28.06	5,624,417	+0.10(+0.37%)
May 05, 2017	27.35	27.99	27.15	27.96	6,628,495	+0.76(+2.81%)
May 04, 2017	27.77	27.77	26.88	27.19	10,248,566	-0.88(-3.12%)
May 03, 2017	28.68	28.78	27.65	28.07	10,405,250	-0.50(-1.75%)
May 02, 2017	28.90	29.21	28.24	28.57	7,156,726	-0.34(-1.17%)
May 01, 2017	29.02	29.19	28.80	28.90	4,012,800	-0.13(-0.46%)
Apr 28, 2017	29.15	29.42	28.86	29.04	4,980,437	+0.10(+0.36%)
Apr 27, 2017	29.52	29.64	28.72	28.93	6,949,229	-0.91(-3.06%)
Apr 26, 2017	29.52	30.36	29.48	29.85	5,612,715	+0.00(+0.00%)
Apr 25, 2017	29.27	29.91	29.16	29.85	5,068,365	+0.57(+1.93%)
Apr 24, 2017	29.47	29.62	29.11	29.28	4,908,719	+0.07(+0.23%)
Apr 21, 2017	29.00	29.32	28.64	29.21	5,849,630	+0.02(+0.08%)
Apr 20, 2017	29.02	29.37	28.93	29.19	4,762,854	+0.33(+1.15%)
Apr 19, 2017	29.88	30.03	28.74	28.86	6,582,176	-0.94(-3.16%)
Apr 18, 2017	29.88	30.33	29.60	29.80	5,655,800	-0.35(-1.17%)
Apr 17, 2017	29.87	30.17	29.36	30.15	5,948,219	+0.26(+0.89%)
Apr 13, 2017	30.88	31.13	29.76	29.89	6,130,097	-0.90(-2.91%)
Apr 12, 2017	31.27	31.60	30.67	30.79	5,303,754	-0.48(-1.53%)
Apr 11, 2017	31.52	31.61	30.85	31.27	9,950,438	-0.40(-1.25%)
Apr 10, 2017	31.54	31.78	31.43	31.66	4,329,836	+0.38(+1.22%)
Apr 07, 2017	31.48	31.69	31.24	31.28	5,045,690	-0.25(-0.79%)
Apr 06, 2017	30.82	31.74	30.70	31.53	9,505,262	+1.00(+3.28%)
Apr 05, 2017	31.58	32.00	30.47	30.53	7,725,825	-0.71(-2.28%)
Apr 04, 2017	30.93	31.27	30.52	31.24	5,236,794	+0.34(+1.09%)