Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		33.49	32.60	32.80	8,298,305	+0.28(+0.87%)
Jun 28, 2018	32.53	32.83	32.02	32.52	8,376,885	+0.08(+0.25%)
Jun 27, 2018	32.19	33.23	32.19	32.43	10,818,556	+0.66(+2.07%)
Jun 26, 2018	31.46	31.95	31.05	31.78	6,773,811	+0.52(+1.67%)
Jun 25, 2018	31.79	32.25	31.05	31.26	7,636,010	-1.04(-3.21%)
Jun 22, 2018	31.79	32.72	31.79	32.29	10,862,157	+1.59(+5.18%)
Jun 21, 2018	31.55	31.55	30.57	30.70	8,177,107	-1.09(-3.43%)
Jun 20, 2018	31.50	31.95	31.11	31.79	9,744,643	+0.75(+2.40%)
Jun 19, 2018	30.11	31.35	30.03	31.05	7,976,938	+0.38(+1.24%)
Jun 18, 2018	30.08	31.21	30.03	30.67	7,923,140	+0.63(+2.11%)
Jun 15, 2018		31.12	29.88	30.03	12,441,136	-1.09(-3.50%)
Jun 14, 2018	31.90	32.17	31.05	31.12	7,392,388	-0.60(-1.88%)
Jun 13, 2018	31.03	32.01	30.97	31.72	8,382,430	+0.49(+1.57%)
Jun 12, 2018	31.38	31.95	31.17	31.23	9,455,054	-0.25(-0.80%)
Jun 11, 2018	31.44	31.75	31.17	31.48	9,279,030	+0.08(+0.26%)
Jun 08, 2018	31.09	31.46	30.89	31.40	7,213,249	+0.16(+0.50%)
Jun 07, 2018	31.01	31.67	31.01	31.24	8,063,620	+0.33(+1.06%)
Jun 06, 2018			30.79	30.91	16,023,884	+1.63(+5.57%)
Jun 05, 2018	29.52	29.76	28.65	29.28	14,767,333	-0.57(-1.92%)
Jun 04, 2018	31.20	31.43	29.75	29.86	10,163,309	-0.98(-3.16%)
Jun 01, 2018	31.00	31.26	30.51	30.83	6,669,356	-0.13(-0.41%)
May 31, 2018	30.96	31.51	30.78	30.96	7,203,518	-0.27(-0.86%)
May 30, 2018	30.67	31.50	30.67	31.23	8,284,862	+0.77(+2.54%)
May 29, 2018	29.77	30.48	29.61	30.45	7,110,444	+0.23(+0.76%)
May 25, 2018		30.22	30.22	30.22	0	-0.83(-2.66%)
May 24, 2018	30.71	31.16	30.36	31.05	8,118,719	-0.37(-1.19%)
May 23, 2018	31.00	31.45	30.56	31.42	8,548,660	+0.29(+0.93%)
May 22, 2018	31.68	31.94	30.95	31.13	8,475,024	-0.39(-1.25%)
May 21, 2018	31.61	31.76	31.14	31.52	5,990,937	+0.28(+0.88%)
May 18, 2018	31.41	31.57	31.09	31.25	5,683,395	-0.30(-0.94%)
May 17, 2018	31.09	31.80	31.03	31.55	8,894,605	+0.71(+2.32%)
May 16, 2018	30.56	30.97	30.43	30.83	6,368,119	+0.09(+0.29%)
May 15, 2018	30.82	31.01	30.43	30.74	9,918,554	-0.03(-0.10%)
May 14, 2018	30.71	30.95	30.42	30.77	8,497,839	+0.28(+0.90%)
May 11, 2018	30.48	30.83	30.30	30.50	13,977,467	+0.04(+0.15%)
May 10, 2018	30.21	30.47	29.82	30.45	10,970,644	+0.50(+1.67%)
May 09, 2018	29.50	30.52	29.48	29.95	18,125,308	+0.89(+3.08%)
May 08, 2018	28.22	29.28	27.22	29.06	16,364,965	+0.84(+2.98%)
May 07, 2018	28.63	29.35	28.18	28.22	14,155,574	+0.01(+0.05%)
May 04, 2018	27.75	28.36	27.53	28.20	8,683,112	+0.50(+1.80%)
May 03, 2018	28.27	28.43	27.61	27.70	11,722,534	-0.77(-2.69%)
May 02, 2018	27.98	29.51	27.73	28.47	23,344,132	+1.51(+5.61%)
May 01, 2018	26.94	27.26	26.62	26.96	7,596,218	-0.10(-0.36%)
Apr 30, 2018	26.46	27.29	26.42	27.06	8,464,278	+0.43(+1.62%)
Apr 27, 2018	26.37	26.85	26.18	26.62	9,315,233	-0.02(-0.08%)
Apr 26, 2018	26.22	26.69	26.21	26.65	8,602,505	+0.43(+1.65%)
Apr 25, 2018	25.69	26.29	25.41	26.21	10,700,611	+0.54(+2.09%)
Apr 24, 2018	26.48	26.64	25.52	25.68	12,104,323	-0.71(-2.68%)
Apr 23, 2018	26.21	26.50	25.86	26.39	6,779,464	+0.02(+0.08%)
Apr 20, 2018	26.41	26.51	25.91	26.36	11,188,554	-0.22(-0.81%)
Apr 19, 2018	27.21	27.29	26.37	26.58	16,200,193	-0.31(-1.14%)
Apr 18, 2018	25.40	27.34	25.40	26.88	20,284,390	+1.79(+7.15%)
Apr 17, 2018	25.01	25.23	24.74	25.09	7,407,291	+0.05(+0.21%)
Apr 16, 2018	25.04	25.11	24.67	25.04	6,309,026	+0.01(+0.06%)
Apr 13, 2018	24.76	25.24	24.67	25.02	10,406,108	+0.57(+2.35%)
Apr 12, 2018	24.99	24.99	24.45	24.45	13,275,975	-0.68(-2.70%)
Apr 11, 2018	24.97	25.36	24.85	25.13	8,377,105	+0.10(+0.42%)
Apr 10, 2018	24.00	25.19	23.95	25.02	11,728,057	+1.59(+6.77%)
Apr 09, 2018	23.68	24.04	23.41	23.44	9,029,608	+0.01(+0.06%)
Apr 06, 2018	23.87	23.99	23.06	23.42	8,746,965	-0.63(-2.60%)
Apr 05, 2018	23.40	24.19	23.37	24.05	7,592,462	+0.72(+3.10%)
Apr 04, 2018	22.86	23.40	22.68	23.32	8,601,025	-0.04(-0.16%)
Apr 03, 2018	22.68	23.38	22.35	23.36	9,661,260	+0.76(+3.36%)