Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		33.49	32.59	32.79	8,299,744	+0.28(+0.87%)
Jun 28, 2018	32.53	32.82	32.02	32.51	8,378,338	+0.08(+0.25%)
Jun 27, 2018	32.18	33.23	32.18	32.43	10,820,433	+0.66(+2.07%)
Jun 26, 2018	31.45	31.94	31.05	31.77	6,774,986	+0.52(+1.67%)
Jun 25, 2018	31.79	32.24	31.05	31.25	7,637,334	-1.04(-3.21%)
Jun 22, 2018	31.79	32.71	31.79	32.29	10,864,041	+1.59(+5.18%)
Jun 21, 2018	31.54	31.54	30.56	30.70	8,178,525	-1.09(-3.43%)
Jun 20, 2018	31.50	31.95	31.10	31.79	9,746,333	+0.75(+2.40%)
Jun 19, 2018	30.10	31.35	30.03	31.04	7,978,322	+0.38(+1.24%)
Jun 18, 2018	30.08	31.20	30.03	30.66	7,924,514	+0.63(+2.11%)
Jun 15, 2018		31.12	29.87	30.03	12,443,294	-1.09(-3.50%)
Jun 14, 2018	31.90	32.16	31.05	31.12	7,393,671	-0.60(-1.88%)
Jun 13, 2018	31.02	32.01	30.96	31.71	8,383,883	+0.49(+1.57%)
Jun 12, 2018	31.37	31.94	31.17	31.22	9,456,692	-0.25(-0.80%)
Jun 11, 2018	31.44	31.74	31.17	31.47	9,280,639	+0.08(+0.26%)
Jun 08, 2018	31.08	31.46	30.88	31.39	7,214,499	+0.16(+0.50%)
Jun 07, 2018	31.01	31.67	31.01	31.24	8,065,018	+0.33(+1.06%)
Jun 06, 2018			30.79	30.91	16,026,661	+1.63(+5.57%)
Jun 05, 2018	29.52	29.75	28.64	29.28	14,769,892	-0.57(-1.92%)
Jun 04, 2018	31.20	31.42	29.75	29.85	10,165,070	-0.98(-3.16%)
Jun 01, 2018	30.99	31.25	30.51	30.83	6,670,512	-0.13(-0.41%)
May 31, 2018	30.95	31.50	30.78	30.95	7,204,766	-0.27(-0.86%)
May 30, 2018	30.66	31.50	30.66	31.22	8,286,298	+0.77(+2.54%)
May 29, 2018	29.76	30.48	29.61	30.45	7,111,676	+0.23(+0.76%)
May 25, 2018		30.22	30.22	30.22	0	-0.83(-2.66%)
May 24, 2018	30.71	31.15	30.35	31.04	8,120,126	-0.37(-1.19%)
May 23, 2018	31.00	31.44	30.56	31.41	8,550,141	+0.29(+0.93%)
May 22, 2018	31.68	31.94	30.95	31.12	8,476,492	-0.39(-1.25%)
May 21, 2018	31.61	31.75	31.14	31.52	5,991,975	+0.28(+0.88%)
May 18, 2018	31.40	31.56	31.08	31.24	5,684,380	-0.30(-0.94%)
May 17, 2018	31.08	31.79	31.03	31.54	8,896,146	+0.71(+2.32%)
May 16, 2018	30.55	30.96	30.42	30.83	6,369,222	+0.09(+0.29%)
May 15, 2018	30.81	31.01	30.43	30.74	9,920,273	-0.03(-0.10%)
May 14, 2018	30.71	30.95	30.42	30.77	8,499,311	+0.28(+0.90%)
May 11, 2018	30.48	30.83	30.29	30.49	13,979,889	+0.04(+0.15%)
May 10, 2018	30.20	30.47	29.81	30.45	10,972,546	+0.50(+1.67%)
May 09, 2018	29.49	30.51	29.48	29.95	18,128,448	+0.89(+3.08%)
May 08, 2018	28.21	29.28	27.22	29.05	16,367,801	+0.84(+2.98%)
May 07, 2018	28.62	29.34	28.18	28.21	14,158,027	+0.01(+0.05%)
May 04, 2018	27.74	28.35	27.52	28.20	8,684,617	+0.50(+1.80%)
May 03, 2018	28.27	28.43	27.60	27.70	11,724,566	-0.77(-2.69%)
May 02, 2018	27.97	29.50	27.73	28.47	23,348,178	+1.51(+5.61%)
May 01, 2018	26.94	27.26	26.61	26.95	7,597,534	-0.10(-0.36%)
Apr 30, 2018	26.46	27.28	26.42	27.05	8,465,744	+0.43(+1.62%)
Apr 27, 2018	26.37	26.85	26.17	26.62	9,316,847	-0.02(-0.08%)
Apr 26, 2018	26.22	26.69	26.20	26.64	8,603,995	+0.43(+1.65%)
Apr 25, 2018	25.69	26.29	25.41	26.21	10,702,466	+0.54(+2.09%)
Apr 24, 2018	26.47	26.64	25.52	25.67	12,106,421	-0.71(-2.68%)
Apr 23, 2018	26.20	26.50	25.86	26.38	6,780,639	+0.02(+0.08%)
Apr 20, 2018	26.40	26.51	25.90	26.36	11,190,493	-0.22(-0.81%)
Apr 19, 2018	27.21	27.28	26.37	26.57	16,203,001	-0.31(-1.14%)
Apr 18, 2018	25.39	27.33	25.39	26.88	20,287,904	+1.79(+7.15%)
Apr 17, 2018	25.00	25.23	24.74	25.09	7,408,575	+0.05(+0.21%)
Apr 16, 2018	25.03	25.11	24.66	25.03	6,310,120	+0.01(+0.06%)
Apr 13, 2018	24.76	25.23	24.67	25.02	10,407,911	+0.57(+2.35%)
Apr 12, 2018	24.98	24.99	24.45	24.45	13,278,276	-0.68(-2.70%)
Apr 11, 2018	24.97	25.36	24.85	25.12	8,378,557	+0.10(+0.42%)
Apr 10, 2018	23.99	25.18	23.94	25.02	11,730,090	+1.59(+6.77%)
Apr 09, 2018	23.68	24.04	23.40	23.43	9,031,172	+0.01(+0.06%)
Apr 06, 2018	23.86	23.99	23.06	23.42	8,748,481	-0.63(-2.60%)
Apr 05, 2018	23.40	24.19	23.37	24.04	7,593,778	+0.72(+3.10%)
Apr 04, 2018	22.85	23.40	22.68	23.32	8,602,515	-0.04(-0.16%)
Apr 03, 2018	22.68	23.37	22.35	23.36	9,662,934	+0.76(+3.36%)