Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	20.11	20.70	19.97	20.25	7,986,481	+0.09(+0.45%)
Jul 30, 2019	19.14	20.35	19.08	20.16	9,212,704	+1.02(+5.33%)
Jul 29, 2019	19.02	19.23	18.70	19.14	7,067,195	-0.02(-0.08%)
Jul 26, 2019	19.15	19.44	19.01	19.16	6,429,769	-0.02(-0.12%)
Jul 25, 2019	19.96	20.01	19.11	19.18	7,371,837	-0.71(-3.55%)
Jul 24, 2019	19.68	20.17	19.66	19.89	8,767,455	+0.23(+1.14%)
Jul 23, 2019	19.44	19.74	19.19	19.66	9,643,849	-0.15(-0.76%)
Jul 22, 2019	19.80	20.11	19.61	19.81	6,022,615	+0.05(+0.27%)
Jul 19, 2019	19.32	19.82	19.11	19.76	9,204,827	+0.48(+2.49%)
Jul 18, 2019	19.34	19.47	19.08	19.28	8,067,966	-0.17(-0.89%)
Jul 17, 2019	20.08	20.22	19.44	19.45	7,509,610	-0.65(-3.25%)
Jul 16, 2019	20.73	20.80	19.95	20.10	10,128,328	-0.64(-3.07%)
Jul 15, 2019	21.57	21.64	20.69	20.74	7,712,915	-0.75(-3.49%)
Jul 12, 2019	21.55	21.79	21.47	21.49	6,469,759	-0.01(-0.03%)
Jul 11, 2019	21.65	21.73	21.31	21.50	5,608,353	-0.14(-0.62%)
Jul 10, 2019	21.31	21.85	21.22	21.64	6,820,803	+0.57(+2.71%)
Jul 09, 2019	20.89	21.10	20.57	21.07	6,184,974	+0.11(+0.50%)
Jul 08, 2019	20.79	21.54	20.74	20.96	9,371,482	+0.03(+0.14%)
Jul 05, 2019	20.59	20.96	20.52	20.93	6,337,391	+0.29(+1.38%)
Jul 03, 2019	20.82	20.82	20.41	20.64	5,346,699	-0.02(-0.07%)
Jul 02, 2019	21.55	21.55	20.59	20.66	12,301,024	-1.02(-4.71%)
Jul 01, 2019	21.85	22.03	21.49	21.68	6,653,537	+0.29(+1.33%)
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%)