Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	28.80	28.81	27.88	27.94	9,358,868	-0.95(-3.29%)
Oct 28, 2016	29.82	30.04	28.70	28.89	7,963,375	-0.94(-3.16%)
Oct 27, 2016	29.84	30.40	29.65	29.84	5,835,947	+0.19(+0.65%)
Oct 26, 2016	29.57	30.03	29.06	29.65	9,370,156	-0.35(-1.16%)
Oct 25, 2016	30.55	30.92	29.98	29.99	4,977,452	-0.77(-2.52%)
Oct 24, 2016	31.38	31.46	30.20	30.77	5,986,061	-0.72(-2.27%)
Oct 21, 2016	31.28	31.74	31.17	31.48	4,303,450	-0.18(-0.58%)
Oct 20, 2016	31.17	31.87	30.96	31.67	5,773,804	-0.01(-0.05%)
Oct 19, 2016	31.09	32.08	30.94	31.68	7,668,597	+0.78(+2.53%)
Oct 18, 2016	31.42	31.52	30.66	30.90	6,951,584	+0.10(+0.31%)
Oct 17, 2016	31.67	31.83	30.53	30.80	9,274,891	-0.97(-3.04%)
Oct 14, 2016	32.55	32.81	31.76	31.77	4,417,119	-0.60(-1.87%)
Oct 13, 2016	32.48	33.01	31.91	32.38	6,286,600	-0.49(-1.48%)
Oct 12, 2016	32.40	32.97	31.83	32.86	9,163,447	+0.31(+0.95%)
Oct 11, 2016	32.63	32.70	32.19	32.55	6,026,826	-0.18(-0.56%)
Oct 10, 2016	32.07	32.82	31.90	32.74	6,635,413	+1.17(+3.69%)
Oct 07, 2016	32.27	32.43	31.26	31.57	6,654,163	-0.49(-1.54%)
Oct 06, 2016	32.86	33.06	31.83	32.07	7,393,079	-0.52(-1.58%)
Oct 05, 2016	32.49	33.14	32.23	32.58	8,653,304	+0.66(+2.08%)
Oct 04, 2016	32.65	32.83	31.67	31.92	5,320,412	-0.68(-2.08%)
Oct 03, 2016	32.42	32.70	32.00	32.60	5,759,786	+0.07(+0.20%)
Sep 30, 2016	32.12	32.63	31.63	32.53	8,089,348	+0.79(+2.49%)
Sep 29, 2016	30.79	32.44	30.64	31.74	12,778,143	+1.08(+3.51%)
Sep 28, 2016	28.58	30.86	28.01	30.66	14,375,562	+2.36(+8.34%)
Sep 27, 2016	28.76	28.76	27.91	28.30	12,002,589	-0.93(-3.18%)
Sep 26, 2016	29.36	29.72	28.95	29.23	8,620,328	+0.07(+0.25%)
Sep 23, 2016	30.66	30.96	28.90	29.16	10,915,621	-1.73(-5.59%)
Sep 22, 2016	31.65	31.79	30.80	30.89	6,237,529	-0.21(-0.69%)
Sep 21, 2016	30.41	31.14	30.35	31.10	6,436,199	+1.11(+3.71%)
Sep 20, 2016	30.12	30.75	29.85	29.99	5,271,302	-0.14(-0.47%)
Sep 19, 2016	30.64	30.86	30.09	30.13	5,246,426	-0.10(-0.34%)
Sep 16, 2016	29.50	30.33	29.44	30.23	7,579,283	+0.07(+0.22%)
Sep 15, 2016	29.79	30.42	29.69	30.16	6,080,640	+0.53(+1.79%)
Sep 14, 2016	30.21	30.83	29.43	29.63	8,854,453	-0.71(-2.33%)
Sep 13, 2016	31.26	31.28	30.16	30.34	9,538,954	-1.47(-4.61%)
Sep 12, 2016	31.44	32.16	30.95	31.81	7,352,304	-0.13(-0.39%)
Sep 09, 2016	32.89	33.05	31.82	31.93	8,705,947	-1.41(-4.24%)
Sep 08, 2016	32.99	33.52	32.56	33.35	8,756,574	+0.80(+2.44%)
Sep 07, 2016	32.81	33.07	32.23	32.55	5,584,459	-0.01(-0.02%)
Sep 06, 2016	32.48	32.87	32.10	32.56	7,032,013	-0.04(-0.14%)
Sep 02, 2016	32.54	32.60	32.60	32.60	6,932,994	+0.42(+1.30%)
Sep 01, 2016	31.80	32.35	31.54	32.18	8,183,388	+0.27(+0.85%)
Aug 31, 2016	32.36	32.53	31.48	31.91	9,435,106	-0.82(-2.50%)
Aug 30, 2016	33.15	33.60	32.43	32.73	7,178,491	-0.42(-1.27%)
Aug 29, 2016	32.69	33.19	32.57	33.15	7,564,984	+0.43(+1.31%)
Aug 26, 2016	32.83	33.31	32.48	32.72	6,463,940	+0.04(+0.11%)
Aug 25, 2016	32.78	33.14	32.36	32.68	5,597,988	-0.10(-0.29%)
Aug 24, 2016	33.02	33.42	32.63	32.78	6,477,136	-0.53(-1.59%)
Aug 23, 2016	32.19	33.47	32.19	33.31	7,781,621	+0.83(+2.56%)
Aug 22, 2016	32.15	32.73	31.96	32.48	6,358,481	-0.17(-0.52%)
Aug 19, 2016	32.75	32.94	32.30	32.65	6,056,770	-0.32(-0.96%)
Aug 18, 2016	32.15	33.15	32.15	32.96	9,199,764	+1.07(+3.35%)
Aug 17, 2016	31.28	31.97	30.94	31.90	9,605,849	+0.62(+1.98%)
Aug 16, 2016	31.47	31.50	30.62	31.28	10,268,422	+0.38(+1.22%)
Aug 15, 2016	31.04	31.43	30.82	30.90	5,334,451	+0.21(+0.70%)
Aug 12, 2016	30.61	31.01	30.47	30.69	6,232,269	+0.27(+0.87%)
Aug 11, 2016	29.52	30.68	29.16	30.42	10,057,517	+1.28(+4.40%)
Aug 10, 2016	29.57	29.77	29.02	29.14	6,565,497	-0.24(-0.83%)
Aug 09, 2016	29.83	30.03	29.20	29.38	6,664,263	-0.22(-0.75%)
Aug 08, 2016	29.46	30.27	29.34	29.61	12,465,367	+0.51(+1.75%)
Aug 05, 2016	28.48	29.22	28.03	29.10	9,015,379	+0.66(+2.33%)
Aug 04, 2016	27.84	28.64	27.46	28.43	13,036,714	+0.45(+1.61%)
Aug 03, 2016	26.60	28.08	26.17	27.99	15,989,173	+1.38(+5.20%)
Aug 02, 2016	26.67	27.14	25.78	26.60	12,565,592	+0.15(+0.58%)