Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	17.74	17.77	17.30	17.62	11,500,642	-0.12(-0.68%)
Mar 30, 2021	17.35	17.82	17.08	17.74	9,963,041	+0.12(+0.69%)
Mar 29, 2021	18.19	18.42	17.38	17.62	13,493,171	-0.72(-3.91%)
Mar 26, 2021	18.52	18.69	17.83	18.34	14,775,645	+0.31(+1.75%)
Mar 25, 2021	17.48	18.10	17.09	18.02	11,509,144	+0.01(+0.04%)
Mar 24, 2021	18.00	18.65	17.98	18.02	13,700,412	+0.48(+2.76%)
Mar 23, 2021	17.50	18.10	17.30	17.53	16,364,847	-0.48(-2.64%)
Mar 22, 2021	18.21	18.26	17.82	18.01	14,822,766	-0.30(-1.63%)
Mar 19, 2021	18.07	18.52	17.84	18.31	22,447,790	+0.27(+1.52%)
Mar 18, 2021	18.99	19.08	17.73	18.03	21,101,022	-1.06(-5.57%)
Mar 17, 2021	18.87	19.28	18.55	19.10	14,698,107	+0.14(+0.72%)
Mar 16, 2021	19.38	19.57	18.84	18.96	12,277,758	-0.89(-4.47%)
Mar 15, 2021	19.54	19.97	19.08	19.85	12,898,337	+0.29(+1.48%)
Mar 12, 2021	19.82	19.96	19.42	19.56	12,149,899	-0.07(-0.37%)
Mar 11, 2021	19.28	19.87	19.21	19.63	17,483,600	+0.59(+3.10%)
Mar 10, 2021	18.82	19.27	18.51	19.04	21,286,474	+0.06(+0.29%)
Mar 09, 2021	19.61	19.80	18.87	18.98	14,740,257	-0.59(-3.01%)
Mar 08, 2021	20.51	20.69	19.29	19.57	28,227,172	-0.83(-4.06%)
Mar 05, 2021	19.53	20.82	19.14	20.40	31,516,962	+1.59(+8.43%)
Mar 04, 2021	18.27	19.23	17.85	18.82	24,328,596	+0.74(+4.10%)
Mar 03, 2021	18.12	18.72	18.06	18.08	17,204,082	+0.17(+0.93%)
Mar 02, 2021	17.92	18.47	17.77	17.91	13,198,648	+0.06(+0.36%)
Mar 01, 2021	17.57	18.02	17.41	17.85	14,849,220	+0.69(+3.99%)
Feb 26, 2021	16.75	17.34	16.22	17.16	20,397,744	+0.15(+0.89%)
Feb 25, 2021	17.84	18.05	16.91	17.01	21,580,426	-0.73(-4.13%)
Feb 24, 2021	17.29	17.88	16.98	17.74	19,578,428	+0.54(+3.15%)
Feb 23, 2021	17.04	17.33	15.62	17.20	22,576,564	+0.27(+1.60%)
Feb 22, 2021	16.79	17.92	16.63	16.93	24,662,092	+0.33(+2.02%)
Feb 19, 2021	16.43	16.66	16.24	16.59	11,728,640	+0.23(+1.41%)
Feb 18, 2021	17.14	17.27	16.33	16.36	13,453,131	-0.95(-5.48%)
Feb 17, 2021	16.45	17.51	16.25	17.31	16,647,309	+0.69(+4.12%)
Feb 16, 2021	16.40	16.83	16.22	16.63	18,162,636	+0.71(+4.45%)
Feb 12, 2021	15.22	15.93	15.11	15.92	11,454,871	+0.54(+3.52%)
Feb 11, 2021	15.55	15.56	14.89	15.38	9,064,117	-0.34(-2.18%)
Feb 10, 2021	15.11	15.81	15.01	15.72	14,562,701	+0.69(+4.56%)
Feb 09, 2021	15.10	15.25	14.66	15.03	10,366,402	+0.10(+0.64%)
Feb 08, 2021	14.44	15.06	14.36	14.94	12,939,666	+0.68(+4.75%)
Feb 05, 2021	14.84	14.99	14.23	14.26	11,831,068	-0.20(-1.38%)
Feb 04, 2021	14.62	14.64	14.08	14.46	9,290,959	-0.04(-0.28%)
Feb 03, 2021	13.69	14.54	13.65	14.50	13,187,577	+0.99(+7.31%)
Feb 02, 2021	13.76	13.96	13.42	13.51	13,235,079	+0.16(+1.19%)
Feb 01, 2021	13.38	13.52	12.88	13.35	11,493,693	+0.24(+1.82%)
Jan 29, 2021	13.55	14.03	12.99	13.11	14,060,259	-0.59(-4.30%)
Jan 28, 2021	13.88	13.99	13.27	13.70	15,421,461	-0.01(-0.06%)
Jan 27, 2021	13.11	14.00	12.83	13.71	19,460,376	+0.29(+2.14%)
Jan 26, 2021	14.08	14.28	13.41	13.42	13,832,868	-0.41(-2.99%)
Jan 25, 2021	13.97	14.05	13.30	13.84	18,864,444	-0.34(-2.42%)
Jan 22, 2021	14.18	14.40	13.78	14.18	20,879,382	-0.47(-3.21%)
Jan 21, 2021	15.86	15.93	13.93	14.65	26,610,422	-1.26(-7.91%)
Jan 20, 2021	16.12	16.17	15.53	15.91	12,854,137	-0.02(-0.15%)
Jan 19, 2021	15.93	16.04	15.55	15.93	13,700,642	+0.34(+2.20%)
Jan 15, 2021	15.85	15.88	15.13	15.59	15,792,247	-0.57(-3.50%)
Jan 14, 2021	15.35	16.55	15.34	16.16	16,310,005	+0.92(+6.01%)
Jan 13, 2021	15.66	15.71	15.14	15.24	13,643,260	-0.46(-2.94%)
Jan 12, 2021	14.91	15.84	14.63	15.70	21,440,988	+1.10(+7.53%)
Jan 11, 2021	14.00	14.65	13.78	14.60	13,670,321	+0.18(+1.21%)
Jan 08, 2021	14.97	15.02	14.27	14.43	17,513,190	-0.37(-2.48%)
Jan 07, 2021	14.44	15.35	14.32	14.79	26,981,966	+0.20(+1.36%)
Jan 06, 2021	14.10	14.86	13.94	14.59	112,469,112	+0.76(+5.53%)
Jan 05, 2021	13.05	14.29	13.03	13.83	22,095,148	+0.98(+7.63%)