Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.12	33.34	32.67	33.13	7,591,404	-0.04(-0.11%)
Jul 30, 2018	33.26	33.45	33.02	33.17	7,595,565	+0.38(+1.14%)
Jul 27, 2018	33.08	33.51	32.72	32.79	5,904,593	-0.44(-1.33%)
Jul 26, 2018	33.45	33.57	33.01	33.23	6,735,923	-0.09(-0.26%)
Jul 25, 2018	32.82	33.41	32.73	33.32	6,159,060	+0.52(+1.59%)
Jul 24, 2018	32.72	33.35	32.57	32.80	5,799,774	+0.26(+0.79%)
Jul 23, 2018	32.71	32.93	32.48	32.54	5,194,685	+0.05(+0.16%)
Jul 20, 2018	32.69	32.69	32.16	32.49	6,913,353	+0.00(+0.00%)
Jul 19, 2018	32.15	32.78	32.00	32.49	6,922,230	+0.29(+0.89%)
Jul 18, 2018	32.08	32.27	31.50	32.20	11,074,813	-0.24(-0.75%)
Jul 17, 2018	32.33	32.81	32.11	32.45	6,553,464	-0.10(-0.29%)
Jul 16, 2018	32.34	32.81	31.78	32.54	7,568,759	-0.38(-1.14%)
Jul 13, 2018	32.43	33.37	32.34	32.92	8,897,381	+0.58(+1.80%)
Jul 12, 2018	32.85	32.85	32.12	32.34	6,737,685	-0.14(-0.43%)
Jul 11, 2018			32.33	32.48	6,946,586	-1.10(-3.27%)
Jul 10, 2018	33.86	34.26	33.46	33.57	10,430,720	+0.23(+0.68%)
Jul 09, 2018	33.04	33.35	32.90	33.34	6,409,401	+0.58(+1.77%)
Jul 06, 2018	32.13	33.01	31.99	32.76	5,801,225	+0.38(+1.18%)
Jul 05, 2018	32.59	32.67	32.15	32.38	7,412,556	-0.01(-0.02%)
Jul 03, 2018		32.39	32.39	32.39	0	+0.35(+1.08%)
Jul 02, 2018	31.95	32.28	31.62	32.04	5,923,721	-0.32(-0.98%)
Jun 29, 2018		33.04	32.16	32.36	8,411,547	+0.28(+0.87%)
Jun 28, 2018	32.09	32.39	31.59	32.08	8,491,199	+0.08(+0.25%)
Jun 27, 2018	31.75	32.79	31.75	32.00	10,966,190	+0.65(+2.07%)
Jun 26, 2018	31.03	31.52	30.64	31.35	6,866,249	+0.52(+1.67%)
Jun 25, 2018	31.36	31.81	30.64	30.83	7,740,214	-1.02(-3.21%)
Jun 22, 2018	31.36	32.28	31.36	31.86	11,010,386	+1.57(+5.18%)
Jun 21, 2018	31.12	31.12	30.16	30.29	8,288,694	-1.07(-3.43%)
Jun 20, 2018	31.08	31.52	30.69	31.36	9,877,622	+0.74(+2.40%)
Jun 19, 2018	29.70	30.93	29.63	30.63	8,085,795	+0.38(+1.24%)
Jun 18, 2018	29.68	30.79	29.63	30.25	8,031,262	+0.63(+2.11%)
Jun 15, 2018		30.70	29.47	29.63	12,610,912	-1.07(-3.50%)
Jun 14, 2018	31.48	31.73	30.64	30.70	7,493,268	-0.59(-1.88%)
Jun 13, 2018	30.61	31.58	30.55	31.29	8,496,822	+0.48(+1.57%)
Jun 12, 2018	30.95	31.52	30.75	30.81	9,584,083	-0.25(-0.80%)
Jun 11, 2018	31.02	31.32	30.75	31.06	9,405,657	+0.08(+0.26%)
Jun 08, 2018	30.67	31.04	30.47	30.98	7,311,685	+0.15(+0.50%)
Jun 07, 2018	30.59	31.25	30.59	30.82	8,173,661	+0.32(+1.06%)
Jun 06, 2018			30.38	30.50	16,242,555	+1.61(+5.57%)
Jun 05, 2018	29.12	29.36	28.26	28.89	14,968,857	-0.57(-1.92%)
Jun 04, 2018	30.78	31.00	29.35	29.45	10,302,003	-0.96(-3.16%)
Jun 01, 2018	30.58	30.84	30.10	30.42	6,760,370	-0.12(-0.41%)
May 31, 2018	30.54	31.09	30.37	30.54	7,301,821	-0.26(-0.86%)
May 30, 2018	30.26	31.08	30.26	30.81	8,397,923	+0.76(+2.54%)
May 29, 2018	29.37	30.07	29.21	30.04	7,207,477	+0.23(+0.76%)
May 25, 2018		29.81	29.81	29.81	0	-0.82(-2.66%)
May 24, 2018	30.30	30.74	29.95	30.63	8,229,512	-0.37(-1.18%)
May 23, 2018	30.59	31.03	30.15	31.00	8,665,320	+0.29(+0.93%)
May 22, 2018	31.25	31.51	30.53	30.71	8,590,679	-0.39(-1.25%)
May 21, 2018	31.19	31.33	30.72	31.10	6,072,693	+0.27(+0.88%)
May 18, 2018	30.98	31.14	30.67	30.83	5,760,954	-0.29(-0.94%)
May 17, 2018	30.67	31.37	30.62	31.12	9,015,986	+0.71(+2.32%)
May 16, 2018	30.14	30.55	30.02	30.42	6,455,022	+0.09(+0.29%)
May 15, 2018	30.40	30.59	30.02	30.33	10,053,908	-0.03(-0.10%)
May 14, 2018	30.30	30.53	30.01	30.36	8,613,805	+0.27(+0.90%)
May 11, 2018	30.07	30.42	29.89	30.09	14,168,212	+0.04(+0.15%)
May 10, 2018	29.80	30.06	29.42	30.04	11,120,356	+0.49(+1.67%)
May 09, 2018	29.10	30.11	29.09	29.55	18,372,656	+0.88(+3.08%)
May 08, 2018	27.84	28.89	26.85	28.67	16,588,291	+0.83(+2.98%)
May 07, 2018	28.24	28.95	27.80	27.84	14,348,749	+0.01(+0.05%)
May 04, 2018	27.38	27.98	27.15	27.82	8,801,607	+0.49(+1.80%)
May 03, 2018	27.89	28.05	27.24	27.33	11,882,507	-0.76(-2.69%)
May 02, 2018	27.60	29.11	27.36	28.09	23,662,700	+1.49(+5.61%)