WARNING! Javascript is disabled - Please enable javascript support in your browser to use all features of this site.
Home
Portfolio
Ranking
Simulation
Screener
Stock
ETF
Tools
Blog
Community
Help
Industry & Sector
Panels
Snapshot
Rank
Prices
Search
Enter Symbol
Devon Energy Corporation (DVN:NYSE:2695)
1 Mo
3 Mo
6 Mo
1 Yr
2 Yr
Date
Open
High
Low
Close
Volume
09/07/10
62.75
63.23
62.41
62.80
2,381,088
09/03/10
63.23
63.95
63.06
63.52
1,954,689
09/02/10
62.60
62.99
61.90
62.94
2,405,684
09/01/10
61.02
62.38
60.83
62.30
3,159,956
08/31/10
60.17
61.37
60.00
60.28
2,820,205
08/30/10
60.83
61.56
60.46
60.47
2,293,598
08/27/10
60.06
61.25
59.07
61.18
3,312,318
08/26/10
60.68
60.98
59.59
59.79
2,601,889
08/25/10
60.51
60.61
59.18
60.44
5,805,170
08/24/10
61.16
61.67
60.84
60.96
4,966,156
08/23/10
62.39
62.76
62.25
62.27
2,585,461
08/20/10
62.50
62.77
61.90
62.14
5,085,218
08/19/10
63.12
63.50
62.77
63.00
5,619,680
08/18/10
63.74
63.83
62.69
62.92
4,216,413
08/17/10
64.05
64.26
63.23
63.80
4,003,465
08/16/10
63.63
64.17
63.20
63.48
3,550,966
08/13/10
63.29
64.00
62.90
63.70
4,034,717
08/12/10
62.79
64.05
62.79
63.52
3,682,894
08/11/10
64.39
64.73
63.88
63.98
4,068,171
08/10/10
64.48
65.78
64.34
65.57
4,025,828
08/09/10
65.20
65.43
64.41
65.23
2,506,456
08/06/10
65.14
65.28
63.73
64.75
3,676,745
08/05/10
65.26
65.85
65.00
65.68
2,926,462
08/04/10
65.07
66.21
64.59
65.68
5,604,392
08/03/10
64.27
64.91
63.67
64.34
3,423,164
08/02/10
63.79
64.60
63.69
64.40
3,039,168
07/30/10
61.71
62.77
61.39
62.49
2,921,384
07/29/10
63.13
63.60
62.23
62.50
3,469,977
07/28/10
63.44
63.90
62.55
62.65
2,721,046
07/27/10
64.78
64.98
62.90
63.44
3,272,505
07/26/10
63.93
64.90
63.81
64.33
3,534,206
07/23/10
63.75
64.11
62.93
63.94
2,426,619
07/22/10
63.36
64.17
62.97
63.78
3,195,797
07/21/10
63.73
63.94
62.16
62.67
3,732,995
07/20/10
60.00
63.07
60.00
62.87
3,206,255
07/19/10
61.60
61.62
60.66
61.11
3,575,766
07/16/10
62.91
62.91
60.88
61.16
4,293,332
07/15/10
63.63
63.63
62.26
63.35
4,121,684
07/14/10
63.06
64.00
63.00
63.68
3,836,463
07/13/10
64.03
64.13
63.00
63.49
4,229,790
07/12/10
62.77
63.93
62.77
63.50
2,975,493
07/09/10
63.29
63.44
62.49
63.35
3,029,950
07/08/10
63.69
63.79
62.06
63.25
3,768,388
07/07/10
61.23
62.49
60.90
62.45
6,090,459
07/06/10
62.21
62.63
60.52
61.13
3,839,257
07/02/10
61.05
61.57
60.28
60.71
4,904,507
07/01/10
60.92
61.36
59.50
60.68
4,957,549
06/30/10
61.11
62.30
60.73
60.92
4,178,053
06/29/10
61.39
61.87
60.55
61.03
5,394,707
06/28/10
63.83
64.19
62.72
62.91
2,992,730
06/25/10
64.04
64.47
62.83
63.65
7,065,195
06/24/10
65.47
66.27
63.68
63.96
6,052,184
06/23/10
66.73
66.73
65.62
65.96
4,930,666
06/22/10
68.79
69.27
67.00
67.17
4,085,171
06/21/10
70.76
70.80
68.42
69.01
4,086,928
06/18/10
69.46
70.00
68.92
69.92
3,791,878
06/17/10
69.31
69.85
68.66
69.49
3,705,636
06/16/10
68.73
69.79
68.00
69.31
5,474,897
06/15/10
68.37
70.19
68.16
70.13
4,618,320
06/14/10
68.98
69.85
67.58
67.71
5,171,919
06/11/10
67.00
68.26
66.46
68.16
4,290,823
06/10/10
66.22
67.85
65.80
67.83
5,908,187
06/09/10
65.45
66.75
64.27
64.55
5,679,234
06/08/10
63.09
65.12
62.65
64.94
6,203,425
06/07/10
65.17
65.72
62.80
63.01
7,898,437
06/04/10
64.83
68.29
64.70
65.11
7,659,188
06/03/10
65.34
66.54
63.85
66.39
7,430,337
06/02/10
62.27
65.06
61.08
65.05
8,053,023
06/01/10
63.25
64.41
61.56
61.63
5,862,665
05/28/10
63.10
64.56
62.78
63.85
5,530,583
05/27/10
61.80
63.39
61.21
63.38
6,184,285
05/26/10
61.87
61.87
60.02
60.29
6,174,632
05/25/10
59.49
60.95
58.58
60.87
6,506,669
05/24/10
63.02
63.05
60.94
60.99
3,947,299
05/21/10
60.92
63.50
60.05
63.07
6,277,294
05/20/10
62.90
63.26
61.50
61.50
6,246,587
05/19/10
65.15
65.33
62.94
64.58
5,362,134
05/18/10
66.20
66.87
64.43
64.75
4,040,634
05/17/10
66.29
66.58
64.01
65.37
4,144,884
05/14/10
66.91
67.36
64.98
66.06
5,396,783
05/13/10
68.43
69.30
67.39
67.62
6,407,822
05/12/10
68.00
70.66
68.00
69.57
5,341,531
05/11/10
66.87
68.54
66.87
67.87
4,601,261
05/10/10
67.10
68.09
66.60
67.82
5,173,110
05/07/10
65.81
67.19
63.89
64.58
6,653,576
05/06/10
67.14
68.43
61.95
66.10
7,840,278
05/05/10
67.21
68.64
65.56
67.51
8,592,357
05/04/10
67.20
67.23
65.57
66.35
4,106,749
05/03/10
67.95
68.78
67.00
68.13
3,937,960
04/30/10
67.59
68.94
67.26
67.33
5,006,365
04/29/10
67.92
69.00
66.97
67.35
4,013,812
04/28/10
67.27
68.00
66.61
67.45
4,150,069
04/27/10
68.01
69.03
66.50
66.58
4,532,670
04/26/10
69.72
69.82
68.39
68.54
4,375,189
04/23/10
67.81
70.13
67.41
70.04
5,448,202
04/22/10
66.54
68.14
66.30
67.72
5,216,359
04/21/10
67.28
68.22
66.87
67.59
3,844,342
04/20/10
65.69
67.65
65.67
67.40
4,130,629
04/19/10
64.51
65.34
64.07
65.19
2,974,841
04/16/10
66.03
66.48
64.75
65.19
4,103,219
04/15/10
66.71
67.50
66.53
66.59
3,001,952
04/14/10
66.89
67.20
65.85
67.13
3,634,757
04/13/10
66.98
66.99
65.79
66.45
3,400,820
04/12/10
67.39
67.99
66.90
67.32
3,082,133
04/09/10
66.13
67.34
65.93
67.26
4,518,448
04/08/10
65.25
66.13
64.40
65.92
4,037,866
04/07/10
66.23
66.95
65.46
65.83
4,546,293
04/06/10
67.15
67.19
66.28
66.49
3,018,505
04/05/10
66.11
67.27
65.58
67.21
4,088,146
04/01/10
65.10
66.12
65.10
65.83
5,385,319
03/31/10
64.59
65.16
64.30
64.43
4,494,797
03/30/10
64.67
65.00
63.84
64.41
3,194,745
03/29/10
63.63
64.99
63.51
64.57
5,643,916
03/26/10
63.35
63.43
62.38
63.20
4,784,236
03/25/10
65.67
65.68
62.79
62.93
6,915,724
03/24/10
64.59
66.22
64.20
65.12
11,053,838
03/23/10
64.22
65.33
63.78
64.98
6,147,690
03/22/10
63.72
64.16
62.86
64.00
7,815,786
03/19/10
65.36
65.49
63.95
64.31
8,940,815
03/18/10
67.06
67.44
65.01
65.39
8,373,281
03/17/10
68.15
68.64
67.02
67.17
8,180,479
03/16/10
69.38
69.38
67.30
67.79
8,495,564
03/15/10
70.04
70.11
67.95
68.73
5,538,896
03/12/10
72.59
72.60
70.14
70.53
6,106,153
03/11/10
73.60
73.61
71.75
72.04
9,993,771
03/10/10
70.98
72.39
70.65
71.85
6,098,026
03/09/10
69.28
71.16
69.11
70.85
5,451,722
Ticker change history
New
Previous
Eff Date
no rows
Splits
Date
Amount
11/16/04
2.00
