|
Closing price on 1/15/2020
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
20,300 |
| Split-adjusted Price |
8.49 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.74
|
8.49
|
20,300
|
|
|
1/14/2020
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
8.49
|
13,400
|
|
|
1/13/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.75
|
8.57
|
33,600
|
|
|
1/10/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.85
|
8.66
|
56,700
|
|
|
1/9/2020
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
8.66
|
30,300
|
|
|
1/8/2020
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.89
|
8.49
|
26,800
|
|
|
1/7/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.03
|
8.66
|
53,000
|
|
|
1/6/2020
|
-0.40 / -3.85%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.09
|
8.66
|
150,000
|
|
|
1/3/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.42
|
9.01
|
49,000
|
|
|
1/2/2020
|
-0.40 / -3.70%
|
10.50
|
10.70
|
10.20
|
10.40
|
10.48
|
9.01
|
140,400
|
|
|
12/31/2019
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.81
|
9.18
|
33,900
|
|
|
12/30/2019
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.82
|
9.52
|
32,200
|
|
|
12/27/2019
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.83
|
9.35
|
26,400
|
|
|
12/26/2019
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.86
|
9.44
|
19,600
|
|
|
12/25/2019
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.87
|
9.52
|
33,700
|
|
|
12/24/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.04
|
9.61
|
28,600
|
|
|
12/23/2019
|
-0.10 / -0.89%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.16
|
9.61
|
10,900
|
|
|
12/20/2019
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.17
|
9.61
|
19,500
|
|
|
12/19/2019
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.07
|
9.70
|
13,100
|
|
|
12/18/2019
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.23
|
9.70
|
24,600
|
|
|
12/17/2019
|
+0.20 / +1.79%
|
11.50
|
11.80
|
11.20
|
11.40
|
11.41
|
9.87
|
72,400
|
|
|
12/16/2019
|
+0.40 / +3.70%
|
10.80
|
11.40
|
10.70
|
11.20
|
10.83
|
9.70
|
141,000
|
|
|
12/13/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.76
|
9.35
|
33,200
|
|
|
12/12/2019
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.77
|
9.35
|
26,000
|
|
|
12/11/2019
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.77
|
9.18
|
17,400
|
|
|
12/10/2019
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.77
|
9.27
|
24,700
|
|
|
12/9/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.85
|
9.44
|
32,500
|
|
|
12/6/2019
|
+0.20 / +1.87%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.92
|
9.44
|
41,100
|
|
|
12/5/2019
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.75
|
9.27
|
16,200
|
|
|
12/4/2019
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.84
|
9.44
|
6,300
|
|
|