|
Closing price on 10/20/2017
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
402,330 |
| Split-adjusted Price |
13.49 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.17
|
13.49
|
402,330
|
|
|
10/19/2017
|
+0.10 / +0.61%
|
16.40
|
17.20
|
16.30
|
16.50
|
16.76
|
14.00
|
632,000
|
|
|
10/18/2017
|
+1.10 / +7.19%
|
15.40
|
16.40
|
15.40
|
16.40
|
16.06
|
13.91
|
1,002,569
|
|
|
10/17/2017
|
+0.80 / +5.52%
|
14.50
|
15.50
|
14.50
|
15.30
|
14.93
|
12.98
|
436,110
|
|
|
10/16/2017
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.58
|
12.30
|
214,320
|
|
|
10/13/2017
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.68
|
12.39
|
221,300
|
|
|
10/12/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.67
|
12.47
|
221,100
|
|
|
10/11/2017
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.75
|
12.47
|
206,510
|
|
|
10/10/2017
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
12.64
|
141,520
|
|
|
10/9/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.05
|
12.81
|
88,100
|
|
|
10/6/2017
|
+0.10 / +0.67%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.06
|
12.81
|
95,200
|
|
|
10/5/2017
|
+0.10 / +0.67%
|
14.90
|
15.40
|
14.90
|
15.00
|
15.13
|
12.73
|
114,510
|
|
|
10/4/2017
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.94
|
12.64
|
346,800
|
|
|
10/3/2017
|
-0.50 / -3.23%
|
15.60
|
15.60
|
14.90
|
15.00
|
15.20
|
12.73
|
405,800
|
|
|
10/2/2017
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.69
|
13.15
|
464,390
|
|
|
9/29/2017
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.96
|
13.49
|
105,240
|
|
|
9/28/2017
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.04
|
13.75
|
199,820
|
|
|
9/27/2017
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.21
|
13.66
|
262,900
|
|
|
9/26/2017
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.27
|
13.66
|
161,757
|
|
|
9/25/2017
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.25
|
13.83
|
216,943
|
|
|
9/22/2017
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.11
|
13.58
|
142,360
|
|
|
9/21/2017
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.16
|
13.75
|
127,300
|
|
|
9/20/2017
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.22
|
13.75
|
117,700
|
|
|
9/19/2017
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.31
|
13.83
|
89,830
|
|
|
9/18/2017
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.26
|
13.83
|
118,740
|
|
|
9/15/2017
|
+0.40 / +2.48%
|
16.10
|
16.70
|
16.00
|
16.50
|
16.48
|
14.00
|
319,100
|
|
|
9/14/2017
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.01
|
13.66
|
242,910
|
|
|
9/13/2017
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.11
|
13.58
|
243,500
|
|
|
9/12/2017
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.27
|
13.75
|
157,931
|
|
|
9/11/2017
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.30
|
13.83
|
257,300
|
|
|