|
Closing price on 10/28/2019
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
65,300 |
| Split-adjusted Price |
10.22 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
10.22
|
65,300
|
|
|
10/25/2019
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.77
|
10.22
|
83,900
|
|
|
10/24/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.75
|
10.30
|
36,400
|
|
|
10/23/2019
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.79
|
10.30
|
21,800
|
|
|
10/22/2019
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.81
|
10.22
|
63,400
|
|
|
10/21/2019
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.84
|
10.30
|
41,500
|
|
|
10/18/2019
|
-0.10 / -0.84%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.83
|
10.22
|
58,700
|
|
|
10/17/2019
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.88
|
10.30
|
57,300
|
|
|
10/16/2019
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.85
|
10.22
|
34,100
|
|
|
10/15/2019
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.98
|
10.30
|
78,000
|
|
|
10/14/2019
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
10.39
|
38,100
|
|
|
10/11/2019
|
-0.10 / -0.82%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.11
|
10.48
|
31,600
|
|
|
10/10/2019
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.05
|
10.56
|
56,900
|
|
|
10/9/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.00
|
10.48
|
40,800
|
|
|
10/8/2019
|
-0.10 / -0.82%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.05
|
10.48
|
23,200
|
|
|
10/7/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.05
|
10.56
|
46,500
|
|
|
10/4/2019
|
-0.10 / -0.81%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.21
|
10.65
|
55,000
|
|
|
10/3/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.14
|
10.74
|
155,100
|
|
|
10/2/2019
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.47
|
10.74
|
54,500
|
|
|
10/1/2019
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.56
|
10.91
|
38,500
|
|
|
9/30/2019
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.73
|
11.08
|
37,400
|
|
|
9/27/2019
|
-0.20 / -1.57%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.56
|
10.82
|
40,900
|
|
|
9/26/2019
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.64
|
11.00
|
16,700
|
|
|
9/25/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.71
|
11.00
|
24,900
|
|
|
9/24/2019
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.72
|
11.00
|
65,200
|
|
|
9/23/2019
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.02
|
11.26
|
69,000
|
|
|
9/20/2019
|
-0.10 / -0.76%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.00
|
11.26
|
26,200
|
|
|
9/19/2019
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.16
|
11.34
|
58,900
|
|
|
9/18/2019
|
+0.30 / +2.33%
|
13.00
|
13.50
|
12.90
|
13.20
|
13.14
|
11.43
|
174,300
|
|
|
9/17/2019
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.83
|
11.17
|
9,800
|
|
|