|
Closing price on 10/5/2017
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
114,510 |
| Split-adjusted Price |
12.73 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2017
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.41
|
13.91
|
135,050
|
|
|
9/7/2017
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.40
|
14.00
|
134,800
|
|
|
9/6/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.40
|
14.00
|
204,470
|
|
|
9/5/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.48
|
14.00
|
130,110
|
|
|
9/1/2017
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.51
|
14.00
|
88,900
|
|
|
8/31/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.54
|
14.08
|
194,910
|
|
|
8/30/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.59
|
14.08
|
179,600
|
|
|
8/29/2017
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.66
|
14.08
|
242,600
|
|
|
8/28/2017
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.65
|
14.17
|
261,100
|
|
|
8/25/2017
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.74
|
14.08
|
310,297
|
|
|
8/24/2017
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.87
|
14.34
|
153,919
|
|
|