|
Closing price on 11/8/2018
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
85,900 |
| Split-adjusted Price |
14.42 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2018
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.01
|
14.42
|
85,900
|
|
|
11/7/2018
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.89
|
14.34
|
50,700
|
|
|
11/6/2018
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.88
|
14.34
|
50,500
|
|
|
11/5/2018
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.87
|
14.42
|
52,800
|
|
|
11/2/2018
|
+0.10 / +0.60%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.97
|
14.34
|
99,500
|
|
|
11/1/2018
|
-0.50 / -2.89%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.92
|
14.25
|
108,200
|
|
|
10/31/2018
|
+0.30 / +1.76%
|
17.80
|
17.80
|
16.90
|
17.30
|
17.07
|
14.68
|
118,300
|
|
|
10/30/2018
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
17.00
|
16.98
|
14.42
|
141,900
|
|
|
10/29/2018
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.97
|
14.42
|
165,400
|
|
|
10/26/2018
|
+0.10 / +0.59%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.19
|
14.51
|
411,400
|
|
|
10/25/2018
|
-0.40 / -2.30%
|
17.20
|
17.20
|
16.70
|
17.00
|
16.97
|
14.42
|
593,900
|
|
|
10/24/2018
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.30
|
17.40
|
17.44
|
14.76
|
536,000
|
|
|
10/23/2018
|
0.00 / 0.00%
|
17.20
|
17.40
|
16.80
|
17.40
|
17.25
|
14.76
|
680,600
|
|
|
10/22/2018
|
+0.30 / +1.75%
|
17.40
|
17.60
|
17.20
|
17.40
|
17.40
|
14.76
|
1,197,600
|
|
|
10/19/2018
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.90
|
17.30
|
17.13
|
14.68
|
233,900
|
|
|
10/18/2018
|
+0.10 / +0.58%
|
17.10
|
17.60
|
16.90
|
17.20
|
17.26
|
14.59
|
209,800
|
|
|
10/17/2018
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.11
|
14.51
|
1,035,900
|
|
|
10/16/2018
|
+0.50 / +3.01%
|
16.80
|
17.10
|
16.70
|
17.10
|
16.93
|
14.51
|
384,600
|
|
|
10/15/2018
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.50
|
16.60
|
16.67
|
14.08
|
255,403
|
|
|
10/12/2018
|
+0.40 / +2.42%
|
16.50
|
17.20
|
16.10
|
16.90
|
16.63
|
14.34
|
487,000
|
|
|
10/11/2018
|
-1.10 / -6.25%
|
17.40
|
17.40
|
16.20
|
16.50
|
16.63
|
14.00
|
1,118,200
|
|
|
10/10/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.59
|
14.93
|
170,100
|
|
|
10/9/2018
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.70
|
15.02
|
274,400
|
|
|
10/8/2018
|
-0.30 / -1.67%
|
17.90
|
18.00
|
17.50
|
17.70
|
17.76
|
15.02
|
635,700
|
|
|
10/5/2018
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.70
|
17.90
|
18.01
|
15.19
|
407,700
|
|
|
10/4/2018
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.10
|
18.20
|
18.31
|
15.44
|
435,100
|
|
|
10/3/2018
|
+0.30 / +1.69%
|
17.80
|
18.40
|
17.80
|
18.10
|
18.06
|
15.36
|
458,600
|
|
|
10/2/2018
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.77
|
15.10
|
204,700
|
|
|
10/1/2018
|
+0.80 / +4.68%
|
17.20
|
18.40
|
17.20
|
17.90
|
17.89
|
15.19
|
1,290,700
|
|
|
9/28/2018
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.09
|
14.51
|
248,300
|
|
|