|
Closing price on 11/9/2017
|
|
| Open |
15.90 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
190,410 |
| Split-adjusted Price |
12.42 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2017
|
+0.30 / +1.89%
|
15.90
|
16.40
|
15.90
|
16.20
|
16.23
|
12.42
|
190,410
|
|
|
11/8/2017
|
-0.20 / -1.24%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.92
|
12.19
|
118,099
|
|
|
11/7/2017
|
+0.10 / +0.63%
|
16.00
|
17.00
|
15.90
|
16.10
|
16.18
|
12.34
|
184,355
|
|
|
11/6/2017
|
+0.50 / +3.23%
|
15.40
|
16.20
|
15.40
|
16.00
|
15.95
|
12.27
|
300,400
|
|
|
11/3/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.20
|
15.60
|
15.51
|
11.96
|
448,070
|
|
|
11/2/2017
|
-0.60 / -3.66%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.07
|
12.11
|
576,830
|
|
|
11/1/2017
|
-0.40 / -2.38%
|
16.80
|
17.00
|
16.40
|
16.40
|
16.67
|
12.57
|
229,200
|
|
|
10/31/2017
|
-0.40 / -2.33%
|
17.20
|
17.50
|
16.60
|
16.80
|
16.89
|
12.88
|
502,760
|
|
|
10/30/2017
|
+0.60 / +3.61%
|
16.70
|
17.50
|
16.70
|
17.20
|
17.23
|
13.19
|
1,472,219
|
|
|
10/27/2017
|
+0.30 / +1.84%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.55
|
12.73
|
379,820
|
|
|
10/26/2017
|
-0.30 / -1.81%
|
16.50
|
16.90
|
16.10
|
16.30
|
16.55
|
12.50
|
405,100
|
|
|
10/25/2017
|
+0.60 / +3.75%
|
16.00
|
16.90
|
16.00
|
16.60
|
16.55
|
12.73
|
572,390
|
|
|
10/24/2017
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.50
|
16.00
|
15.77
|
12.27
|
288,510
|
|
|
10/23/2017
|
-0.20 / -1.23%
|
15.90
|
16.00
|
15.50
|
16.00
|
15.76
|
12.27
|
505,919
|
|
|
10/20/2017
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.17
|
12.19
|
402,330
|
|
|
10/19/2017
|
+0.10 / +0.61%
|
16.40
|
17.20
|
16.30
|
16.50
|
16.76
|
12.65
|
632,000
|
|
|
10/18/2017
|
+1.10 / +7.19%
|
15.40
|
16.40
|
15.40
|
16.40
|
16.06
|
12.57
|
1,002,569
|
|
|
10/17/2017
|
+0.80 / +5.52%
|
14.50
|
15.50
|
14.50
|
15.30
|
14.93
|
11.73
|
436,110
|
|
|
10/16/2017
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.58
|
11.12
|
214,320
|
|
|
10/13/2017
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.68
|
11.19
|
221,300
|
|
|
10/12/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.67
|
11.27
|
221,100
|
|
|
10/11/2017
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.75
|
11.27
|
206,510
|
|
|
10/10/2017
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
11.42
|
141,520
|
|
|
10/9/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.05
|
11.58
|
88,100
|
|
|
10/6/2017
|
+0.10 / +0.67%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.06
|
11.58
|
95,200
|
|
|
10/5/2017
|
+0.10 / +0.67%
|
14.90
|
15.40
|
14.90
|
15.00
|
15.13
|
11.50
|
114,510
|
|
|
10/4/2017
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.94
|
11.42
|
346,800
|
|
|
10/3/2017
|
-0.50 / -3.23%
|
15.60
|
15.60
|
14.90
|
15.00
|
15.20
|
11.50
|
405,800
|
|
|
10/2/2017
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.69
|
11.88
|
464,390
|
|
|
9/29/2017
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.96
|
12.19
|
105,240
|
|
|