|
Closing price on 12/5/2019
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
16,200 |
| Split-adjusted Price |
9.27 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.75
|
9.27
|
16,200
|
|
|
12/4/2019
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.84
|
9.44
|
6,300
|
|
|
12/3/2019
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.69
|
9.18
|
59,800
|
|
|
12/2/2019
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.86
|
9.27
|
35,000
|
|
|
11/29/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
9.52
|
32,000
|
|
|
11/28/2019
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.01
|
9.52
|
31,300
|
|
|
11/27/2019
|
+0.20 / +1.82%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.09
|
9.70
|
18,300
|
|
|
11/26/2019
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.00
|
11.00
|
11.16
|
9.52
|
19,400
|
|
|
11/25/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.98
|
9.52
|
13,900
|
|
|
11/22/2019
|
-0.60 / -5.22%
|
11.40
|
11.40
|
10.00
|
10.90
|
11.03
|
9.44
|
42,400
|
|
|
11/21/2019
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.41
|
9.96
|
32,200
|
|
|
11/20/2019
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.48
|
9.87
|
8,500
|
|
|
11/19/2019
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.48
|
9.96
|
18,300
|
|
|
11/18/2019
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
10.04
|
22,000
|
|
|
11/15/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
9.96
|
5,100
|
|
|
11/14/2019
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.51
|
9.96
|
29,500
|
|
|
11/13/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.57
|
10.04
|
41,300
|
|
|
11/12/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.59
|
10.04
|
486,600
|
|
|
11/11/2019
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.68
|
10.04
|
21,100
|
|
|
11/8/2019
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.81
|
10.30
|
61,700
|
|
|
11/7/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.64
|
10.13
|
28,600
|
|
|
11/6/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
10.13
|
21,600
|
|
|
11/5/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.68
|
10.13
|
53,200
|
|
|
11/4/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.68
|
10.22
|
116,800
|
|
|
11/1/2019
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.77
|
10.22
|
97,300
|
|
|
10/31/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.85
|
10.30
|
8,300
|
|
|
10/30/2019
|
-0.30 / -2.46%
|
12.40
|
12.40
|
11.80
|
11.90
|
11.93
|
10.30
|
21,700
|
|
|
10/29/2019
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.09
|
10.56
|
96,700
|
|
|
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
|
|
|