|
Closing price on 2/20/2019
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.10 |
| Volume |
53,800 |
| Split-adjusted Price |
13.75 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.15
|
13.75
|
53,800
|
|
|
2/19/2019
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.28
|
13.75
|
83,700
|
|
|
2/18/2019
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.42
|
13.91
|
56,100
|
|
|
2/15/2019
|
+0.20 / +1.23%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.42
|
14.00
|
50,200
|
|
|
2/14/2019
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.38
|
13.83
|
32,800
|
|
|
2/13/2019
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.38
|
13.91
|
103,300
|
|
|
2/12/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.44
|
14.08
|
71,400
|
|
|
2/11/2019
|
+0.30 / +1.84%
|
16.70
|
16.90
|
16.40
|
16.60
|
16.53
|
14.08
|
54,700
|
|
|
2/1/2019
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.28
|
13.91
|
17,500
|
|
|
1/31/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.26
|
13.83
|
47,200
|
|
|
1/30/2019
|
+0.20 / +1.24%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.19
|
13.83
|
58,200
|
|
|
1/29/2019
|
+0.10 / +0.63%
|
16.90
|
16.90
|
15.90
|
16.10
|
16.03
|
13.66
|
35,000
|
|
|
1/28/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.00
|
13.58
|
76,800
|
|
|
1/25/2019
|
-0.20 / -1.23%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.04
|
13.66
|
124,100
|
|
|
1/24/2019
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.13
|
13.83
|
70,000
|
|
|
1/23/2019
|
-0.20 / -1.21%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.31
|
13.83
|
124,600
|
|
|
1/22/2019
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.49
|
14.00
|
102,500
|
|
|
1/21/2019
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.57
|
14.17
|
20,400
|
|
|
1/18/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.61
|
14.17
|
33,700
|
|
|
1/17/2019
|
+0.30 / +1.83%
|
16.40
|
16.90
|
16.20
|
16.70
|
16.73
|
14.17
|
225,200
|
|
|
1/16/2019
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.23
|
13.91
|
67,100
|
|
|
1/15/2019
|
+0.20 / +1.25%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.18
|
13.75
|
103,400
|
|
|
1/14/2019
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.07
|
13.58
|
52,900
|
|
|
1/11/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.08
|
13.58
|
37,200
|
|
|
1/10/2019
|
-0.20 / -1.23%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.08
|
13.58
|
53,500
|
|
|
1/9/2019
|
+0.50 / +3.18%
|
16.00
|
16.40
|
15.80
|
16.20
|
16.15
|
13.75
|
62,600
|
|
|
1/8/2019
|
-0.10 / -0.63%
|
16.10
|
16.40
|
15.70
|
15.70
|
15.84
|
13.32
|
66,800
|
|
|
1/7/2019
|
+0.30 / +1.94%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.76
|
13.41
|
11,100
|
|
|
1/4/2019
|
+0.30 / +1.95%
|
15.30
|
15.80
|
15.20
|
15.70
|
15.49
|
13.32
|
58,400
|
|
|
1/3/2019
|
-0.60 / -3.75%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.61
|
13.07
|
151,700
|
|
|