|
Closing price on 2/4/2020
|
|
| Open |
14.40 |
| High |
15.50 |
| Low |
12.70 |
| Volume |
387,500 |
| Split-adjusted Price |
11.17 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-1.50 / -10.42%
|
14.40
|
15.50
|
12.70
|
12.90
|
13.28
|
11.17
|
387,500
|
|
|
2/3/2020
|
+1.70 / +13.39%
|
14.40
|
14.60
|
14.00
|
14.40
|
14.48
|
12.47
|
978,900
|
|
|
1/31/2020
|
+1.10 / +9.48%
|
11.80
|
12.70
|
11.80
|
12.70
|
12.65
|
11.00
|
277,800
|
|
|
1/30/2020
|
+1.50 / +14.85%
|
10.20
|
11.60
|
10.10
|
11.60
|
11.06
|
10.04
|
183,100
|
|
|
1/22/2020
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.08
|
8.83
|
10,500
|
|
|
1/21/2020
|
+0.30 / +3.00%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.22
|
8.92
|
28,900
|
|
|
1/20/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.85
|
8.66
|
22,600
|
|
|
1/17/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.02
|
8.57
|
2,600
|
|
|
1/16/2020
|
+0.10 / +1.02%
|
9.70
|
10.30
|
9.70
|
9.90
|
9.73
|
8.57
|
19,300
|
|
|
1/15/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.74
|
8.49
|
20,300
|
|
|
1/14/2020
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
8.49
|
13,400
|
|
|
1/13/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.75
|
8.57
|
33,600
|
|
|
1/10/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.85
|
8.66
|
56,700
|
|
|
1/9/2020
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
8.66
|
30,300
|
|
|
1/8/2020
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.89
|
8.49
|
26,800
|
|
|
1/7/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.03
|
8.66
|
53,000
|
|
|
1/6/2020
|
-0.40 / -3.85%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.09
|
8.66
|
150,000
|
|
|
1/3/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.42
|
9.01
|
49,000
|
|
|
1/2/2020
|
-0.40 / -3.70%
|
10.50
|
10.70
|
10.20
|
10.40
|
10.48
|
9.01
|
140,400
|
|
|
12/31/2019
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.81
|
9.18
|
33,900
|
|
|
12/30/2019
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.82
|
9.52
|
32,200
|
|
|
12/27/2019
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.83
|
9.35
|
26,400
|
|
|
12/26/2019
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.86
|
9.44
|
19,600
|
|
|
12/25/2019
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.87
|
9.52
|
33,700
|
|
|
12/24/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.04
|
9.61
|
28,600
|
|
|
12/23/2019
|
-0.10 / -0.89%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.16
|
9.61
|
10,900
|
|
|
12/20/2019
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.17
|
9.61
|
19,500
|
|
|
12/19/2019
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.07
|
9.70
|
13,100
|
|
|
12/18/2019
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.23
|
9.70
|
24,600
|
|
|
12/17/2019
|
+0.20 / +1.79%
|
11.50
|
11.80
|
11.20
|
11.40
|
11.41
|
9.87
|
72,400
|
|
|