|
Closing price on 3/27/2020
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
58,900 |
| Split-adjusted Price |
8.57 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.88
|
8.57
|
58,900
|
|
|
3/26/2020
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.93
|
8.57
|
105,800
|
|
|
3/25/2020
|
+0.10 / +1.01%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.00
|
8.66
|
67,500
|
|
|
3/24/2020
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.85
|
8.57
|
82,300
|
|
|
3/23/2020
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.89
|
8.49
|
300,800
|
|
|
3/20/2020
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.14
|
8.83
|
123,300
|
|
|
3/19/2020
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.07
|
8.75
|
194,600
|
|
|
3/18/2020
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.20
|
8.92
|
186,800
|
|
|
3/17/2020
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.71
|
8.57
|
161,000
|
|
|
3/16/2020
|
+0.70 / +7.61%
|
9.50
|
10.00
|
9.30
|
9.90
|
9.73
|
8.57
|
207,900
|
|
|
3/13/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
8.60
|
9.70
|
9.18
|
8.40
|
335,000
|
|
|
3/12/2020
|
-1.50 / -13.39%
|
10.80
|
10.80
|
9.70
|
9.70
|
9.93
|
8.40
|
524,600
|
|
|
3/11/2020
|
-0.50 / -4.27%
|
11.70
|
11.90
|
10.80
|
11.20
|
11.30
|
9.70
|
178,600
|
|
|
3/10/2020
|
+0.10 / +0.86%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.72
|
10.13
|
90,200
|
|
|
3/9/2020
|
-0.30 / -2.52%
|
12.20
|
12.80
|
11.50
|
11.60
|
12.00
|
10.04
|
380,200
|
|
|
3/6/2020
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.93
|
10.39
|
95,100
|
|
|
3/5/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.96
|
10.39
|
172,800
|
|
|
3/4/2020
|
+0.20 / +1.69%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.06
|
10.39
|
154,700
|
|
|
3/3/2020
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
10.22
|
291,940
|
|
|
3/2/2020
|
-0.40 / -3.23%
|
12.30
|
12.40
|
11.90
|
12.00
|
12.07
|
10.39
|
205,756
|
|
|
2/28/2020
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.42
|
10.74
|
124,600
|
|
|
2/27/2020
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.40
|
12.70
|
12.58
|
11.00
|
421,100
|
|
|
2/26/2020
|
-0.20 / -1.53%
|
13.00
|
13.30
|
12.90
|
12.90
|
13.16
|
11.17
|
185,500
|
|
|
2/25/2020
|
-0.10 / -0.76%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.13
|
11.34
|
185,600
|
|
|
2/24/2020
|
+0.80 / +6.45%
|
12.60
|
13.70
|
12.60
|
13.20
|
13.21
|
11.43
|
809,000
|
|
|
2/21/2020
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.44
|
10.82
|
95,400
|
|
|
2/20/2020
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.49
|
10.82
|
123,100
|
|
|
2/19/2020
|
0.00 / 0.00%
|
12.80
|
13.40
|
12.80
|
12.80
|
13.02
|
11.08
|
217,000
|
|
|
2/18/2020
|
+0.60 / +4.92%
|
12.20
|
12.90
|
12.20
|
12.80
|
12.66
|
11.08
|
197,400
|
|
|
2/17/2020
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.21
|
10.56
|
102,200
|
|
|