|
Closing price on 4/20/2020
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
233,000 |
| Split-adjusted Price |
9.78 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
+0.20 / +1.80%
|
11.30
|
11.70
|
11.20
|
11.30
|
11.36
|
9.78
|
233,000
|
|
|
4/17/2020
|
+0.20 / +1.82%
|
11.00
|
11.40
|
10.80
|
11.20
|
11.09
|
9.70
|
372,000
|
|
|
4/16/2020
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.94
|
9.52
|
117,900
|
|
|
4/15/2020
|
+0.10 / +0.91%
|
11.20
|
11.30
|
10.80
|
11.10
|
11.00
|
9.61
|
193,400
|
|
|
4/14/2020
|
+0.50 / +4.76%
|
10.50
|
11.40
|
10.40
|
11.00
|
10.89
|
9.52
|
479,700
|
|
|
4/13/2020
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.35
|
9.09
|
112,300
|
|
|
4/10/2020
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.49
|
9.01
|
63,400
|
|
|
4/9/2020
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.60
|
9.09
|
110,300
|
|
|
4/8/2020
|
+0.50 / +4.95%
|
10.10
|
10.70
|
10.00
|
10.60
|
10.33
|
9.18
|
138,000
|
|
|
4/7/2020
|
-0.10 / -0.98%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.07
|
8.75
|
68,100
|
|
|
4/6/2020
|
+0.50 / +5.15%
|
9.80
|
10.30
|
9.80
|
10.20
|
10.09
|
8.83
|
125,700
|
|
|
4/3/2020
|
+0.30 / +3.19%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.74
|
8.40
|
86,700
|
|
|
4/1/2020
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.43
|
8.31
|
42,300
|
|
|
3/31/2020
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.41
|
8.14
|
103,800
|
|
|
3/30/2020
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.45
|
8.23
|
90,200
|
|
|
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
|
|
|