|
Closing price on 5/14/2020
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
289,200 |
| Split-adjusted Price |
9.52 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
-0.40 / -3.51%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.07
|
9.52
|
289,200
|
|
|
5/13/2020
|
+0.50 / +4.59%
|
11.00
|
11.90
|
10.90
|
11.40
|
11.35
|
9.87
|
306,400
|
|
|
5/12/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.92
|
9.44
|
105,600
|
|
|
5/11/2020
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.88
|
9.44
|
112,800
|
|
|
5/8/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
9.35
|
129,200
|
|
|
5/7/2020
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.72
|
9.35
|
43,200
|
|
|
5/6/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.63
|
9.27
|
118,300
|
|
|
5/5/2020
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.41
|
9.09
|
73,300
|
|
|
5/4/2020
|
-0.20 / -1.89%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.46
|
9.01
|
68,500
|
|
|
4/29/2020
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.00
|
10.60
|
10.58
|
9.18
|
177,300
|
|
|
4/28/2020
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.67
|
9.18
|
134,500
|
|
|
4/27/2020
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.82
|
9.35
|
123,800
|
|
|
4/24/2020
|
-0.20 / -1.83%
|
10.60
|
10.80
|
10.40
|
10.70
|
10.67
|
9.27
|
33,900
|
|
|
4/23/2020
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.72
|
9.44
|
117,900
|
|
|
4/22/2020
|
-0.10 / -0.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.56
|
9.09
|
133,900
|
|
|
4/21/2020
|
-0.70 / -6.19%
|
11.00
|
11.10
|
10.50
|
10.60
|
10.80
|
9.18
|
426,500
|
|
|
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
|
|
|