|
Closing price on 5/15/2018
|
|
| Open |
16.80 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
76,700 |
| Split-adjusted Price |
14.25 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2018
|
+0.10 / +0.60%
|
16.80
|
17.20
|
16.70
|
16.80
|
16.82
|
14.25
|
76,700
|
|
|
5/14/2018
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.77
|
14.17
|
52,900
|
|
|
5/11/2018
|
+0.20 / +1.20%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.64
|
14.25
|
130,600
|
|
|
5/10/2018
|
-0.40 / -2.35%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.68
|
14.08
|
218,400
|
|
|
5/9/2018
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.94
|
14.42
|
174,100
|
|
|
5/8/2018
|
-0.30 / -1.72%
|
17.40
|
17.40
|
16.80
|
17.10
|
17.02
|
14.51
|
252,700
|
|
|
5/7/2018
|
+0.70 / +4.19%
|
17.00
|
17.50
|
16.80
|
17.40
|
17.25
|
14.76
|
237,300
|
|
|
5/4/2018
|
+0.60 / +3.68%
|
16.20
|
17.10
|
16.20
|
16.90
|
16.74
|
14.34
|
419,700
|
|
|
5/3/2018
|
+0.10 / +0.62%
|
16.00
|
16.40
|
15.80
|
16.30
|
16.04
|
13.83
|
310,000
|
|
|
5/2/2018
|
+0.30 / +1.89%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.03
|
13.75
|
225,000
|
|
|
4/27/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.95
|
13.58
|
351,600
|
|
|
4/26/2018
|
-0.30 / -1.84%
|
16.40
|
16.40
|
15.60
|
16.00
|
15.91
|
13.58
|
501,400
|
|
|
4/24/2018
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.29
|
13.75
|
267,100
|
|
|
4/23/2018
|
-0.40 / -2.37%
|
17.20
|
17.20
|
16.00
|
16.50
|
16.49
|
14.00
|
400,500
|
|
|
4/20/2018
|
+0.40 / +2.41%
|
16.70
|
17.20
|
16.70
|
17.00
|
16.93
|
14.42
|
362,400
|
|
|
4/19/2018
|
-0.30 / -1.78%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.67
|
14.08
|
292,600
|
|
|
4/18/2018
|
-0.10 / -0.59%
|
17.00
|
17.40
|
16.70
|
16.90
|
17.04
|
14.34
|
271,500
|
|
|
4/17/2018
|
-0.20 / -1.16%
|
17.10
|
17.20
|
16.80
|
17.00
|
16.92
|
14.42
|
194,014
|
|
|
4/16/2018
|
-0.30 / -1.71%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.15
|
14.59
|
196,300
|
|
|
4/13/2018
|
+0.20 / +1.16%
|
17.30
|
17.90
|
17.30
|
17.50
|
17.51
|
14.85
|
300,100
|
|
|
4/12/2018
|
+0.40 / +2.37%
|
16.90
|
17.40
|
16.60
|
17.30
|
16.90
|
14.68
|
471,400
|
|
|
4/11/2018
|
+0.10 / +0.60%
|
16.80
|
17.30
|
16.30
|
16.90
|
16.89
|
14.34
|
453,800
|
|
|
4/10/2018
|
-0.90 / -5.08%
|
17.50
|
17.50
|
16.50
|
16.80
|
16.90
|
14.25
|
750,700
|
|
|
4/9/2018
|
-0.60 / -3.28%
|
18.40
|
18.40
|
17.50
|
17.70
|
17.71
|
15.02
|
725,000
|
|
|
4/6/2018
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.00
|
18.40
|
18.27
|
15.61
|
583,000
|
|
|
4/5/2018
|
-0.40 / -2.13%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.54
|
15.61
|
406,700
|
|
|
4/4/2018
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.40
|
18.80
|
18.77
|
15.95
|
487,700
|
|
|
4/3/2018
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.60
|
18.70
|
18.85
|
15.87
|
254,600
|
|
|
4/2/2018
|
+0.20 / +1.06%
|
19.30
|
19.50
|
18.90
|
19.10
|
19.10
|
16.21
|
362,800
|
|
|
3/30/2018
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.70
|
19.00
|
18.89
|
16.12
|
254,000
|
|
|