|
Closing price on 5/17/2019
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
23,000 |
| Split-adjusted Price |
12.73 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
-0.10 / -0.66%
|
15.30
|
15.40
|
14.90
|
15.00
|
15.00
|
12.73
|
23,000
|
|
|
5/16/2019
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.19
|
12.81
|
46,100
|
|
|
5/15/2019
|
+0.50 / +3.38%
|
15.10
|
15.40
|
14.60
|
15.30
|
15.14
|
12.98
|
134,700
|
|
|
5/14/2019
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.50
|
14.80
|
14.61
|
12.56
|
102,700
|
|
|
5/13/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.88
|
12.47
|
38,900
|
|
|
5/10/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
14.70
|
14.70
|
12.47
|
51,600
|
|
|
5/9/2019
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.57
|
12.47
|
68,500
|
|
|
5/8/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.97
|
12.73
|
18,900
|
|
|
5/7/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.09
|
12.73
|
45,900
|
|
|
5/6/2019
|
-0.80 / -5.06%
|
15.60
|
15.60
|
14.80
|
15.00
|
15.07
|
12.73
|
123,800
|
|
|
5/3/2019
|
-0.40 / -2.50%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.80
|
13.24
|
56,500
|
|
|
5/2/2019
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.01
|
13.58
|
20,500
|
|
|
4/26/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.87
|
13.58
|
22,600
|
|
|
4/25/2019
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.90
|
16.00
|
15.98
|
13.58
|
9,100
|
|
|
4/24/2019
|
+0.30 / +1.90%
|
16.00
|
16.30
|
15.90
|
16.10
|
16.09
|
13.66
|
35,500
|
|
|
4/23/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
13.41
|
15,000
|
|
|
4/22/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.75
|
13.41
|
22,800
|
|
|
4/19/2019
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.82
|
13.41
|
16,400
|
|
|
4/18/2019
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.72
|
13.32
|
57,200
|
|
|
4/17/2019
|
-0.30 / -1.85%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.95
|
13.49
|
44,200
|
|
|
4/16/2019
|
+0.20 / +1.25%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.05
|
13.75
|
34,000
|
|
|
4/12/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.01
|
13.66
|
28,300
|
|
|
4/11/2019
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.01
|
13.66
|
54,700
|
|
|
4/10/2019
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.90
|
16.00
|
16.09
|
13.58
|
91,400
|
|
|
4/9/2019
|
-0.60 / -3.61%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.27
|
13.58
|
145,400
|
|
|
4/8/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.49
|
14.08
|
55,100
|
|
|
4/5/2019
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.58
|
14.08
|
32,700
|
|
|
4/4/2019
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.45
|
14.17
|
75,800
|
|
|
4/3/2019
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.50
|
14.08
|
83,000
|
|
|
4/2/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.79
|
14.25
|
32,500
|
|
|