|
Closing price on 6/11/2019
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
33,600 |
| Split-adjusted Price |
12.73 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.67
|
12.73
|
33,600
|
|
|
6/10/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.60
|
12.73
|
39,500
|
|
|
6/7/2019
|
+0.10 / +0.68%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.74
|
12.82
|
39,900
|
|
|
6/6/2019
|
-0.20 / -1.34%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.88
|
12.47
|
42,900
|
|
|
6/5/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.85
|
12.64
|
28,800
|
|
|
6/4/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.80
|
12.64
|
15,900
|
|
|
6/3/2019
|
+0.10 / +0.68%
|
15.10
|
15.10
|
14.60
|
14.90
|
14.80
|
12.64
|
41,800
|
|
|
5/31/2019
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.80
|
15.00
|
14.83
|
12.73
|
56,700
|
|
|
5/30/2019
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.02
|
12.81
|
10,500
|
|
|
5/29/2019
|
+0.20 / +1.34%
|
15.20
|
15.60
|
14.90
|
15.10
|
15.25
|
12.81
|
144,400
|
|
|
5/28/2019
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.77
|
12.64
|
17,400
|
|
|
5/27/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.70
|
14.80
|
14.73
|
12.56
|
73,000
|
|
|
5/24/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.60
|
14.90
|
14.84
|
12.64
|
21,200
|
|
|
5/23/2019
|
-0.10 / -0.67%
|
15.20
|
15.30
|
14.80
|
14.90
|
14.89
|
12.64
|
13,000
|
|
|
5/22/2019
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.11
|
12.73
|
42,200
|
|
|
5/21/2019
|
+0.30 / +2.01%
|
16.00
|
16.00
|
14.90
|
15.20
|
15.08
|
12.90
|
13,200
|
|
|
5/20/2019
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.95
|
12.64
|
20,800
|
|
|
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
|
|
|