|
Closing price on 6/5/2017
|
|
| Open |
23.40 |
| High |
26.00 |
| Low |
23.40 |
| Volume |
615,430 |
| Split-adjusted Price |
21.04 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
+1.40 / +5.98%
|
23.40
|
26.00
|
23.40
|
24.80
|
24.97
|
21.04
|
615,430
|
|
|
6/2/2017
|
+0.40 / +1.73%
|
23.20
|
25.50
|
21.60
|
23.50
|
23.40
|
19.94
|
658,300
|
|
|
6/1/2017
|
-2.30 / -9.06%
|
26.00
|
26.00
|
22.50
|
23.10
|
23.56
|
19.60
|
1,023,485
|
|
|
5/31/2017
|
-1.40 / -5.22%
|
26.00
|
27.50
|
25.10
|
25.40
|
26.00
|
21.55
|
849,050
|
|
|
5/30/2017
|
-1.60 / -5.63%
|
32.60
|
32.60
|
25.90
|
26.80
|
26.84
|
22.74
|
1,734,000
|
|
|
5/29/2017
|
0.00 / 0.00%
|
27.50
|
32.50
|
27.50
|
28.40
|
30.16
|
24.10
|
1,580,735
|
|
|
5/26/2017
|
+3.70 / +14.86%
|
28.60
|
28.60
|
27.00
|
28.60
|
28.45
|
24.27
|
4,170,072
|
|
|
5/25/2017
|
+3.10 / +14.22%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.13
|
490,600
|
|
|
5/24/2017
|
+2.80 / +14.74%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.69
|
18.50
|
790,700
|
|
|
5/23/2017
|
+2.40 / +14.46%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
16.12
|
2,729,600
|
|
|
5/22/2017
|
+2.10 / +14.48%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.08
|
57,100
|
|
|
5/19/2017
|
+4.10 / +39.42%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.30
|
10,000
|
|
|