|
Closing price on 6/7/2018
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
91,900 |
| Split-adjusted Price |
12.64 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.87
|
12.64
|
91,900
|
|
|
6/6/2018
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.89
|
12.73
|
210,000
|
|
|
6/5/2018
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.90
|
12.64
|
516,900
|
|
|
6/4/2018
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.06
|
12.81
|
140,000
|
|
|
6/1/2018
|
+0.70 / +4.90%
|
14.10
|
15.40
|
14.10
|
15.00
|
15.03
|
12.73
|
313,000
|
|
|
5/31/2018
|
+0.30 / +2.14%
|
14.00
|
14.40
|
13.90
|
14.30
|
14.14
|
12.13
|
601,000
|
|
|
5/30/2018
|
-0.30 / -2.10%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.19
|
11.88
|
93,000
|
|
|
5/29/2018
|
+0.20 / +1.42%
|
14.70
|
14.70
|
14.00
|
14.30
|
14.33
|
12.13
|
161,600
|
|
|
5/28/2018
|
-1.10 / -7.24%
|
15.00
|
15.00
|
13.80
|
14.10
|
14.20
|
11.96
|
358,100
|
|
|
5/25/2018
|
-0.40 / -2.61%
|
15.30
|
15.40
|
14.90
|
14.90
|
15.16
|
12.64
|
135,500
|
|
|
5/24/2018
|
-0.50 / -3.16%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.36
|
12.98
|
96,100
|
|
|
5/23/2018
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.56
|
13.41
|
103,000
|
|
|
5/22/2018
|
-0.60 / -3.70%
|
16.50
|
16.50
|
15.50
|
15.60
|
15.74
|
13.24
|
196,800
|
|
|
5/21/2018
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.00
|
16.20
|
16.18
|
13.75
|
92,900
|
|
|
5/18/2018
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.25
|
13.91
|
128,400
|
|
|
5/17/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.51
|
14.00
|
50,300
|
|
|
5/16/2018
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.59
|
14.00
|
163,000
|
|
|
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
|
|
|