|
Closing price on 7/10/2017
|
|
| Open |
21.50 |
| High |
21.80 |
| Low |
21.10 |
| Volume |
326,210 |
| Split-adjusted Price |
18.16 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2017
|
-0.40 / -1.83%
|
21.50
|
21.80
|
21.10
|
21.40
|
21.42
|
18.16
|
326,210
|
|
|
7/7/2017
|
+0.10 / +0.46%
|
21.60
|
22.10
|
21.50
|
21.70
|
21.77
|
18.41
|
397,750
|
|
|
7/6/2017
|
-0.10 / -0.46%
|
21.50
|
21.70
|
21.50
|
21.60
|
21.54
|
18.33
|
269,530
|
|
|
7/5/2017
|
-0.10 / -0.46%
|
21.70
|
22.00
|
21.50
|
21.70
|
21.71
|
18.41
|
165,650
|
|
|
7/4/2017
|
-0.40 / -1.80%
|
22.20
|
22.20
|
21.30
|
21.80
|
21.66
|
18.50
|
769,800
|
|
|
7/3/2017
|
-1.10 / -4.72%
|
23.30
|
23.30
|
22.00
|
22.20
|
22.49
|
18.84
|
687,160
|
|
|
6/30/2017
|
+0.40 / +1.82%
|
22.20
|
24.50
|
22.00
|
22.40
|
23.32
|
19.01
|
704,280
|
|
|
6/29/2017
|
-0.20 / -0.90%
|
22.20
|
22.70
|
22.00
|
22.00
|
22.32
|
18.67
|
197,390
|
|
|
6/28/2017
|
+0.30 / +1.37%
|
22.00
|
22.70
|
21.70
|
22.20
|
22.22
|
18.84
|
290,010
|
|
|
6/27/2017
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.70
|
21.90
|
21.90
|
18.58
|
406,000
|
|
|
6/26/2017
|
-0.80 / -3.52%
|
22.70
|
22.70
|
21.80
|
21.90
|
22.25
|
18.58
|
776,470
|
|
|
6/23/2017
|
-0.70 / -3.00%
|
23.20
|
23.20
|
22.60
|
22.60
|
22.74
|
19.18
|
678,130
|
|
|
6/22/2017
|
-0.90 / -3.72%
|
24.20
|
24.20
|
23.00
|
23.30
|
23.55
|
19.77
|
12,657,710
|
|
|
6/21/2017
|
+0.40 / +1.68%
|
24.50
|
24.60
|
23.90
|
24.20
|
24.21
|
20.53
|
885,339
|
|
|
6/20/2017
|
+0.80 / +3.48%
|
23.00
|
24.80
|
23.00
|
23.80
|
23.68
|
20.19
|
783,980
|
|
|
6/19/2017
|
-0.50 / -2.13%
|
23.10
|
23.50
|
22.60
|
23.00
|
22.94
|
19.51
|
511,900
|
|
|
6/16/2017
|
-0.60 / -2.51%
|
23.00
|
24.20
|
23.00
|
23.30
|
23.47
|
19.77
|
1,103,783
|
|
|
6/15/2017
|
-0.10 / -0.42%
|
24.00
|
25.10
|
23.70
|
23.90
|
24.29
|
20.28
|
975,070
|
|
|
6/14/2017
|
+2.70 / +12.68%
|
21.00
|
24.30
|
21.00
|
24.00
|
23.13
|
20.36
|
1,356,785
|
|
|
6/13/2017
|
-0.60 / -2.74%
|
22.00
|
22.20
|
20.60
|
21.30
|
21.16
|
18.07
|
755,860
|
|
|
6/12/2017
|
-1.30 / -5.60%
|
23.00
|
23.00
|
21.90
|
21.90
|
22.18
|
18.58
|
700,297
|
|
|
6/9/2017
|
-0.80 / -3.38%
|
23.70
|
23.80
|
22.80
|
22.90
|
23.23
|
19.43
|
775,813
|
|
|
6/8/2017
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.60
|
23.70
|
23.73
|
20.11
|
569,660
|
|
|
6/7/2017
|
+0.10 / +0.42%
|
23.80
|
24.40
|
23.70
|
23.80
|
23.99
|
20.19
|
692,700
|
|
|
6/6/2017
|
-1.10 / -4.44%
|
25.00
|
25.00
|
23.40
|
23.70
|
23.90
|
20.11
|
1,029,930
|
|
|
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
|
|
|