|
Closing price on 7/11/2019
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.20 |
| Volume |
23,000 |
| Split-adjusted Price |
12.30 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2019
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.22
|
12.30
|
23,000
|
|
|
7/10/2019
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.29
|
12.38
|
47,600
|
|
|
7/9/2019
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.34
|
12.47
|
27,700
|
|
|
7/8/2019
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.33
|
12.56
|
8,100
|
|
|
7/5/2019
|
-0.20 / -1.38%
|
14.40
|
14.60
|
14.30
|
14.30
|
14.51
|
12.38
|
17,200
|
|
|
7/4/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.27
|
12.56
|
80,100
|
|
|
7/3/2019
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.41
|
12.56
|
78,200
|
|
|
7/2/2019
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.58
|
12.64
|
70,100
|
|
|
7/1/2019
|
-1.40 / -8.64%
|
14.90
|
15.20
|
14.60
|
14.80
|
14.81
|
12.82
|
63,300
|
|
|
6/28/2019
|
0.00 / 0.00%
|
14.80
|
17.00
|
14.70
|
15.00
|
16.19
|
12.99
|
335,800
|
|
|
6/27/2019
|
+0.70 / +4.90%
|
14.40
|
16.00
|
14.10
|
15.00
|
15.32
|
12.99
|
196,800
|
|
|
6/26/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
12.38
|
42,800
|
|
|
6/25/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.37
|
12.47
|
62,300
|
|
|
6/24/2019
|
+0.10 / +0.70%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.29
|
12.47
|
58,500
|
|
|
6/21/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.26
|
12.47
|
46,500
|
|
|
6/20/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.25
|
12.47
|
86,200
|
|
|
6/19/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.42
|
12.56
|
20,800
|
|
|
6/18/2019
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.45
|
12.64
|
73,600
|
|
|
6/17/2019
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.63
|
12.73
|
45,900
|
|
|
6/14/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.58
|
12.73
|
11,500
|
|
|
6/13/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.61
|
12.73
|
26,400
|
|
|
6/12/2019
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
12.82
|
16,000
|
|
|
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
|
|
|