|
Closing price on 7/19/2018
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
147,600 |
| Split-adjusted Price |
11.54 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2018
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.20
|
13.60
|
13.57
|
11.54
|
147,600
|
|
|
7/18/2018
|
+0.80 / +6.20%
|
13.10
|
13.70
|
12.90
|
13.70
|
13.37
|
11.62
|
206,400
|
|
|
7/17/2018
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.93
|
10.95
|
45,000
|
|
|
7/16/2018
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.90
|
13.00
|
12.96
|
11.03
|
84,600
|
|
|
7/13/2018
|
+0.20 / +1.56%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.93
|
11.03
|
55,800
|
|
|
7/12/2018
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.66
|
10.86
|
35,000
|
|
|
7/11/2018
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.10
|
12.90
|
12.66
|
10.95
|
326,400
|
|
|
7/10/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.93
|
10.95
|
116,000
|
|
|
7/9/2018
|
-0.10 / -0.77%
|
13.20
|
13.40
|
12.90
|
12.90
|
13.01
|
10.95
|
124,700
|
|
|
7/6/2018
|
+0.30 / +2.31%
|
12.70
|
13.50
|
12.50
|
13.30
|
12.97
|
11.28
|
237,200
|
|
|
7/5/2018
|
-0.90 / -6.47%
|
13.60
|
13.80
|
12.30
|
13.00
|
13.00
|
11.03
|
230,100
|
|
|
7/4/2018
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.92
|
11.79
|
146,000
|
|
|
7/3/2018
|
-0.20 / -1.41%
|
14.40
|
14.60
|
13.70
|
14.00
|
14.05
|
11.88
|
241,800
|
|
|
7/2/2018
|
-0.70 / -4.70%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.43
|
12.05
|
178,100
|
|
|
6/29/2018
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.93
|
12.64
|
101,700
|
|
|
6/28/2018
|
-0.30 / -1.95%
|
15.20
|
15.30
|
14.90
|
15.10
|
15.12
|
12.81
|
141,900
|
|
|
6/27/2018
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.27
|
13.07
|
131,300
|
|
|
6/26/2018
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.30
|
15.16
|
12.98
|
140,000
|
|
|
6/25/2018
|
+0.10 / +0.66%
|
15.20
|
15.60
|
15.10
|
15.30
|
15.25
|
12.98
|
122,300
|
|
|
6/22/2018
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.19
|
12.73
|
378,600
|
|
|
6/21/2018
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
12.90
|
48,100
|
|
|
6/20/2018
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.19
|
12.98
|
60,200
|
|
|
6/19/2018
|
-0.20 / -1.28%
|
15.60
|
15.60
|
14.50
|
15.40
|
15.10
|
13.07
|
2,423,100
|
|
|
6/18/2018
|
0.00 / 0.00%
|
15.60
|
16.10
|
15.50
|
15.60
|
15.82
|
13.24
|
189,000
|
|
|
6/15/2018
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.61
|
13.24
|
98,900
|
|
|
6/14/2018
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.77
|
13.24
|
166,800
|
|
|
6/13/2018
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.50
|
16.00
|
15.83
|
13.58
|
218,900
|
|
|
6/12/2018
|
-0.70 / -4.22%
|
16.50
|
16.70
|
15.80
|
15.90
|
16.06
|
13.49
|
144,200
|
|
|
6/11/2018
|
+1.10 / +7.10%
|
16.00
|
17.00
|
15.70
|
16.60
|
16.45
|
14.08
|
535,400
|
|
|
6/8/2018
|
+1.00 / +6.71%
|
14.80
|
16.00
|
14.60
|
15.90
|
15.46
|
13.49
|
450,100
|
|
|