|
Closing price on 8/6/2019
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.70 |
| Volume |
36,500 |
| Split-adjusted Price |
12.04 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.83
|
12.04
|
36,500
|
|
|
8/5/2019
|
+0.40 / +2.99%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.92
|
11.95
|
143,200
|
|
|
8/2/2019
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.44
|
11.60
|
55,700
|
|
|
8/1/2019
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.61
|
11.69
|
14,400
|
|
|
7/31/2019
|
-0.10 / -0.73%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.65
|
11.78
|
23,200
|
|
|
7/30/2019
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.73
|
11.86
|
26,200
|
|
|
7/29/2019
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.85
|
12.04
|
21,200
|
|
|
7/26/2019
|
+0.10 / +0.72%
|
14.10
|
14.10
|
13.90
|
14.00
|
13.96
|
12.12
|
11,100
|
|
|
7/25/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.96
|
12.04
|
47,400
|
|
|
7/24/2019
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.93
|
12.04
|
76,300
|
|
|
7/23/2019
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.85
|
11.95
|
15,400
|
|
|
7/22/2019
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.92
|
12.04
|
56,700
|
|
|
7/19/2019
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.85
|
12.04
|
20,600
|
|
|
7/18/2019
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.84
|
11.95
|
63,600
|
|
|
7/17/2019
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.85
|
11.95
|
43,400
|
|
|
7/16/2019
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.04
|
12.12
|
50,200
|
|
|
7/15/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.11
|
12.30
|
60,900
|
|
|
7/12/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.16
|
12.30
|
65,700
|
|
|
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
|
|
|