|
Closing price on 9/1/2017
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.40 |
| Volume |
88,900 |
| Split-adjusted Price |
14.00 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.51
|
14.00
|
88,900
|
|
|
8/31/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.54
|
14.08
|
194,910
|
|
|
8/30/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.59
|
14.08
|
179,600
|
|
|
8/29/2017
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.66
|
14.08
|
242,600
|
|
|
8/28/2017
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.65
|
14.17
|
261,100
|
|
|
8/25/2017
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.74
|
14.08
|
310,297
|
|
|
8/24/2017
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.87
|
14.34
|
153,919
|
|
|
8/23/2017
|
-0.20 / -1.16%
|
17.40
|
17.40
|
16.70
|
17.00
|
16.97
|
14.42
|
360,330
|
|
|
8/22/2017
|
+0.60 / +3.61%
|
16.80
|
18.00
|
16.80
|
17.20
|
17.36
|
14.59
|
1,150,450
|
|
|
8/21/2017
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.57
|
14.08
|
135,045
|
|
|
8/18/2017
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.52
|
13.91
|
253,913
|
|
|
8/17/2017
|
-0.30 / -1.80%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.59
|
13.91
|
333,706
|
|
|
8/16/2017
|
+0.20 / +1.21%
|
16.80
|
17.20
|
16.70
|
16.70
|
16.79
|
14.17
|
431,920
|
|
|
8/15/2017
|
-0.20 / -1.20%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.55
|
14.00
|
674,504
|
|
|
8/14/2017
|
-0.60 / -3.47%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.85
|
14.17
|
878,410
|
|
|
8/11/2017
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.10
|
17.20
|
17.29
|
14.59
|
130,550
|
|
|
8/10/2017
|
+0.20 / +1.17%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.19
|
14.68
|
182,410
|
|
|
8/9/2017
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.90
|
17.10
|
17.03
|
14.51
|
370,270
|
|
|
8/8/2017
|
-0.20 / -1.14%
|
17.00
|
17.70
|
17.00
|
17.30
|
17.29
|
14.68
|
172,735
|
|
|
8/7/2017
|
-0.50 / -2.78%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.52
|
14.85
|
313,710
|
|
|
8/4/2017
|
-0.20 / -1.10%
|
18.00
|
18.30
|
17.70
|
17.90
|
17.95
|
15.19
|
323,301
|
|
|
8/3/2017
|
+0.70 / +4.02%
|
17.60
|
18.40
|
17.50
|
18.10
|
18.00
|
15.36
|
498,380
|
|
|
8/2/2017
|
+1.00 / +6.10%
|
16.50
|
18.00
|
16.30
|
17.40
|
17.51
|
14.76
|
557,618
|
|
|
8/1/2017
|
-0.60 / -3.53%
|
17.10
|
17.10
|
16.20
|
16.40
|
16.55
|
13.91
|
1,047,940
|
|
|
7/31/2017
|
-1.10 / -6.08%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.48
|
14.42
|
1,122,139
|
|
|
7/28/2017
|
-0.30 / -1.64%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.13
|
15.27
|
200,080
|
|
|
7/27/2017
|
+0.30 / +1.67%
|
18.30
|
19.00
|
18.00
|
18.30
|
18.41
|
15.53
|
128,809
|
|
|
7/26/2017
|
-0.20 / -1.10%
|
18.10
|
18.30
|
17.90
|
18.00
|
18.03
|
15.27
|
276,520
|
|
|
7/25/2017
|
-0.10 / -0.55%
|
18.40
|
18.40
|
17.80
|
18.20
|
18.08
|
15.44
|
144,200
|
|
|
7/24/2017
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.10
|
18.30
|
18.33
|
15.53
|
125,790
|
|
|