|
Closing price on 9/6/2018
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
248,600 |
| Split-adjusted Price |
13.41 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2018
|
-0.20 / -1.25%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.84
|
13.41
|
248,600
|
|
|
9/5/2018
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.60
|
16.00
|
15.91
|
13.58
|
448,700
|
|
|
9/4/2018
|
-0.60 / -3.61%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.17
|
13.58
|
271,600
|
|
|
8/31/2018
|
-0.30 / -1.79%
|
16.70
|
16.90
|
16.40
|
16.50
|
16.65
|
14.00
|
399,300
|
|
|
8/30/2018
|
+1.30 / +8.39%
|
15.60
|
16.80
|
15.60
|
16.80
|
16.37
|
14.25
|
1,326,100
|
|
|
8/29/2018
|
+0.30 / +1.97%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.38
|
13.15
|
275,900
|
|
|
8/28/2018
|
-0.30 / -1.94%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.37
|
12.90
|
214,000
|
|
|
8/27/2018
|
+0.60 / +4.03%
|
15.00
|
15.60
|
14.90
|
15.50
|
15.35
|
13.15
|
727,100
|
|
|
8/24/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.89
|
12.64
|
169,700
|
|
|
8/23/2018
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.99
|
12.64
|
134,600
|
|
|
8/22/2018
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.90
|
15.00
|
15.01
|
12.73
|
226,200
|
|
|
8/21/2018
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.50
|
14.90
|
14.66
|
12.64
|
270,700
|
|
|
8/20/2018
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.76
|
12.47
|
124,400
|
|
|
8/17/2018
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.82
|
12.56
|
277,300
|
|
|
8/16/2018
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.84
|
12.64
|
266,700
|
|
|
8/15/2018
|
-0.30 / -1.95%
|
15.40
|
15.90
|
15.00
|
15.10
|
15.38
|
12.81
|
341,800
|
|
|
8/14/2018
|
+0.90 / +6.21%
|
14.50
|
15.60
|
14.30
|
15.40
|
15.19
|
13.07
|
912,600
|
|
|
8/13/2018
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.60
|
12.30
|
394,400
|
|
|
8/10/2018
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.78
|
12.56
|
203,000
|
|
|
8/9/2018
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.70
|
14.80
|
14.93
|
12.56
|
303,200
|
|
|
8/8/2018
|
-0.20 / -1.33%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.85
|
12.56
|
264,000
|
|
|
8/7/2018
|
-0.40 / -2.60%
|
15.40
|
15.50
|
14.90
|
15.00
|
15.11
|
12.73
|
196,700
|
|
|
8/6/2018
|
+1.40 / +10.00%
|
14.10
|
15.60
|
14.00
|
15.40
|
15.06
|
13.07
|
1,253,200
|
|
|
8/3/2018
|
+0.60 / +4.44%
|
13.50
|
14.20
|
13.50
|
14.10
|
13.98
|
11.96
|
478,300
|
|
|
8/2/2018
|
-0.40 / -2.88%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.55
|
11.45
|
172,100
|
|
|
8/1/2018
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.96
|
11.79
|
101,600
|
|
|
7/31/2018
|
+0.80 / +6.02%
|
13.30
|
14.50
|
13.30
|
14.10
|
14.01
|
11.96
|
421,200
|
|
|
7/30/2018
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.34
|
11.28
|
142,100
|
|
|
7/27/2018
|
+0.10 / +0.76%
|
13.20
|
13.20
|
12.90
|
13.20
|
13.17
|
11.20
|
51,900
|
|
|
7/26/2018
|
+0.10 / +0.77%
|
13.20
|
13.40
|
12.90
|
13.10
|
13.08
|
11.11
|
94,200
|
|
|