Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Devon Energy (NY: DVN )

51.18 -1.90 (-3.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.22 10.28 10.09 10.19 4,069,366 +0.08(+0.79%)
Apr 29, 2004 10.48 10.48 10.07 10.11 4,213,489 -0.37(-3.53%)
Apr 28, 2004 10.51 10.63 10.47 10.48 4,453,994 -0.05(-0.52%)
Apr 27, 2004 10.44 10.57 10.41 10.54 4,013,519 +0.17(+1.65%)
Apr 26, 2004 10.32 10.42 10.31 10.36 2,623,635 +0.11(+1.07%)
Apr 23, 2004 10.32 10.34 10.22 10.25 3,622,886 -0.03(-0.26%)
Apr 22, 2004 10.08 10.32 10.08 10.28 5,670,030 +0.20(+2.02%)
Apr 21, 2004 10.17 10.26 10.04 10.08 4,600,219 -0.11(-1.05%)
Apr 20, 2004 10.42 10.42 10.14 10.18 5,073,422 -0.28(-2.69%)
Apr 19, 2004 10.48 10.53 10.38 10.47 2,320,376 -0.02(-0.16%)
Apr 16, 2004 10.37 10.48 10.35 10.48 3,195,622 +0.15(+1.45%)
Apr 15, 2004 10.34 10.48 10.31 10.33 5,446,940 +0.05(+0.49%)
Apr 14, 2004 10.29 10.31 10.13 10.28 3,815,650 -0.01(-0.08%)
Apr 13, 2004 10.36 10.37 10.26 10.29 4,272,940 +0.01(+0.08%)
Apr 12, 2004 10.17 10.36 10.17 10.28 3,395,292 +0.11(+1.11%)
Apr 08, 2004 10.12 10.17 10.11 10.17 3,597,064 +0.18(+1.78%)
Apr 07, 2004 9.991 10.09 9.923 9.991 4,147,733 -0.00(-0.02%)
Apr 06, 2004 9.942 10.01 9.882 9.993 3,417,811 +0.02(+0.20%)
Apr 05, 2004 9.825 10.01 9.825 9.973 6,224,002 +0.16(+1.68%)
Apr 02, 2004 9.742 9.825 9.708 9.808 4,741,639 +0.19(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.