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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

52.57 +0.44 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.787 9.817 9.091 9.527 13,587,412 -0.12(-1.27%)
Apr 29, 2020 8.793 9.855 8.671 9.649 15,528,975 +1.27(+15.13%)
Apr 28, 2020 8.427 8.595 8.144 8.381 11,583,418 +0.16(+1.95%)
Apr 27, 2020 7.869 8.320 7.548 8.220 9,773,206 +0.18(+2.28%)
Apr 24, 2020 8.327 8.576 7.785 8.037 20,967,402 -0.04(-0.47%)
Apr 23, 2020 7.739 8.404 7.678 8.075 16,218,481 +0.63(+8.52%)
Apr 22, 2020 7.319 7.502 7.128 7.441 9,680,341 +0.53(+7.62%)
Apr 21, 2020 6.639 7.082 6.555 6.914 18,975,542 -0.15(-2.16%)
Apr 20, 2020 6.410 7.319 6.341 7.067 16,745,987 +0.02(+0.33%)
Apr 17, 2020 6.249 7.067 6.211 7.044 16,679,704 +0.86(+13.97%)
Apr 16, 2020 6.570 6.593 6.173 6.181 9,082,862 -0.44(-6.69%)
Apr 15, 2020 6.379 6.670 6.150 6.624 13,399,116 -0.33(-4.73%)
Apr 14, 2020 7.197 7.426 6.769 6.952 14,964,174 -0.47(-6.28%)
Apr 13, 2020 7.838 7.900 7.204 7.418 14,947,735 +0.03(+0.41%)
Apr 09, 2020 7.716 8.068 6.765 7.388 31,965,912 +0.20(+2.76%)
Apr 08, 2020 6.899 7.212 6.585 7.189 15,189,956 +0.53(+8.04%)
Apr 07, 2020 7.327 7.701 6.597 6.654 19,324,294 -0.07(-1.02%)
Apr 06, 2020 6.463 6.792 6.265 6.723 17,724,926 +0.32(+5.01%)
Apr 03, 2020 6.341 6.546 5.777 6.402 23,484,888 +0.45(+7.57%)
Apr 02, 2020 5.569 6.906 5.401 5.951 31,514,300 +0.76(+14.73%)
Apr 01, 2020 5.019 5.302 4.752 5.187 22,160,334 -0.09(-1.74%)
Mar 31, 2020 5.103 5.692 5.103 5.279 19,115,654 +0.43(+8.82%)
Mar 30, 2020 4.706 4.981 4.171 4.851 25,124,828 +0.05(+0.95%)
Mar 27, 2020 5.302 5.317 4.744 4.805 17,753,298 -0.82(-14.54%)
Mar 26, 2020 5.585 5.802 5.157 5.623 17,539,388 +0.15(+2.79%)
Mar 25, 2020 5.638 5.951 5.073 5.470 15,747,737 -0.19(-3.37%)
Mar 24, 2020 5.195 5.829 4.867 5.661 19,445,884 +0.94(+19.90%)
Mar 23, 2020 4.599 5.035 4.355 4.721 17,573,872 +0.08(+1.64%)
Mar 20, 2020 5.149 5.608 4.538 4.645 24,627,462 -0.36(-7.18%)
Mar 19, 2020 4.210 5.004 4.019 5.004 18,400,238 +0.87(+21.07%)
Mar 18, 2020 4.492 4.553 3.591 4.133 18,813,896 -0.80(-16.25%)
Mar 17, 2020 5.806 6.005 4.859 4.935 17,579,616 -0.85(-14.66%)
Mar 16, 2020 5.424 6.387 4.966 5.783 18,440,912 -0.86(-12.99%)
Mar 13, 2020 6.211 6.654 5.493 6.647 24,381,120 +1.09(+19.67%)
Mar 12, 2020 5.928 6.184 5.355 5.554 18,961,956 -0.80(-12.62%)
Mar 11, 2020 6.364 6.757 6.114 6.356 20,486,528 -0.45(-6.66%)
Mar 10, 2020 7.052 7.105 5.910 6.810 26,625,626 +0.48(+7.65%)
Mar 09, 2020 6.916 7.384 6.069 6.326 32,787,320 -3.78(-37.40%)
Mar 06, 2020 11.46 11.50 9.833 10.11 18,058,070 -1.95(-16.18%)
Mar 05, 2020 11.81 12.17 11.68 12.05 12,966,585 -0.23(-1.91%)
Mar 04, 2020 12.21 12.51 11.86 12.29 11,625,271 +0.36(+2.98%)
Mar 03, 2020 12.26 12.71 11.70 11.93 15,127,051 -0.39(-3.19%)
Mar 02, 2020 12.49 12.60 11.65 12.33 14,565,637 +0.05(+0.43%)
Feb 28, 2020 11.28 12.33 11.18 12.27 18,325,468 +0.43(+3.64%)
Feb 27, 2020 11.96 12.64 11.64 11.84 17,463,580 -0.79(-6.28%)
Feb 26, 2020 13.51 13.55 12.61 12.64 13,678,719 -0.80(-5.96%)
Feb 25, 2020 14.52 14.62 13.30 13.44 13,743,792 -1.06(-7.30%)
Feb 24, 2020 15.06 15.06 14.44 14.50 14,510,900 -1.35(-8.54%)
Feb 21, 2020 16.40 16.42 15.76 15.85 12,270,300 -0.89(-5.33%)
Feb 20, 2020 16.88 17.10 16.67 16.74 10,196,191 -0.43(-2.51%)
Feb 19, 2020 17.02 17.41 16.75 17.17 14,510,025 +0.42(+2.53%)
Feb 18, 2020 17.01 17.05 16.64 16.75 12,807,651 -0.50(-2.89%)
Feb 14, 2020 17.72 17.83 17.05 17.25 9,540,876 -0.36(-2.06%)
Feb 13, 2020 17.36 17.66 17.22 17.61 6,848,989 +0.03(+0.17%)
Feb 12, 2020 17.65 17.98 17.47 17.58 5,932,161 +0.42(+2.47%)
Feb 11, 2020 17.38 17.50 17.13 17.16 4,896,494 +0.12(+0.71%)
Feb 10, 2020 17.16 17.26 16.88 17.04 4,950,262 -0.33(-1.87%)
Feb 07, 2020 17.18 17.45 17.01 17.36 4,417,170 -0.12(-0.69%)
Feb 06, 2020 17.75 17.80 17.34 17.48 6,817,652 -0.21(-1.20%)
Feb 05, 2020 16.99 17.84 16.93 17.69 8,980,443 +1.17(+7.09%)
Feb 04, 2020 16.44 16.88 16.38 16.52 8,164,886 +0.51(+3.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.