Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2020 11.52 11.57 11.04 11.07 14,359,343 -0.62(-5.34%)
Nov 27, 2020 11.85 12.05 11.60 11.69 6,075,924 -0.27(-2.25%)
Nov 25, 2020 11.93 12.12 11.75 11.96 11,170,739 -0.14(-1.18%)
Nov 24, 2020 11.90 12.21 11.71 12.10 19,322,776 +0.65(+5.66%)
Nov 23, 2020 10.67 11.49 10.62 11.45 16,487,748 +1.04(+10.03%)
Nov 20, 2020 10.68 10.73 10.31 10.41 11,561,286 -0.32(-2.95%)
Nov 19, 2020 10.09 10.75 10.01 10.73 17,382,006 +0.63(+6.27%)
Nov 18, 2020 10.46 10.79 10.08 10.09 16,471,607 -0.28(-2.67%)
Nov 17, 2020 9.808 10.37 9.705 10.37 13,315,427 +0.46(+4.63%)
Nov 16, 2020 9.911 9.950 9.657 9.911 11,324,554 +0.59(+6.37%)
Nov 13, 2020 8.969 9.357 8.930 9.317 7,909,941 +0.44(+4.99%)
Nov 12, 2020 9.017 9.349 8.748 8.874 9,047,693 -0.35(-3.77%)
Nov 11, 2020 9.444 9.452 9.151 9.222 11,969,201 -0.08(-0.85%)
Nov 10, 2020 9.135 9.317 8.859 9.301 15,366,625 +0.34(+3.80%)
Nov 09, 2020 8.566 9.396 8.566 8.961 22,478,768 +1.23(+15.97%)
Nov 06, 2020 7.870 8.131 7.696 7.728 16,907,194 -0.22(-2.79%)
Nov 05, 2020 7.712 8.186 7.640 7.949 18,631,522 +0.19(+2.45%)
Nov 04, 2020 7.680 7.925 7.356 7.759 20,465,864 +0.13(+1.76%)
Nov 03, 2020 7.664 7.830 7.466 7.625 11,830,853 +0.17(+2.23%)
Nov 02, 2020 7.174 7.577 6.857 7.459 12,001,401 +0.40(+5.60%)
Oct 30, 2020 6.676 7.063 6.596 7.063 19,844,832 +0.38(+5.68%)
Oct 29, 2020 6.241 6.691 6.114 6.684 16,237,515 +0.28(+4.32%)
Oct 28, 2020 6.636 6.683 6.335 6.407 13,890,069 -0.47(-6.79%)
Oct 27, 2020 6.897 7.000 6.802 6.873 10,774,417 -0.09(-1.36%)
Oct 26, 2020 7.213 7.261 6.865 6.968 11,596,888 -0.44(-5.88%)
Oct 23, 2020 7.443 7.561 7.285 7.403 11,075,915 +0.02(+0.21%)
Oct 22, 2020 6.834 7.419 6.834 7.387 13,424,195 +0.56(+8.23%)
Oct 21, 2020 7.024 7.118 6.818 6.826 17,681,824 -0.27(-3.79%)
Oct 20, 2020 7.055 7.213 6.905 7.095 12,702,051 +0.09(+1.24%)
Oct 19, 2020 7.158 7.190 6.937 7.008 11,306,418 -0.07(-1.01%)
Oct 16, 2020 7.419 7.490 7.071 7.079 11,554,838 -0.37(-4.99%)
Oct 15, 2020 7.213 7.465 7.063 7.451 12,679,714 +0.08(+1.07%)
Oct 14, 2020 7.569 7.803 7.356 7.372 14,819,267 -0.14(-1.89%)
Oct 13, 2020 7.751 7.886 7.498 7.514 10,451,720 -0.28(-3.65%)
Oct 12, 2020 7.909 7.933 7.720 7.799 8,181,037 -0.17(-2.09%)
Oct 09, 2020 8.234 8.273 7.909 7.965 11,361,524 -0.20(-2.42%)
Oct 08, 2020 7.886 8.170 7.783 8.163 11,026,741 +0.36(+4.56%)
Oct 07, 2020 7.751 7.870 7.585 7.807 11,835,244 +0.11(+1.44%)
Oct 06, 2020 8.265 8.376 7.664 7.696 14,477,721 -0.33(-4.14%)
Oct 05, 2020 7.807 8.036 7.609 8.028 15,218,173 +0.44(+5.73%)
Oct 02, 2020 6.881 7.799 6.842 7.593 18,506,554 +0.40(+5.49%)
Oct 01, 2020 7.443 7.546 7.134 7.198 15,254,879 -0.28(-3.81%)
Sep 30, 2020 7.601 7.720 7.435 7.482 15,469,058 -0.09(-1.15%)
Sep 29, 2020 7.720 7.728 7.095 7.569 31,999,866 -0.18(-2.35%)
Sep 28, 2020 7.561 7.925 7.103 7.751 49,814,856 +0.78(+11.11%)
Sep 25, 2020 6.937 7.095 6.865 6.976 8,672,829 -0.11(-1.56%)
Sep 24, 2020 6.834 7.229 6.668 7.087 11,589,049 +0.22(+3.23%)
Sep 23, 2020 7.324 7.387 6.865 6.865 8,716,916 -0.41(-5.65%)
Sep 22, 2020 7.387 7.506 7.205 7.277 6,775,829 -0.06(-0.76%)
Sep 21, 2020 7.419 7.482 7.221 7.332 7,160,682 -0.40(-5.21%)
Sep 18, 2020 7.838 7.961 7.648 7.735 15,906,235 -0.13(-1.71%)
Sep 17, 2020 7.522 7.886 7.482 7.870 8,585,784 +0.15(+1.95%)
Sep 16, 2020 7.435 7.854 7.292 7.720 9,921,598 +0.42(+5.74%)
Sep 15, 2020 7.253 7.427 7.221 7.300 11,240,242 +0.09(+1.21%)
Sep 14, 2020 7.150 7.292 7.039 7.213 7,868,723 +0.12(+1.67%)
Sep 11, 2020 6.952 7.130 6.850 7.095 13,185,934 +0.17(+2.40%)
Sep 10, 2020 7.483 7.569 6.921 6.929 15,551,399 -0.55(-7.41%)
Sep 09, 2020 7.632 7.647 7.315 7.483 9,038,333 -0.03(-0.42%)
Sep 08, 2020 7.975 8.007 7.413 7.514 14,182,579 -0.73(-8.82%)
Sep 04, 2020 8.288 8.416 8.085 8.241 7,038,881 +0.06(+0.76%)
Sep 03, 2020 8.186 8.413 8.116 8.178 10,397,650 -0.15(-1.78%)
Sep 02, 2020 8.522 8.546 8.272 8.327 10,808,515 -0.20(-2.29%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.