DVN (Devon Energy Corporation) - Sector: Energy / Industry: Oil & Gas Production



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 26.07 26.11 25.81 26.24 0.5778% 0.4237% 1.6387% 4,789,365 $125,050,320
2019-09-19 26.83 25.96 25.82 27.02 -2.0377% 1.2453% 4.4412% 6,823,200 $177,130,272
2019-09-18 26.30 26.50 26.15 26.97 -0.6747% -1.4243% 3.0404% 8,430,800 $223,416,200
2019-09-17 28.01 26.68 26.23 28.04 -5.1209% -0.3912% 6.4551% 9,822,200 $262,056,296
2019-09-16 27.24 28.12 26.73 28.42 12.1659% 8.6558% 5.9465% 13,742,400 $386,436,288
2019-09-13 24.95 25.07 24.62 25.31 2.0765% 1.5879% 2.7262% 5,773,800 $144,749,166
2019-09-12 24.13 24.56 23.77 24.86 -1.642% -3.364% 4.3846% 7,706,100 $189,261,816
2019-09-11 24.72 24.97 24.30 25.29 1.6694% 0.6515% 3.9146% 7,092,500 $177,099,725
2019-09-10 24.81 24.56 24.32 25.40 -0.2842% 0.7308% 4.252% 9,206,800 $226,119,008
2019-09-09 23.69 24.63 23.68 24.68 5.4818% 1.4561% 4.0519% 7,254,700 $178,683,261
2019-09-06 23.18 23.35 22.55 23.57 -0.6383% -1.3617% 4.3275% 5,874,100 $137,160,235
2019-09-05 23.13 23.50 23.13 24.10 2.8897% 1.2697% 4.0249% 7,531,000 $176,978,500
2019-09-04 22.55 22.84 22.38 23.03 3.3952% 2.0824% 2.8224% 5,609,600 $128,123,264
2019-09-03 21.44 22.09 21.30 22.15 0.4548% -2.5011% 3.8375% 6,614,700 $146,118,723
2019-08-30 22.64 21.99 21.89 22.91 -2.4401% 0.4437% 4.4522% 6,616,200 $145,490,238
2019-08-29 22.09 22.54 22.09 22.69 2.8285% 0.7755% 2.6443% 6,215,100 $140,088,354
2019-08-28 21.53 21.92 21.48 22.21 2.7179% 0.8903% 3.2868% 5,824,800 $127,679,616
2019-08-27 21.76 21.34 21.12 21.97 -1.0663% 0.8809% 3.8689% 6,666,700 $142,267,378
2019-08-26 22.02 21.57 21.44 22.21 -0.5074% 1.5683% 3.4669% 9,275,800 $200,079,006
2019-08-23 22.53 21.68 21.58 22.90 -5.8619% -2.1711% 5.7642% 9,246,700 $200,468,456
2019-08-22 23.53 23.03 23.00 23.66 -1.497% 0.6416% 2.7895% 5,894,800 $135,757,244
2019-08-21 23.68 23.38 23.32 23.97 0.0856% 1.3699% 2.7117% 5,745,400 $134,327,452
2019-08-20 23.20 23.36 22.96 23.62 0.3868% -0.3008% 2.7942% 6,936,700 $162,041,312
2019-08-19 22.98 23.27 22.81 23.39 3.2387% 1.9521% 2.4797% 5,236,100 $121,844,047
2019-08-16 21.79 22.54 21.39 22.60 4.2553% 0.7863% 5.3552% 7,774,400 $175,234,976
2019-08-15 22.04 21.62 21.39 22.16 -1.8611% 0.0454% 3.4747% 7,200,700 $155,679,134
2019-08-14 22.90 22.03 22.02 23.02 -6.7316% -3.0483% 4.344% 6,910,300 $152,233,909
2019-08-13 23.32 23.62 23.14 24.49 0.4679% -0.8082% 5.5125% 8,900,700 $210,234,534
2019-08-12 23.60 23.51 23.34 24.04 -2.2453% -1.8711% 2.891% 6,227,900 $146,417,929
2019-08-09 24.62 24.05 24.03 24.98 -1.5957% 0.7365% 3.803% 7,074,500 $170,141,725
2019-08-08 24.51 24.44 23.99 24.77 1.1589% 1.4487% 3.1449% 10,249,000 $250,485,560
2019-08-07 23.13 24.16 22.67 24.46 -0.2477% -4.5004% 7.3181% 13,310,200 $321,574,432
2019-08-06 24.31 24.22 23.48 24.50 0.665% 1.0391% 4.1633% 12,237,600 $296,394,672
2019-08-05 24.25 24.06 23.93 24.54 -3.8753% -3.1163% 2.4935% 8,057,700 $193,868,262
2019-08-02 25.26 25.03 24.17 25.76 -0.5167% 0.3975% 6.1724% 7,951,200 $199,018,536
2019-08-01 26.50 25.16 24.83 26.50 -6.8148% -1.8519% 6.3019% 9,688,500 $243,762,660
2019-07-31 26.81 27.00 26.62 27.60 0.4464% -0.2604% 3.5507% 5,991,300 $161,765,100
2019-07-30 25.51 26.88 25.43 27.13 5.3292% -0.0392% 6.2661% 6,911,300 $185,775,744
2019-07-29 25.35 25.52 24.92 25.63 -0.0783% -0.7439% 2.7764% 5,301,700 $135,299,384
2019-07-26 25.53 25.54 25.34 25.92 -0.1173% -0.1564% 2.2369% 4,823,600 $123,194,744
2019-07-25 26.61 25.57 25.48 26.67 -3.5458% 0.3772% 4.4616% 5,530,200 $141,407,214
2019-07-24 26.23 26.51 26.21 26.89 1.1446% 0.0763% 2.5241% 6,577,200 $174,361,572
2019-07-23 25.92 26.21 25.58 26.31 -0.7573% -1.8554% 2.7746% 7,234,600 $189,618,866
2019-07-22 26.39 26.41 26.14 26.81 0.2658% 0.1898% 2.4991% 4,518,100 $119,323,021
2019-07-19 25.76 26.34 25.48 26.42 2.4903% 0.2335% 3.5579% 6,905,300 $181,885,602
2019-07-18 25.78 25.70 25.44 25.96 -0.887% -0.5785% 2.0031% 6,052,400 $155,546,680
2019-07-17 26.77 25.93 25.92 26.96 -3.2463% -0.1119% 3.8576% 5,634,600 $146,105,178
2019-07-16 27.63 26.80 26.59 27.73 -3.0741% -0.0723% 4.1111% 7,598,100 $203,629,080
2019-07-15 28.75 27.65 27.58 28.85 -3.4904% 0.349% 4.4021% 5,786,100 $159,985,665
2019-07-12 28.72 28.65 28.62 29.05 -0.0349% 0.2094% 1.4802% 4,853,500 $139,052,775
2019-07-11 28.86 28.66 28.41 28.97 -0.6241% 0.0693% 1.933% 4,207,300 $120,581,218
2019-07-10 28.41 28.84 28.29 29.13 2.7066% 1.1752% 2.89% 5,116,800 $147,568,512
2019-07-09 27.84 28.08 27.42 28.12 0.5011% -0.3579% 2.4893% 4,639,800 $130,285,583
2019-07-08 27.71 27.94 27.65 28.72 0.1434% -0.681% 3.7256% 7,030,300 $196,426,582
2019-07-05 27.44 27.90 27.35 27.94 1.3808% -0.2907% 2.1092% 4,754,100 $132,639,390
2019-07-03 27.75 27.52 27.20 27.75 -0.0726% 0.7625% 1.964% 4,011,000 $110,382,720
2019-07-02 28.73 27.54 27.44 28.73 -4.7059% -0.5882% 4.4901% 9,228,000 $254,139,120
2019-07-01 29.12 28.90 28.65 29.36 1.3324% 2.1038% 2.4166% 4,991,400 $144,251,460
2019-06-28 28.37 28.52 28.11 28.77 0.7774% 0.2417% 2.2767% 8,134,800 $232,004,496
2019-06-27 28.73 28.30 28.18 28.96 -1.4967% 0% 2.6934% 4,934,200 $139,637,860
2019-06-26 28.47 28.73 28.42 29.20 2.9011% 1.9699% 2.6712% 6,219,400 $178,683,362
2019-06-25 27.81 27.92 27.65 28.22 0% -0.394% 2.0198% 4,782,200 $133,519,024
2019-06-24 28.22 27.92 27.71 28.52 -1.1331% -0.0708% 2.8401% 5,202,100 $145,242,632
2019-06-21 28.24 28.24 27.96 28.57 0.6056% 0.6056% 2.1351% 6,676,700 $188,550,008
2019-06-20 27.65 28.07 27.56 28.30 4.3107% 2.7499% 2.6148% 7,345,900 $206,199,413
2019-06-19 26.85 26.91 26.50 27.23 0.0372% -0.1859% 2.6987% 7,122,000 $191,653,020
2019-06-18 26.57 26.90 26.47 27.34 1.8939% 0.6439% 3.1644% 5,800,900 $156,044,210
2019-06-17 25.52 26.40 25.34 26.46 2.4447% -0.9701% 4.2328% 5,624,000 $148,473,600
2019-06-14 26.05 25.77 25.67 26.20 -1.34% -0.268% 2.0229% 5,075,600 $130,798,212
2019-06-13 25.74 26.12 25.39 26.14 2.5118% 1.0204% 2.8692% 5,809,600 $151,746,752
2019-06-12 25.74 25.48 25.16 25.75 -2.3755% -1.3793% 2.2913% 5,327,200 $135,737,056
2019-06-11 26.41 26.10 26.07 26.75 -0.0766% 1.1103% 2.5238% 5,756,700 $150,249,870
2019-06-10 25.81 26.12 25.75 26.86 1.6738% 0.4543% 4.1325% 5,234,800 $136,732,976
2019-06-07 25.73 25.69 25.39 25.98 0.2341% 0.3902% 2.2586% 5,364,300 $137,808,867
2019-06-06 25.64 25.63 25.34 25.89 0.5887% 0.6279% 2.1437% 5,635,000 $144,425,050
2019-06-05 25.91 25.48 24.80 25.92 -1.9623% -0.3078% 4.321% 6,671,800 $169,997,464
2019-06-04 25.83 25.99 25.24 26.19 1.8816% 1.2544% 3.6273% 7,348,800 $190,995,312
2019-06-03 25.33 25.51 25.13 25.72 1.3911% 0.6757% 2.2939% 5,506,900 $140,481,019
2019-05-31 25.41 25.16 25.12 25.64 -2.405% -1.4329% 2.0472% 6,536,200 $164,450,792
2019-05-30 26.76 25.78 25.75 26.93 -3.9851% -0.3352% 4.3817% 8,207,200 $211,581,616
2019-05-29 26.12 26.85 25.95 26.86 0.9398% -1.8045% 3.3879% 11,386,500 $305,727,525
2019-05-28 27.14 26.60 26.56 27.17 -1.445% 0.5558% 2.2523% 6,361,800 $169,223,880
2019-05-24 27.48 26.99 26.67 27.84 -0.6625% 1.1502% 4.2026% 5,184,900 $139,940,451
2019-05-23 28.71 27.17 26.97 28.71 -7.3013% -2.0471% 6.0606% 6,956,300 $189,002,671
2019-05-22 30.67 29.31 29.28 30.87 -5.8162% -1.446% 5.1587% 4,706,800 $137,956,308
2019-05-21 30.29 31.12 30.23 31.28 3.6297% 0.8658% 3.3568% 5,308,200 $165,191,184
2019-05-20 30.59 30.03 29.98 30.85 -1.8948% -0.0653% 2.8201% 5,404,800 $162,306,144
2019-05-17 30.86 30.61 30.53 31.20 -2.2045% -1.4058% 2.1474% 3,156,300 $96,614,343
2019-05-16 31.34 31.30 31.15 31.81 1.1962% 1.3288% 2.0748% 4,146,600 $129,788,580
2019-05-15 30.37 30.93 30.20 31.06 0.5527% -1.2679% 2.7704% 4,552,300 $140,802,639
2019-05-14 30.16 30.76 30.03 30.96 2.8075% 0.8021% 3.0039% 4,346,200 $133,689,112
2019-05-13 31.00 29.92 29.76 31.11 -4.4395% -0.9901% 4.3394% 5,947,500 $177,949,200
2019-05-10 31.11 31.31 30.69 31.44 0.192% -0.448% 2.3914% 4,950,500 $155,000,155
2019-05-09 31.13 31.25 30.63 31.35 -0.888% -1.2686% 2.2904% 5,201,400 $162,543,750
2019-05-08 30.90 31.53 30.81 31.89 1.5459% -0.4831% 3.3866% 5,218,300 $164,532,999
2019-05-07 31.05 31.05 30.48 31.18 -1.3973% -1.3973% 2.229% 6,314,700 $196,071,435
2019-05-06 30.87 31.49 30.66 31.55 0.7358% -1.2476% 2.8246% 5,712,600 $179,889,774
2019-05-03 31.14 31.26 30.60 31.45 1.0996% 0.7115% 2.7027% 9,278,900 $290,058,414
2019-05-02 31.17 30.92 30.62 32.00 -2.8894% -2.1043% 4.2969% 9,268,800 $286,591,296
2019-05-01 33.00 31.84 31.30 33.19 0% 0% 0% 13,692,400 $435,966,016