Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Devon Energy (NY: DVN )

38.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 11.55 11.60 11.07 11.09 14,323,547 -0.63(-5.35%)
Nov 27, 2020 11.88 12.08 11.62 11.72 6,060,778 -0.27(-2.25%)
Nov 25, 2020 11.96 12.15 11.77 11.99 11,142,892 -0.14(-1.18%)
Nov 24, 2020 11.93 12.24 11.74 12.13 19,274,608 +0.65(+5.66%)
Nov 23, 2020 10.70 11.52 10.65 11.48 16,446,647 +1.05(+10.03%)
Nov 20, 2020 10.70 10.76 10.34 10.43 11,532,466 -0.32(-2.95%)
Nov 19, 2020 10.12 10.78 10.04 10.75 17,338,676 +0.63(+6.27%)
Nov 18, 2020 10.48 10.82 10.11 10.12 16,430,546 -0.28(-2.67%)
Nov 17, 2020 9.832 10.40 9.729 10.40 13,282,234 +0.46(+4.63%)
Nov 16, 2020 9.935 9.975 9.682 9.935 11,296,324 +0.59(+6.37%)
Nov 13, 2020 8.992 9.380 8.952 9.341 7,890,223 +0.44(+4.99%)
Nov 12, 2020 9.039 9.372 8.770 8.897 9,025,138 -0.35(-3.77%)
Nov 11, 2020 9.467 9.475 9.174 9.245 11,939,364 -0.08(-0.85%)
Nov 10, 2020 9.158 9.341 8.881 9.325 15,328,318 +0.34(+3.80%)
Nov 09, 2020 8.587 9.420 8.587 8.984 22,422,732 +1.24(+15.97%)
Nov 06, 2020 7.890 8.151 7.715 7.747 16,865,048 -0.22(-2.79%)
Nov 05, 2020 7.731 8.207 7.660 7.969 18,585,076 +0.19(+2.45%)
Nov 04, 2020 7.699 7.945 7.374 7.779 20,414,846 +0.13(+1.76%)
Nov 03, 2020 7.683 7.850 7.485 7.644 11,801,361 +0.17(+2.23%)
Nov 02, 2020 7.192 7.596 6.875 7.477 11,971,483 +0.40(+5.60%)
Oct 30, 2020 6.692 7.081 6.613 7.081 19,795,362 +0.38(+5.68%)
Oct 29, 2020 6.256 6.708 6.129 6.700 16,197,037 +0.28(+4.32%)
Oct 28, 2020 6.653 6.700 6.351 6.423 13,855,444 -0.47(-6.79%)
Oct 27, 2020 6.914 7.017 6.819 6.890 10,747,559 -0.10(-1.36%)
Oct 26, 2020 7.231 7.279 6.883 6.986 11,567,979 -0.44(-5.88%)
Oct 23, 2020 7.461 7.580 7.303 7.422 11,048,305 +0.02(+0.21%)
Oct 22, 2020 6.851 7.438 6.851 7.406 13,390,731 +0.56(+8.23%)
Oct 21, 2020 7.041 7.136 6.835 6.843 17,637,746 -0.27(-3.79%)
Oct 20, 2020 7.073 7.231 6.922 7.112 12,670,387 +0.09(+1.24%)
Oct 19, 2020 7.176 7.208 6.954 7.025 11,278,233 -0.07(-1.01%)
Oct 16, 2020 7.438 7.509 7.089 7.097 11,526,034 -0.37(-4.99%)
Oct 15, 2020 7.231 7.483 7.081 7.469 12,648,106 +0.08(+1.07%)
Oct 14, 2020 7.588 7.822 7.374 7.390 14,782,325 -0.14(-1.89%)
Oct 13, 2020 7.771 7.905 7.517 7.533 10,425,665 -0.29(-3.65%)
Oct 12, 2020 7.929 7.953 7.739 7.818 8,160,643 -0.17(-2.09%)
Oct 09, 2020 8.254 8.294 7.929 7.985 11,333,202 -0.20(-2.42%)
Oct 08, 2020 7.905 8.191 7.802 8.183 10,999,253 +0.36(+4.56%)
Oct 07, 2020 7.771 7.890 7.604 7.826 11,805,741 +0.11(+1.44%)
Oct 06, 2020 8.286 8.397 7.683 7.715 14,441,630 -0.33(-4.14%)
Oct 05, 2020 7.826 8.056 7.628 8.048 15,180,236 +0.44(+5.73%)
Oct 02, 2020 6.898 7.818 6.859 7.612 18,460,420 +0.40(+5.49%)
Oct 01, 2020 7.461 7.564 7.152 7.216 15,216,852 -0.29(-3.81%)
Sep 30, 2020 7.620 7.739 7.453 7.501 15,430,497 -0.09(-1.15%)
Sep 29, 2020 7.739 7.747 7.112 7.588 31,920,096 -0.18(-2.35%)
Sep 28, 2020 7.580 7.945 7.120 7.771 49,690,676 +0.78(+11.11%)
Sep 25, 2020 6.954 7.112 6.883 6.994 8,651,210 -0.11(-1.56%)
Sep 24, 2020 6.851 7.247 6.684 7.105 11,560,160 +0.22(+3.23%)
Sep 23, 2020 7.342 7.406 6.883 6.883 8,695,186 -0.41(-5.65%)
Sep 22, 2020 7.406 7.525 7.223 7.295 6,758,938 -0.06(-0.76%)
Sep 21, 2020 7.438 7.501 7.239 7.350 7,142,831 -0.40(-5.21%)
Sep 18, 2020 7.858 7.981 7.668 7.755 15,866,583 -0.13(-1.71%)
Sep 17, 2020 7.541 7.905 7.501 7.890 8,564,381 +0.15(+1.95%)
Sep 16, 2020 7.453 7.874 7.311 7.739 9,896,865 +0.42(+5.74%)
Sep 15, 2020 7.271 7.446 7.239 7.319 11,212,222 +0.09(+1.21%)
Sep 14, 2020 7.168 7.311 7.057 7.231 7,849,107 +0.12(+1.67%)
Sep 11, 2020 6.970 7.148 6.867 7.112 13,153,063 +0.17(+2.40%)
Sep 10, 2020 7.502 7.588 6.938 6.946 15,512,631 -0.56(-7.41%)
Sep 09, 2020 7.651 7.666 7.334 7.502 9,015,802 -0.03(-0.42%)
Sep 08, 2020 7.995 8.027 7.431 7.533 14,147,224 -0.73(-8.82%)
Sep 04, 2020 8.309 8.437 8.105 8.262 7,021,334 +0.06(+0.76%)
Sep 03, 2020 8.207 8.434 8.136 8.199 10,371,731 -0.15(-1.78%)
Sep 02, 2020 8.543 8.567 8.293 8.348 10,781,571 -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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.