Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 30, 2020 6.677 7.064 6.598 7.064 19,841,392 +0.38(+5.68%)
Oct 29, 2020 6.242 6.693 6.115 6.685 16,234,700 +0.28(+4.32%)
Oct 28, 2020 6.637 6.685 6.337 6.408 13,887,661 -0.47(-6.79%)
Oct 27, 2020 6.898 7.001 6.803 6.874 10,772,549 -0.09(-1.36%)
Oct 26, 2020 7.215 7.262 6.867 6.969 11,594,877 -0.44(-5.88%)
Oct 23, 2020 7.444 7.563 7.286 7.404 11,073,995 +0.02(+0.21%)
Oct 22, 2020 6.835 7.420 6.835 7.389 13,421,868 +0.56(+8.23%)
Oct 21, 2020 7.025 7.120 6.819 6.827 17,678,758 -0.27(-3.79%)
Oct 20, 2020 7.056 7.215 6.906 7.096 12,699,849 +0.09(+1.24%)
Oct 19, 2020 7.159 7.191 6.938 7.009 11,304,457 -0.07(-1.01%)
Oct 16, 2020 7.420 7.492 7.072 7.080 11,552,835 -0.37(-4.99%)
Oct 15, 2020 7.215 7.466 7.064 7.452 12,677,516 +0.08(+1.07%)
Oct 14, 2020 7.571 7.804 7.357 7.373 14,816,698 -0.14(-1.89%)
Oct 13, 2020 7.753 7.887 7.499 7.515 10,449,908 -0.28(-3.65%)
Oct 12, 2020 7.911 7.935 7.721 7.800 8,179,618 -0.17(-2.09%)
Oct 09, 2020 8.235 8.275 7.911 7.966 11,359,554 -0.20(-2.42%)
Oct 08, 2020 7.887 8.172 7.784 8.164 11,024,829 +0.36(+4.56%)
Oct 07, 2020 7.753 7.871 7.586 7.808 11,833,193 +0.11(+1.44%)
Oct 06, 2020 8.267 8.378 7.666 7.697 14,475,211 -0.33(-4.14%)
Oct 05, 2020 7.808 8.037 7.610 8.029 15,215,534 +0.44(+5.73%)
Oct 02, 2020 6.882 7.800 6.843 7.594 18,503,346 +0.40(+5.49%)
Oct 01, 2020 7.444 7.547 7.136 7.199 15,252,235 -0.28(-3.81%)
Sep 30, 2020 7.602 7.721 7.436 7.484 15,466,377 -0.09(-1.15%)
Sep 29, 2020 7.721 7.729 7.096 7.571 31,994,318 -0.18(-2.35%)
Sep 28, 2020 7.563 7.927 7.104 7.753 49,806,220 +0.78(+11.11%)
Sep 25, 2020 6.938 7.096 6.867 6.977 8,671,326 -0.11(-1.56%)
Sep 24, 2020 6.835 7.230 6.669 7.088 11,587,040 +0.22(+3.23%)
Sep 23, 2020 7.325 7.389 6.867 6.867 8,715,405 -0.41(-5.65%)
Sep 22, 2020 7.389 7.507 7.207 7.278 6,774,654 -0.06(-0.76%)
Sep 21, 2020 7.420 7.484 7.223 7.333 7,159,440 -0.40(-5.21%)
Sep 18, 2020 7.840 7.962 7.650 7.737 15,903,477 -0.13(-1.71%)
Sep 17, 2020 7.523 7.887 7.483 7.871 8,584,295 +0.15(+1.95%)
Sep 16, 2020 7.436 7.855 7.294 7.721 9,919,878 +0.42(+5.74%)
Sep 15, 2020 7.254 7.428 7.223 7.302 11,238,293 +0.09(+1.21%)
Sep 14, 2020 7.151 7.294 7.041 7.215 7,867,359 +0.12(+1.67%)
Sep 11, 2020 6.954 7.132 6.851 7.096 13,183,648 +0.17(+2.40%)
Sep 10, 2020 7.485 7.570 6.922 6.930 15,548,703 -0.55(-7.41%)
Sep 09, 2020 7.633 7.649 7.317 7.485 9,036,766 -0.03(-0.42%)
Sep 08, 2020 7.977 8.008 7.414 7.516 14,180,120 -0.73(-8.82%)
Sep 04, 2020 8.289 8.418 8.086 8.242 7,037,661 +0.06(+0.76%)
Sep 03, 2020 8.188 8.414 8.117 8.180 10,395,848 -0.15(-1.78%)
Sep 02, 2020 8.524 8.547 8.274 8.328 10,806,642 -0.20(-2.29%)
Sep 01, 2020 8.406 8.649 8.297 8.524 7,357,204 +0.03(+0.37%)
Aug 31, 2020 8.672 8.703 8.399 8.492 6,403,228 -0.18(-2.07%)
Aug 28, 2020 8.469 8.774 8.430 8.672 7,183,834 +0.27(+3.16%)
Aug 27, 2020 8.406 8.492 8.219 8.406 6,985,376 +0.05(+0.56%)
Aug 26, 2020 8.594 8.672 8.344 8.360 6,711,354 -0.22(-2.55%)
Aug 25, 2020 8.516 8.641 8.367 8.578 7,417,823 +0.16(+1.86%)
Aug 24, 2020 8.235 8.524 8.180 8.422 7,611,899 +0.27(+3.26%)
Aug 21, 2020 8.336 8.363 8.110 8.156 6,313,198 -0.20(-2.34%)
Aug 20, 2020 8.485 8.610 8.344 8.352 6,482,552 -0.31(-3.61%)
Aug 19, 2020 8.860 8.906 8.641 8.664 8,606,004 -0.20(-2.20%)
Aug 18, 2020 9.094 9.156 8.813 8.860 8,824,628 -0.31(-3.41%)
Aug 17, 2020 9.383 9.406 9.016 9.172 8,717,351 -0.30(-3.14%)
Aug 14, 2020 9.196 9.469 9.047 9.469 5,398,915 +0.22(+2.36%)
Aug 13, 2020 9.539 9.656 9.242 9.250 9,843,283 -0.32(-3.35%)
Aug 12, 2020 9.693 9.754 9.418 9.571 9,128,525 +0.11(+1.21%)
Aug 11, 2020 9.976 10.14 9.410 9.456 11,702,267 -0.21(-2.22%)
Aug 10, 2020 9.372 9.716 9.272 9.670 13,478,283 +0.41(+4.38%)
Aug 07, 2020 8.851 9.310 8.744 9.265 12,331,401 +0.26(+2.89%)
Aug 06, 2020 9.104 9.216 8.901 9.004 12,294,410 -0.21(-2.24%)
Aug 05, 2020 9.073 9.287 8.836 9.211 18,523,396 +0.73(+8.57%)
Aug 04, 2020 8.086 8.660 8.071 8.484 14,880,100 +0.37(+4.62%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.