Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	46.27	46.87	45.95	46.33	7,010,699	-0.06(-0.13%)
Jan 30, 2007	45.24	46.50	45.21	46.39	6,429,462	+1.41(+3.15%)
Jan 29, 2007	45.11	45.77	44.86	44.97	4,681,514	-0.03(-0.06%)
Jan 26, 2007	45.38	45.73	44.82	45.00	4,472,136	-0.10(-0.22%)
Jan 25, 2007	46.16	46.23	44.98	45.10	5,721,902	-1.11(-2.40%)
Jan 24, 2007	45.61	46.28	45.11	46.21	6,342,019	+0.32(+0.69%)
Jan 23, 2007	44.75	46.27	44.75	45.89	7,939,891	+1.42(+3.20%)
Jan 22, 2007	45.04	45.29	44.26	44.47	6,949,428	-0.25(-0.56%)
Jan 19, 2007	43.76	44.88	43.55	44.72	6,812,818	+1.27(+2.92%)
Jan 18, 2007	43.48	43.88	42.90	43.45	7,542,012	+0.03(+0.06%)
Jan 17, 2007	42.95	43.95	42.79	43.43	6,857,296	+0.54(+1.25%)
Jan 16, 2007	43.10	43.63	42.67	42.89	6,660,625	-0.49(-1.13%)
Jan 12, 2007	42.52	43.60	42.35	43.38	7,932,176	+1.08(+2.56%)
Jan 11, 2007	42.96	43.80	42.10	42.30	7,998,590	-0.45(-1.05%)
Jan 10, 2007	43.36	44.65	42.21	42.75	6,629,158	-0.65(-1.49%)
Jan 09, 2007	42.71	43.77	42.34	43.39	9,625,206	+0.02(+0.05%)
Jan 08, 2007	44.12	44.21	42.67	43.38	7,414,024	+0.20(+0.46%)
Jan 05, 2007	42.15	43.45	42.14	43.18	10,496,306	+1.07(+2.54%)
Jan 04, 2007	42.88	42.88	41.80	42.11	9,790,561	-0.77(-1.79%)
Jan 03, 2007	43.65	43.79	42.46	42.87	9,528,233	-1.47(-3.31%)
Dec 29, 2006	44.55	44.55	43.98	44.34	4,095,890	-0.21(-0.47%)
Dec 28, 2006	44.72	44.94	44.31	44.55	3,282,582	-0.06(-0.13%)
Dec 27, 2006	44.49	44.69	43.78	44.61	5,358,817	+0.20(+0.45%)
Dec 26, 2006	45.28	45.37	44.20	44.41	4,560,335	-0.61(-1.35%)
Dec 22, 2006	45.38	45.47	44.82	45.02	3,168,210	-0.35(-0.77%)
Dec 21, 2006	45.48	45.77	44.86	45.37	4,533,860	-0.03(-0.07%)
Dec 20, 2006	46.12	46.30	45.29	45.40	6,223,260	-0.44(-0.97%)
Dec 19, 2006	44.48	46.05	44.29	45.85	7,257,142	+0.75(+1.67%)
Dec 18, 2006	46.72	46.78	44.84	45.09	8,785,121	-1.63(-3.48%)
Dec 15, 2006	47.76	47.88	46.49	46.72	6,983,013	-1.04(-2.19%)
Dec 14, 2006	47.30	47.92	47.10	47.76	6,884,224	+0.79(+1.67%)
Dec 13, 2006	47.20	47.65	46.58	46.98	6,075,001	+0.04(+0.08%)
Dec 12, 2006	47.20	47.65	46.54	46.94	8,155,170	-0.12(-0.25%)
Dec 11, 2006	47.40	47.42	46.42	47.06	8,342,461	-0.58(-1.22%)
Dec 08, 2006	48.68	48.81	47.55	47.64	7,581,799	-1.04(-2.15%)
Dec 07, 2006	48.47	48.89	47.78	48.68	5,682,114	+0.27(+0.56%)
Dec 06, 2006	48.93	49.24	48.41	48.41	5,300,724	-0.52(-1.07%)
Dec 05, 2006	48.54	49.09	48.19	48.93	6,420,082	+0.63(+1.31%)
Dec 04, 2006	48.50	48.51	47.74	48.30	3,821,913	-0.33(-0.68%)
Dec 01, 2006	47.82	48.63	47.47	48.63	5,366,079	+0.13(+0.27%)
Nov 30, 2006	48.24	48.89	47.72	48.50	7,575,446	+0.42(+0.88%)
Nov 29, 2006	47.00	48.27	46.79	48.07	8,330,660	+1.39(+2.99%)
Nov 28, 2006	46.07	47.24	46.07	46.68	6,325,831	+0.75(+1.63%)
Nov 27, 2006	46.93	47.27	45.81	45.93	5,942,324	-0.65(-1.39%)
Nov 24, 2006	47.00	47.46	46.57	46.58	1,672,153	-0.18(-0.40%)
Nov 22, 2006	47.00	47.20	46.05	46.77	5,972,883	-0.42(-0.90%)
Nov 21, 2006	46.04	47.54	45.91	47.19	7,802,222	+1.38(+3.02%)
Nov 20, 2006	46.24	46.46	45.47	45.81	5,036,580	-0.44(-0.94%)
Nov 17, 2006	44.87	46.32	44.53	46.24	6,968,641	+0.71(+1.57%)
Nov 16, 2006	46.83	47.20	45.52	45.53	7,673,024	-1.16(-2.48%)
Nov 15, 2006	46.60	47.19	46.36	46.69	5,390,739	+0.42(+0.91%)
Nov 14, 2006	46.67	46.80	45.90	46.26	4,821,907	-0.07(-0.14%)
Nov 13, 2006	46.14	46.88	45.51	46.33	6,095,727	+0.00(+0.00%)
Nov 10, 2006	46.80	46.94	46.01	46.33	6,945,192	-0.65(-1.39%)
Nov 09, 2006	46.09	47.55	46.04	46.98	10,822,022	+1.12(+2.45%)
Nov 08, 2006	44.96	46.10	44.95	45.86	5,673,793	+0.76(+1.69%)
Nov 07, 2006	45.21	45.73	44.73	45.10	6,352,760	-0.41(-0.90%)
Nov 06, 2006	45.06	45.64	44.91	45.51	5,497,697	+0.10(+0.22%)
Nov 03, 2006	44.57	45.94	44.56	45.41	7,374,388	+1.10(+2.48%)
Nov 02, 2006	43.73	44.78	43.55	44.31	5,429,468	+0.40(+0.90%)

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.