Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	7.835	8.015	7.792	8.015	4,578,489	+0.21(+2.71%)
Oct 30, 2003	7.937	7.937	7.725	7.803	3,096,501	-0.11(-1.42%)
Oct 29, 2003	7.841	7.949	7.841	7.916	5,461,691	+0.15(+1.94%)
Oct 28, 2003	7.750	7.830	7.691	7.765	2,354,902	+0.01(+0.19%)
Oct 27, 2003	7.783	7.831	7.725	7.750	1,792,122	-0.02(-0.23%)
Oct 24, 2003	7.825	7.825	7.722	7.768	2,058,383	-0.06(-0.72%)
Oct 23, 2003	7.878	7.878	7.714	7.825	3,228,724	-0.05(-0.67%)
Oct 22, 2003	7.833	7.897	7.795	7.878	2,649,000	+0.03(+0.34%)
Oct 21, 2003	7.767	7.912	7.767	7.851	4,015,104	+0.08(+1.09%)
Oct 20, 2003	7.648	7.768	7.598	7.767	4,594,526	+0.09(+1.23%)
Oct 17, 2003	7.712	7.712	7.613	7.673	3,396,046	-0.03(-0.41%)
Oct 16, 2003	7.618	7.760	2.760	7.704	4,938,850	+0.03(+0.37%)
Oct 15, 2003	7.916	7.920	7.585	7.676	6,879,837	-0.22(-2.82%)
Oct 14, 2003	7.630	7.932	7.630	7.899	6,020,538	-0.11(-1.42%)
Oct 13, 2003	7.977	8.013	7.934	8.013	2,982,130	+0.04(+0.46%)
Oct 10, 2003	7.957	8.015	7.957	7.977	8,878,615	-0.00(-0.02%)
Oct 09, 2003	8.073	8.073	7.939	7.978	7,051,999	-0.08(-0.96%)
Oct 08, 2003	8.081	8.130	7.998	8.056	4,985,144	+0.01(+0.10%)
Oct 07, 2003	7.907	8.056	7.899	8.048	6,915,238	+0.13(+1.63%)
Oct 06, 2003	7.965	7.982	7.916	7.919	4,805,719	+0.01(+0.15%)
Oct 03, 2003	7.882	8.005	7.881	7.907	4,715,856	-0.05(-0.62%)
Oct 02, 2003	7.882	7.978	7.874	7.957	3,702,549	-0.02(-0.21%)
Oct 01, 2003	7.963	8.016	7.920	7.973	3,564,577	+0.01(+0.12%)
Sep 30, 2003	7.816	8.064	7.805	7.963	4,452,015	+0.13(+1.65%)
Sep 29, 2003	7.869	7.878	7.808	7.835	4,460,487	-0.03(-0.44%)
Sep 26, 2003	8.001	7.980	7.767	7.869	3,386,061	-0.13(-1.65%)
Sep 25, 2003	8.120	8.120	8.000	8.001	2,806,034	-0.12(-1.47%)
Sep 24, 2003	8.053	8.215	8.064	8.120	4,765,478	+0.07(+0.84%)
Sep 23, 2003	8.073	8.079	7.968	8.053	3,334,321	-0.00(-0.02%)
Sep 22, 2003	8.056	8.099	8.001	8.054	3,899,220	-0.02(-0.23%)
Sep 19, 2003	7.975	8.077	7.950	8.073	5,283,478	+0.10(+1.22%)
Sep 18, 2003	7.924	7.978	7.858	7.975	10,996,908	+0.05(+0.65%)
Sep 17, 2003	8.061	8.096	7.917	7.924	4,280,458	-0.14(-1.70%)
Sep 16, 2003	8.058	8.079	8.028	8.061	3,731,898	+0.00(+0.00%)
Sep 15, 2003	8.213	8.213	8.031	8.061	5,565,170	-0.15(-1.85%)
Sep 12, 2003	8.279	8.327	8.139	8.213	4,850,197	-0.10(-1.15%)
Sep 11, 2003	8.296	8.453	8.261	8.309	4,245,057	-0.12(-1.45%)
Sep 10, 2003	8.535	8.626	8.406	8.431	7,064,405	-0.27(-3.10%)
Sep 09, 2003	8.758	8.786	8.699	8.700	5,288,621	-0.06(-0.66%)
Sep 08, 2003	8.552	8.758	8.552	8.758	3,948,236	+0.21(+2.42%)
Sep 05, 2003	8.487	8.581	8.446	8.552	3,692,564	+0.05(+0.62%)
Sep 04, 2003	8.469	8.568	8.459	8.499	2,863,825	-0.01(-0.14%)
Sep 03, 2003	8.552	8.591	8.486	8.510	2,977,894	-0.03(-0.35%)
Sep 02, 2003	8.406	8.593	8.403	8.540	2,363,072	-0.01(-0.14%)
Aug 29, 2003	8.486	8.596	8.469	8.552	2,347,035	+0.00(+0.00%)
Aug 28, 2003	8.436	8.624	8.396	8.552	5,289,832	+0.07(+0.86%)
Aug 27, 2003	8.497	8.615	8.477	8.479	4,385,752	+0.00(+0.02%)
Aug 26, 2003	8.461	8.499	8.345	8.477	4,432,046	-0.03(-0.41%)
Aug 25, 2003	8.651	8.682	8.482	8.512	3,383,943	-0.18(-2.05%)
Aug 22, 2003	8.755	8.757	8.654	8.691	2,040,532	+0.00(+0.00%)
Aug 21, 2003	8.651	8.734	8.634	8.691	2,895,897	+0.03(+0.32%)
Aug 20, 2003	8.593	8.714	8.565	8.662	2,764,885	+0.02(+0.29%)
Aug 19, 2003	8.705	8.715	8.613	8.638	2,455,961	-0.08(-0.91%)
Aug 18, 2003	8.610	8.758	8.610	8.717	4,316,464	+0.16(+1.83%)
Aug 15, 2003	8.626	8.704	8.552	8.560	400,300	-0.07(-0.79%)
Aug 14, 2003	8.798	8.798	8.535	8.628	5,921,598	-0.15(-1.68%)
Aug 13, 2003	8.775	8.838	8.643	8.775	4,637,188	+0.04(+0.47%)
Aug 12, 2003	8.676	8.743	8.593	8.734	3,502,248	+0.04(+0.49%)
Aug 11, 2003	8.527	8.691	8.527	8.691	5,757,907	+0.20(+2.39%)
Aug 08, 2003	8.453	8.494	8.405	8.487	3,706,785	+0.05(+0.63%)
Aug 07, 2003	8.229	8.438	8.155	8.434	6,007,225	+0.23(+2.86%)
Aug 06, 2003	7.932	8.246	7.833	8.200	9,271,351	+0.46(+5.91%)
Aug 05, 2003	7.734	7.934	7.734	7.742	3,154,595	-0.01(-0.13%)
Aug 04, 2003	7.868	7.868	7.752	7.752	2,701,042	-0.14(-1.76%)

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.