Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.86	30.39	29.40	29.54	9,272,962	+0.05(+0.16%)
Mar 30, 2009	29.48	29.83	28.93	29.49	8,902,920	-2.51(-7.85%)
Mar 26, 2009	33.34	33.91	31.42	32.01	13,186,678	-0.68(-2.08%)
Mar 25, 2009	32.90	33.37	31.66	32.69	8,428,339	-0.09(-0.28%)
Mar 24, 2009	33.87	34.04	32.53	32.78	9,707,209	-1.62(-4.71%)
Mar 23, 2009	33.40	34.42	33.20	34.40	11,287,626	+2.93(+9.33%)
Mar 20, 2009	32.79	32.99	31.09	31.46	11,146,760	-0.87(-2.70%)
Mar 19, 2009	31.97	33.17	31.95	32.34	13,132,603	+0.98(+3.12%)
Mar 18, 2009	31.04	31.70	29.47	31.36	11,117,657	-0.01(-0.02%)
Mar 17, 2009	30.64	31.36	29.86	31.36	9,646,727	+0.73(+2.37%)
Mar 16, 2009	29.76	31.65	29.52	30.64	10,738,930	+0.78(+2.61%)
Mar 13, 2009	29.66	30.78	29.42	29.86	0	+0.70(+2.40%)
Mar 12, 2009	27.83	29.28	27.57	29.16	9,968,431	+1.20(+4.28%)
Mar 11, 2009	26.61	28.52	26.55	27.96	14,280,059	+1.26(+4.70%)
Mar 10, 2009	26.45	27.10	25.81	26.70	13,490,150	+1.03(+4.02%)
Mar 09, 2009	26.06	27.25	25.48	25.67	10,192,244	-0.71(-2.71%)
Mar 06, 2009	27.78	28.30	25.53	26.39	0	-0.86(-3.15%)
Mar 05, 2009	27.49	28.60	26.78	27.25	12,587,300	-1.00(-3.56%)
Mar 04, 2009	27.95	29.26	27.76	28.25	15,408,869	+2.18(+8.37%)

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.