Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	47.99	48.18	47.35	48.03	4,854,687	+0.34(+0.72%)
Mar 29, 2012	47.71	47.91	46.84	47.69	5,027,215	-0.30(-0.62%)
Mar 28, 2012	47.92	48.29	47.57	47.98	5,277,681	-0.07(-0.15%)
Mar 27, 2012	48.98	49.03	48.04	48.06	4,380,046	-1.01(-2.05%)
Mar 26, 2012	49.04	49.27	48.67	49.06	4,553,845	+0.41(+0.85%)
Mar 23, 2012	48.17	49.06	47.87	48.65	4,091,022	+0.80(+1.68%)
Mar 22, 2012	48.65	48.69	47.60	47.85	5,184,182	-1.32(-2.68%)
Mar 21, 2012	50.12	50.21	48.98	49.17	4,749,129	-0.74(-1.49%)
Mar 20, 2012	49.91	51.20	49.85	49.91	5,521,782	-1.29(-2.52%)
Mar 19, 2012	50.38	51.56	49.98	51.20	7,441,741	+1.40(+2.82%)
Mar 16, 2012	49.02	49.98	49.02	49.79	6,795,948	+0.80(+1.64%)
Mar 15, 2012	48.17	49.52	48.04	48.99	7,563,319	+0.82(+1.71%)
Mar 14, 2012	48.70	49.24	47.95	48.17	4,401,546	-0.53(-1.08%)
Mar 13, 2012	48.13	48.72	47.48	48.69	4,665,894	+0.80(+1.68%)
Mar 12, 2012	48.30	48.42	47.55	47.89	4,512,917	-0.47(-0.97%)
Mar 09, 2012	48.56	48.80	48.24	48.36	5,253,799	-0.23(-0.47%)
Mar 08, 2012	48.93	49.09	48.38	48.59	4,479,805	-0.02(-0.04%)
Mar 07, 2012	48.41	48.91	47.99	48.61	3,413,574	+0.79(+1.66%)
Mar 06, 2012	48.17	48.38	47.46	47.82	4,955,937	-1.13(-2.31%)
Mar 05, 2012	48.94	49.06	48.46	48.95	3,728,731	-0.22(-0.44%)
Mar 02, 2012	49.73	50.13	49.06	49.16	2,717,224	-0.76(-1.52%)
Mar 01, 2012	49.40	50.09	49.30	49.92	4,226,613	+0.55(+1.12%)
Feb 29, 2012	49.84	50.17	49.23	49.37	5,715,243	-0.45(-0.91%)
Feb 28, 2012	50.79	50.93	49.61	49.82	5,864,765	-0.79(-1.56%)
Feb 27, 2012	50.49	51.28	50.25	50.61	4,833,634	-0.03(-0.05%)
Feb 24, 2012	50.62	51.08	50.17	50.64	4,004,847	+0.07(+0.13%)
Feb 23, 2012	50.37	50.65	49.69	50.57	5,450,678	+0.22(+0.44%)
Feb 22, 2012	50.46	50.90	50.07	50.35	4,389,823	-0.32(-0.62%)
Feb 21, 2012	50.98	51.01	50.38	50.66	5,088,981	+0.19(+0.37%)
Feb 17, 2012	51.28	51.36	50.08	50.48	8,670,563	-0.05(-0.09%)
Feb 16, 2012	49.24	50.79	49.09	50.52	15,106,819	+2.24(+4.63%)
Feb 15, 2012	45.92	48.63	45.53	48.29	19,024,978	+3.23(+7.17%)
Feb 14, 2012	44.31	45.59	44.28	45.05	6,705,596	+0.85(+1.92%)
Feb 13, 2012	44.43	44.64	43.62	44.21	4,852,823	+0.67(+1.53%)
Feb 10, 2012	43.27	43.95	43.19	43.54	5,311,962	-1.06(-2.39%)
Feb 09, 2012	44.65	45.02	43.92	44.60	4,787,228	-0.02(-0.05%)
Feb 08, 2012	44.62	44.88	43.95	44.62	4,614,389	+0.16(+0.36%)
Feb 07, 2012	43.24	44.62	42.86	44.46	5,470,950	+1.05(+2.42%)
Feb 06, 2012	42.54	43.52	42.30	43.41	6,947,916	+0.67(+1.58%)
Feb 03, 2012	43.64	43.67	42.66	42.74	6,054,638	-0.31(-0.72%)
Feb 02, 2012	43.01	43.39	42.45	43.05	5,697,921	+0.11(+0.27%)
Feb 01, 2012	43.40	43.51	42.77	42.93	4,602,467	-0.04(-0.09%)
Jan 31, 2012	43.85	43.94	42.89	42.97	4,868,863	-0.54(-1.24%)
Jan 30, 2012	43.32	43.70	42.77	43.51	2,657,031	-0.27(-0.62%)
Jan 27, 2012	43.43	44.00	43.40	43.78	3,106,665	+0.13(+0.29%)
Jan 26, 2012	44.81	44.86	43.46	43.65	4,965,093	-0.91(-2.04%)
Jan 25, 2012	43.09	44.64	42.66	44.56	3,923,659	+1.35(+3.12%)
Jan 24, 2012	43.59	43.64	43.13	43.22	2,882,633	-0.75(-1.70%)
Jan 23, 2012	43.08	44.25	43.08	43.96	4,883,121	+1.34(+3.14%)
Jan 20, 2012	43.10	43.20	42.27	42.62	4,343,073	-0.58(-1.34%)
Jan 19, 2012	43.46	43.91	43.01	43.20	4,975,089	-0.17(-0.39%)
Jan 18, 2012	42.66	43.38	42.45	43.37	4,848,155	+0.48(+1.13%)
Jan 17, 2012	42.95	43.18	42.38	42.89	5,000,553	+0.39(+0.92%)
Jan 13, 2012	42.41	42.58	41.84	42.49	4,461,240	-0.19(-0.44%)
Jan 12, 2012	42.95	43.28	42.60	42.68	4,732,499	-0.20(-0.47%)
Jan 11, 2012	43.96	44.04	42.66	42.89	6,072,321	-1.36(-3.07%)
Jan 10, 2012	45.05	45.06	43.99	44.25	6,007,892	-0.09(-0.21%)
Jan 09, 2012	43.77	44.43	43.70	44.34	4,585,403	+0.73(+1.68%)
Jan 06, 2012	44.07	44.16	43.28	43.61	4,260,856	-0.42(-0.95%)
Jan 05, 2012	44.10	44.10	42.98	44.02	4,892,495	-0.01(-0.02%)

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.