Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	44.78	45.68	44.57	44.61	7,555,706	-0.01(-0.03%)
Apr 29, 2010	45.00	45.72	44.37	44.63	6,057,725	-0.07(-0.15%)
Apr 28, 2010	44.57	45.06	44.14	44.69	6,263,367	+0.58(+1.31%)
Apr 27, 2010	45.06	45.74	44.06	44.12	6,840,796	-1.30(-2.86%)
Apr 26, 2010	46.20	46.26	45.31	45.41	6,603,122	-0.99(-2.14%)
Apr 23, 2010	44.93	46.47	44.67	46.41	8,222,535	+1.54(+3.43%)
Apr 22, 2010	44.09	45.15	43.93	44.87	7,872,633	+0.09(+0.19%)
Apr 21, 2010	44.78	45.20	44.31	44.78	29,254	+0.13(+0.28%)
Apr 20, 2010	43.53	44.82	43.51	44.66	150	+1.46(+3.39%)
Apr 19, 2010	42.74	43.29	42.45	43.19	4,489,689	+0.00(+0.00%)
Apr 16, 2010	43.75	44.05	42.90	43.19	6,192,660	-0.93(-2.10%)
Apr 15, 2010	44.20	44.73	44.08	44.12	4,530,605	-0.36(-0.80%)
Apr 14, 2010	44.32	44.53	43.63	44.48	5,485,346	+0.45(+1.02%)
Apr 13, 2010	44.38	44.39	43.59	44.03	5,132,585	-0.58(-1.29%)
Apr 12, 2010	44.65	45.05	44.33	44.61	4,650,072	+0.04(+0.09%)
Apr 09, 2010	43.82	44.62	43.68	44.57	6,819,331	+0.89(+2.03%)
Apr 08, 2010	43.23	43.82	42.67	43.68	6,094,028	+0.06(+0.14%)
Apr 07, 2010	43.88	44.36	43.37	43.62	6,860,601	-0.44(-0.99%)
Apr 06, 2010	44.49	44.52	43.92	44.06	4,555,588	-0.42(-0.94%)
Apr 05, 2010	43.80	44.57	43.45	44.47	6,169,911	+0.85(+1.96%)
Apr 01, 2010	43.13	43.62	43.62	43.62	8,127,753	+0.93(+2.17%)
Mar 31, 2010	42.80	43.17	42.60	42.69	6,782,908	+0.01(+0.03%)
Mar 30, 2010	42.85	43.07	42.30	42.68	4,821,573	-0.11(-0.25%)
Mar 29, 2010	42.16	43.06	42.08	42.78	8,517,759	+0.91(+2.17%)
Mar 26, 2010	41.98	42.03	41.33	41.88	7,220,464	+0.18(+0.43%)
Mar 25, 2010	43.51	43.52	41.60	41.70	10,437,084	-1.45(-3.36%)
Mar 24, 2010	42.80	43.88	42.54	43.15	16,676,990	+0.09(+0.22%)
Mar 23, 2010	42.55	43.29	42.26	43.06	9,278,216	+0.65(+1.53%)
Mar 22, 2010	42.22	42.51	41.65	42.41	11,793,808	-0.21(-0.48%)
Mar 19, 2010	43.31	43.39	42.37	42.61	13,493,656	-0.72(-1.65%)
Mar 18, 2010	44.43	44.69	43.08	43.33	12,634,087	-1.18(-2.65%)
Mar 17, 2010	45.16	45.48	44.41	44.51	12,345,991	-0.41(-0.91%)
Mar 16, 2010	45.97	45.97	44.59	44.92	12,817,910	-0.62(-1.37%)
Mar 15, 2010	45.20	45.59	45.12	45.54	8,333,106	-1.19(-2.55%)
Mar 12, 2010	48.10	48.10	46.47	46.73	9,215,528	-1.00(-2.10%)
Mar 11, 2010	48.77	48.77	47.54	47.73	15,076,272	+0.23(+0.49%)
Mar 10, 2010	46.93	47.86	46.71	47.50	9,221,396	+0.66(+1.41%)
Mar 09, 2010	45.80	47.05	45.69	46.84	8,246,209	+0.77(+1.66%)
Mar 08, 2010	46.29	46.29	45.52	46.07	6,147,502	-0.17(-0.37%)
Mar 05, 2010	46.40	46.44	45.24	46.25	5,868,032	+0.26(+0.58%)
Mar 04, 2010	46.57	46.85	45.55	45.98	5,523,464	-0.59(-1.26%)
Mar 03, 2010	46.45	46.99	46.36	46.57	4,833,323	+0.19(+0.40%)
Mar 02, 2010	46.02	46.61	46.01	46.38	4,727,793	+0.52(+1.12%)
Mar 01, 2010	45.86	46.15	45.52	45.87	5,020,201	+0.34(+0.76%)
Feb 26, 2010	45.68	45.74	45.20	45.52	5,640,167	+0.03(+0.07%)
Feb 25, 2010	44.26	45.54	44.10	45.49	5,488,403	+0.28(+0.61%)
Feb 24, 2010	44.99	45.50	44.72	45.21	3,779,059	+0.23(+0.51%)
Feb 23, 2010	45.99	46.07	44.80	44.98	6,818,513	-1.31(-2.83%)
Feb 22, 2010	47.59	47.59	46.20	46.29	4,611,247	-0.93(-1.96%)
Feb 19, 2010	46.36	47.47	46.28	47.22	5,646,447	+0.80(+1.72%)
Feb 18, 2010	46.03	46.65	46.01	46.42	5,141,379	+0.28(+0.60%)
Feb 17, 2010	46.62	46.87	45.79	46.14	7,319,404	+0.46(+1.00%)
Feb 16, 2010	45.41	45.76	45.11	45.68	4,554,605	+1.34(+3.01%)
Feb 12, 2010	43.61	44.35	44.35	44.35	5,093,942	-0.02(-0.04%)
Feb 11, 2010	43.63	44.78	43.57	44.37	5,077,842	+0.46(+1.05%)
Feb 10, 2010	44.35	44.49	43.02	43.90	5,975,220	-0.59(-1.32%)
Feb 09, 2010	44.37	45.26	43.96	44.49	5,828,444	+0.77(+1.75%)
Feb 08, 2010	44.05	44.70	43.51	43.73	4,708,604	-0.39(-0.88%)
Feb 05, 2010	44.12	44.43	42.75	44.12	7,057,980	-0.09(-0.19%)
Feb 04, 2010	46.07	46.07	44.11	44.20	6,884,069	-2.40(-5.15%)
Feb 03, 2010	47.02	47.26	46.32	46.60	4,988,904	-0.55(-1.16%)
Feb 02, 2010	46.14	47.26	45.85	47.15	5,379,877	+1.24(+2.70%)

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.