Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.60	30.65	30.19	30.34	3,588,178	-0.43(-1.40%)
May 27, 2005	29.90	30.81	29.90	30.77	2,761,859	+0.87(+2.92%)
May 26, 2005	29.88	30.02	29.74	29.90	3,849,749	-0.09(-0.29%)
May 25, 2005	29.55	30.23	29.26	29.98	3,844,001	+0.43(+1.45%)
May 24, 2005	29.27	29.61	29.09	29.55	3,239,768	+0.34(+1.15%)
May 23, 2005	28.58	29.48	28.42	29.22	5,396,185	+0.58(+2.01%)
May 20, 2005	29.32	29.32	28.60	28.64	4,477,734	-0.67(-2.28%)
May 19, 2005	28.51	29.39	28.49	29.31	3,231,145	+0.67(+2.33%)
May 18, 2005	28.94	29.47	28.31	28.64	4,455,797	-0.13(-0.44%)
May 17, 2005	27.70	28.87	27.70	28.77	4,720,243	+0.68(+2.42%)
May 16, 2005	27.61	28.22	26.84	28.09	5,992,097	+0.43(+1.55%)
May 13, 2005	28.45	28.62	27.44	27.66	7,172,271	-0.63(-2.24%)
May 12, 2005	29.77	29.77	28.22	28.29	6,964,405	-1.47(-4.95%)
May 11, 2005	29.29	29.84	29.02	29.77	5,101,028	+0.48(+1.65%)
May 10, 2005	29.75	29.90	29.18	29.28	4,714,495	-0.65(-2.16%)
May 09, 2005	29.56	29.98	29.51	29.93	3,887,722	+0.50(+1.68%)
May 06, 2005	30.14	30.34	29.37	29.43	3,551,567	-0.52(-1.74%)
May 05, 2005	29.91	30.38	29.48	29.96	4,366,237	+0.34(+1.14%)
May 04, 2005	28.75	29.77	28.59	29.62	6,705,859	-0.11(-0.36%)
May 03, 2005	29.91	30.21	29.28	29.73	6,280,597	-0.98(-3.21%)

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.