Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	45.11	45.21	43.69	44.51	7,547,891	-0.22(-0.50%)
Sep 29, 2009	44.92	45.06	44.35	44.74	6,726,887	+0.06(+0.13%)
Sep 28, 2009	44.47	45.09	44.20	44.68	4,581,239	+0.27(+0.61%)
Sep 25, 2009	44.75	45.15	44.12	44.41	5,348,629	-0.46(-1.03%)
Sep 24, 2009	46.10	46.21	44.33	44.87	7,435,726	-1.32(-2.86%)
Sep 23, 2009	47.25	47.44	46.18	46.19	5,252,020	-0.91(-1.92%)
Sep 22, 2009	46.83	47.41	46.48	47.10	4,770,854	+0.91(+1.96%)
Sep 21, 2009	45.77	46.32	45.38	46.19	4,574,102	-0.59(-1.26%)
Sep 18, 2009	47.31	47.63	46.37	46.78	6,346,550	-0.26(-0.55%)
Sep 17, 2009	47.46	48.20	46.93	47.04	10,153,121	+1.02(+2.23%)
Sep 16, 2009	45.68	47.86	45.24	46.01	12,734,549	+0.73(+1.62%)
Sep 15, 2009	44.20	45.57	44.00	45.28	8,811,716	+1.53(+3.49%)
Sep 14, 2009	42.83	43.80	42.69	43.75	4,467,728	+0.35(+0.81%)
Sep 11, 2009	43.46	44.06	42.75	43.40	6,894,934	+0.15(+0.34%)
Sep 10, 2009	42.34	43.30	41.99	43.26	6,509,826	+1.12(+2.67%)
Sep 09, 2009	42.25	42.89	41.89	42.13	5,113,415	+0.04(+0.09%)
Sep 08, 2009	41.55	42.27	41.35	42.09	5,587,085	+1.25(+3.06%)
Sep 04, 2009	40.22	40.91	40.04	40.84	4,130,690	+0.59(+1.46%)
Sep 03, 2009	40.72	40.82	39.87	40.26	5,802,591	-0.22(-0.54%)
Sep 02, 2009	39.92	41.03	39.80	40.47	9,907,432	+0.96(+2.43%)

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.