Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.06 (+1.00%) Devon Energy Corp - [Ticker: DVN]Chart Devon Energy Corp  News Devon Energy Corp  Download Historical Prices for Metastock Devon Energy Corp and Others  Technical Analysis Devon Energy Corp  
Last Trade26.97Last Trade Time2018-11-30 - 00:00:00
Variation+0.06 (+1.00%)Open26.51
High27.15Low25.98
Volume6,761,406Average Volume (3m)0
YieldBid / Ask38.83 x 1,000 - 38.84 x 700
Former Close26.9152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
DVN quotes from 2000-01-01 to 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-08-068,137,90089.1893.3889.0092.5000:00:00
2008-08-078,723,50093.9996.2492.7693.5300:00:00
2008-08-087,934,50092.2592.4089.0989.6000:00:00
2008-08-1110,015,20090.7492.0488.0190.8000:00:00
2008-08-126,333,80091.6793.9891.2792.8800:00:00
2008-08-138,340,50092.8498.5792.1298.1200:00:00
2008-08-146,663,60097.7899.0495.0096.6500:00:00
2008-08-155,965,60096.3496.3492.7093.9500:00:00
2008-08-184,908,10093.9896.8392.8793.2200:00:00
2008-08-195,386,00093.0797.6193.0197.4900:00:00
2008-08-209,207,00098.96104.1598.74103.8000:00:00
2008-08-217,402,500105.74106.75103.62105.2000:00:00
2008-08-224,303,100103.59104.74101.03102.2800:00:00
2008-08-254,024,100102.10103.66100.39101.8100:00:00
2008-08-264,771,800103.53106.74103.27105.2500:00:00
2008-08-276,668,800108.33109.60105.89106.7800:00:00
2008-08-287,112,500107.85108.15101.39103.1600:00:00
2008-08-294,576,800104.41104.90101.68102.0500:00:00
2008-09-027,875,30098.8898.8895.0296.0100:00:00
2008-09-036,848,30095.5697.9993.3995.4200:00:00
2008-09-049,073,10095.3996.5990.6993.7000:00:00
2008-09-056,984,00094.3096.3991.4095.6900:00:00
2008-09-086,906,50097.6998.0093.6095.0400:00:00
2008-09-098,513,10093.7393.9087.2187.3300:00:00
2008-09-107,499,90087.7792.8887.7791.6700:00:00
2008-09-116,965,40090.1693.3587.7792.4400:00:00
2008-09-126,049,30093.0196.6493.0095.8700:00:00
2008-09-157,433,30091.0192.6289.1189.5400:00:00
2008-09-1610,819,00085.7894.7982.1094.3400:00:00
2008-09-1710,375,20094.2498.6490.7793.8500:00:00
2008-09-1810,778,80096.49100.5394.1997.9800:00:00
2008-09-199,235,700101.50110.8199.82105.5000:00:00
2008-09-226,642,400105.63106.98101.60102.2500:00:00
2008-09-236,813,500102.43105.30100.60101.3600:00:00
2008-09-244,535,300102.23104.31100.80101.5900:00:00
2008-09-255,813,100102.09103.45101.00102.6400:00:00
2008-09-265,477,50098.01100.6994.5298.7600:00:00
2008-09-299,170,30095.0295.4983.9788.1200:00:00
2008-09-305,872,90089.0092.7089.0091.2000:00:00
2008-10-016,180,00091.5591.6986.9389.5400:00:00
2008-10-027,535,40088.3888.3882.5283.1000:00:00
2008-10-035,566,90083.3988.9182.0782.5100:00:00
2008-10-0610,170,50077.1778.8269.2377.4000:00:00
2008-10-077,847,80079.1781.3971.5372.5400:00:00
2008-10-0810,470,50069.3876.5667.0572.4500:00:00
2008-10-098,540,50072.5675.2462.8062.8000:00:00
2008-10-1015,382,70058.1763.6854.4060.0000:00:00
2008-10-139,529,90062.9974.4662.8872.8800:00:00
2008-10-1411,025,40076.8680.4873.2675.2000:00:00
2008-10-158,728,40072.7573.6862.1062.6500:00:00
2008-10-1612,990,00063.4170.8160.7669.9100:00:00
2008-10-177,491,50068.3877.4466.4970.8000:00:00
2008-10-209,238,20074.5979.7773.5179.7000:00:00
2008-10-216,110,20077.2579.1774.2277.2100:00:00
2008-10-227,256,80073.5873.5866.3669.3400:00:00
2008-10-238,019,10069.8973.2965.2572.6200:00:00
2008-10-245,542,80064.6371.5062.0469.8300:00:00
2008-10-275,503,70068.4371.2363.7564.4700:00:00
2008-10-287,072,80067.2570.5061.9870.2300:00:00
2008-10-297,996,70071.5976.3871.1071.7800:00:00
2008-10-305,446,70074.5777.6771.3176.8100:00:00
2008-10-316,743,20075.0783.4974.2080.8600:00:00
2008-11-035,281,80079.8081.0075.6177.8900:00:00
2008-11-045,859,00079.9983.4979.9983.0000:00:00
2008-11-056,203,00081.0083.7777.8479.7600:00:00
2008-11-067,546,60078.3478.4972.0474.0000:00:00
2008-11-074,129,60074.4176.7573.1576.1100:00:00
2008-11-103,698,80078.9380.2175.8577.8000:00:00
2008-11-115,336,80075.7676.5072.6474.0000:00:00
2008-11-125,835,10072.0072.9866.7667.9300:00:00
2008-11-139,270,40068.1674.3065.7773.9800:00:00
2008-11-146,061,10072.0874.4069.3170.1400:00:00
2008-11-174,326,40069.0872.6268.6269.6700:00:00
2008-11-186,262,00070.3072.1667.2570.9500:00:00
2008-11-197,467,60071.0573.4467.9268.5700:00:00
2008-11-2010,420,50065.6766.7258.9559.5000:00:00
2008-11-219,167,40061.1469.3160.5868.9600:00:00
2008-11-248,968,10071.7374.9469.3872.7800:00:00
2008-11-255,400,20073.7074.2770.7673.0700:00:00
2008-11-269,329,00072.1675.0068.8474.8900:00:00
2008-11-282,652,70074.0074.0070.0072.3400:00:00
2008-12-016,335,30070.0970.0965.4565.6900:00:00
2008-12-025,545,50067.9669.2064.4667.0800:00:00
2008-12-036,278,20065.5067.6964.5067.4200:00:00
2008-12-047,287,40065.6566.7560.4762.1500:00:00
2008-12-058,368,40060.7662.2857.0761.2600:00:00
2008-12-086,869,80064.0766.7963.6765.3200:00:00
2008-12-095,025,30064.3268.0462.3866.2400:00:00
2008-12-108,112,80067.6473.1167.2772.5600:00:00
2008-12-116,301,90073.6775.3069.5170.9700:00:00
2008-12-126,762,50068.4269.0065.7868.0500:00:00
2008-12-156,732,70069.5970.1665.6067.3000:00:00
2008-12-166,369,00068.1071.3968.1070.3700:00:00
2008-12-175,976,70069.4871.1968.4568.6600:00:00
2008-12-186,611,50068.5068.7263.9364.5900:00:00
2008-12-197,530,60064.9568.0764.6866.7900:00:00
2008-12-224,661,90066.9467.0162.1463.0800:00:00
2008-12-234,178,50063.0665.0062.1063.0200:00:00
2008-12-241,659,00062.6363.3961.6062.9900:00:00
2008-12-261,851,90063.1764.1862.3764.0100:00:00
2008-12-293,218,60065.5066.1464.2665.5500:00:00
2008-12-304,073,00065.2865.8163.7065.4900:00:00
2008-12-313,772,60065.1467.1264.7665.7100:00:00
2009-01-024,886,20065.9469.0465.3068.4900:00:00
2009-01-056,885,70068.3073.0167.5070.9800:00:00
2009-01-066,554,90072.4573.1170.1470.3700:00:00
2009-01-074,875,70069.4269.4265.5767.4400:00:00
2009-01-085,923,10067.1067.8765.4366.6100:00:00
2009-01-094,299,10067.0167.4964.6865.5600:00:00
2009-01-124,789,80064.4764.7962.4163.1500:00:00
2009-01-134,909,90062.9365.0062.6664.3300:00:00
2009-01-145,130,50062.8563.3060.5061.1000:00:00
2009-01-157,970,70060.7961.2057.0059.9300:00:00
2009-01-167,302,50061.1961.8457.4658.6800:00:00
2009-01-207,878,60057.6758.7754.5254.8000:00:00
2009-01-216,617,10055.7559.6655.6459.4400:00:00
2009-01-227,350,90057.7759.2356.2757.4100:00:00
2009-01-239,528,20056.0262.3755.3561.8400:00:00
2009-01-265,536,90062.4764.5061.3562.5800:00:00
2009-01-275,629,30062.5662.8460.7061.8100:00:00
2009-01-285,866,50063.0564.9561.8264.5300:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources