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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-01-285,866,50063.0564.9561.8264.5300:00:00
2009-01-295,230,60062.3964.7762.0062.8400:00:00
2009-01-306,362,80063.9564.4161.1561.6000:00:00
2009-02-026,868,90060.9060.9059.1960.0700:00:00
2009-02-036,503,00061.0962.2260.3361.9100:00:00
2009-02-0411,221,70059.7961.3657.6758.0900:00:00
2009-02-058,131,90057.7460.0057.3059.4800:00:00
2009-02-066,558,00058.6759.3456.9558.2000:00:00
2009-02-096,402,90058.3360.1258.3059.3500:00:00
2009-02-105,942,00060.1060.1055.6556.2000:00:00
2009-02-1112,999,60056.6256.8151.5352.6300:00:00
2009-02-128,149,60051.5352.0850.1551.7700:00:00
2009-02-135,850,90051.6453.2151.2352.6400:00:00
2009-02-178,070,40050.6851.0048.4048.4700:00:00
2009-02-186,821,40048.8449.3547.5548.9900:00:00
2009-02-197,034,90049.9750.9548.5849.4500:00:00
2009-02-205,896,90048.2949.4646.8047.8900:00:00
2009-02-235,616,30049.0349.1345.4345.5000:00:00
2009-02-249,458,50046.0247.1045.2046.7100:00:00
2009-02-259,458,60047.1247.1244.0145.2900:00:00
2009-02-266,564,80046.0247.8045.4845.4800:00:00
2009-02-278,878,70044.7345.4143.3043.6700:00:00
2009-03-0210,359,30042.5642.7239.2239.3400:00:00
2009-03-0312,017,90039.9742.0639.5340.8800:00:00
2009-03-0410,185,30042.2944.2642.0042.7400:00:00
2009-03-058,311,20041.5943.2740.5241.2200:00:00
2009-03-069,521,20042.0342.8138.6239.9200:00:00
2009-03-096,737,20039.4341.2338.5538.8400:00:00
2009-03-108,917,10040.0241.0039.0440.3900:00:00
2009-03-119,439,20040.2643.1440.1742.3000:00:00
2009-03-126,589,20042.1144.2941.7144.1100:00:00
2009-03-138,353,80044.8746.5744.5145.1700:00:00
2009-03-167,098,50045.0247.8844.6646.3500:00:00
2009-03-176,376,60046.3647.4545.1847.4500:00:00
2009-03-187,348,90046.9647.9544.5547.4400:00:00
2009-03-198,681,00048.3650.1848.3448.9200:00:00
2009-03-207,368,10049.6049.9147.0347.6000:00:00
2009-03-237,472,70048.9552.0748.8252.0400:00:00
2009-03-246,416,60051.2451.4949.2149.5900:00:00
2009-03-255,571,20049.7750.4947.9049.4500:00:00
2009-03-268,716,50050.4451.3047.5448.4200:00:00
2009-03-277,451,10047.5847.6445.0745.8900:00:00
2009-03-305,884,90044.6045.1343.7644.6200:00:00
2009-03-316,129,50045.1745.9744.4844.6900:00:00
2009-04-016,073,80043.8346.7343.3546.4800:00:00
2009-04-026,610,20047.6249.3047.6248.4000:00:00
2009-04-036,087,30048.4950.4748.3049.9500:00:00
2009-04-065,621,20049.3549.7747.4048.3900:00:00
2009-04-075,271,30047.2247.4945.8646.3200:00:00
2009-04-084,768,70046.2947.7445.2046.9600:00:00
2009-04-094,911,80048.5849.5047.6448.9100:00:00
2009-04-134,859,40047.9649.2246.9648.8100:00:00
2009-04-148,310,40048.2251.1848.1749.7400:00:00
2009-04-154,747,20049.3250.4648.7749.9100:00:00
2009-04-164,399,60050.4250.4248.7549.9100:00:00
2009-04-177,580,00049.9252.5049.3852.1500:00:00
2009-04-204,944,40050.9651.1848.1148.3000:00:00
2009-04-215,259,60047.7150.3447.0849.9800:00:00
2009-04-224,651,30049.6051.0048.7149.7800:00:00
2009-04-234,574,50050.4751.0849.6051.0200:00:00
2009-04-245,135,90051.7452.9951.4452.3600:00:00
2009-04-273,894,90051.1151.8650.4350.9200:00:00
2009-04-283,243,40049.9951.6049.6251.0000:00:00
2009-04-294,504,10051.5053.6351.0152.5500:00:00
2009-04-305,562,70053.0453.4850.5951.8500:00:00
2009-05-015,174,60052.0854.4551.7554.1400:00:00
2009-05-046,335,50054.3557.2654.2857.1800:00:00
2009-05-056,250,70056.5556.9153.3854.4800:00:00
2009-05-0611,657,80058.3661.5357.0761.0100:00:00
2009-05-077,545,10062.4563.8659.3360.3400:00:00
2009-05-087,963,70061.1864.9861.0963.8200:00:00
2009-05-116,121,60062.7763.8061.7563.3500:00:00
2009-05-129,609,80064.1065.0962.0764.8600:00:00
2009-05-136,774,80063.9064.2561.3762.2300:00:00
2009-05-145,648,40061.5462.4960.1762.0100:00:00
2009-05-156,561,30061.5861.9158.0558.5000:00:00
2009-05-184,463,90059.5261.8859.1261.5200:00:00
2009-05-194,900,90061.5963.4461.2162.1500:00:00
2009-05-206,346,70063.2465.0161.5961.8100:00:00
2009-05-214,869,70060.8461.1258.7259.9000:00:00
2009-05-223,044,70060.2061.1859.4259.7500:00:00
2009-05-265,032,70058.8661.4958.0661.4200:00:00
2009-05-274,786,00062.2562.9160.1260.2900:00:00
2009-05-286,465,10059.8663.0059.3962.3100:00:00
2009-05-295,596,90063.3263.8062.1863.2400:00:00
2009-06-016,688,30064.5666.9364.3766.4500:00:00
2009-06-025,200,50066.1567.1365.2566.1300:00:00
2009-06-037,356,40065.1265.1362.2163.4200:00:00
2009-06-044,661,10064.2665.9463.3265.4500:00:00
2009-06-055,856,40066.1966.7964.1164.7200:00:00
2009-06-089,351,80063.8464.5963.1263.9000:00:00
2009-06-095,374,40064.6664.9263.4364.1500:00:00
2009-06-105,484,70065.1165.2962.6463.7500:00:00
2009-06-115,874,80063.6567.4063.6466.1900:00:00
2009-06-122,715,20065.5965.9964.6465.5300:00:00
2009-06-153,348,90064.6764.9562.8663.6900:00:00
2009-06-164,151,00064.6364.8662.2262.6200:00:00
2009-06-174,972,00062.3462.6260.5261.5900:00:00
2009-06-183,987,30061.9762.0560.7861.4200:00:00
2009-06-197,899,00062.2462.2459.0059.6400:00:00
2009-06-225,344,00058.6058.6256.0056.3100:00:00
2009-06-234,539,20056.7857.0855.7256.3600:00:00
2009-06-244,200,40056.5557.3655.5055.8100:00:00
2009-06-256,014,30055.4457.4555.2656.8200:00:00
2009-06-265,769,10056.5256.5355.0855.4100:00:00
2009-06-294,914,70056.1056.5255.2855.4900:00:00
2009-06-307,471,50055.4956.3453.5254.5000:00:00
2009-07-015,549,60055.3156.6454.9655.0800:00:00
2009-07-026,035,70053.9054.0851.8452.2200:00:00
2009-07-067,596,60050.8451.3949.7651.2900:00:00
2009-07-077,833,40051.2851.4049.6549.9100:00:00
2009-07-085,394,00049.7650.8648.7449.8600:00:00
2009-07-095,015,60050.4751.5650.3050.8500:00:00
2009-07-103,931,80050.0050.8249.3350.5500:00:00
2009-07-134,472,60050.6551.9949.5051.8500:00:00
2009-07-144,671,90052.2952.8051.3452.7900:00:00
2009-07-156,085,10054.0054.7053.7554.3600:00:00
2009-07-164,748,90053.9155.6053.7555.2900:00:00
2009-07-174,508,20055.3056.0054.5455.6800:00:00
2009-07-203,379,00056.2657.0255.1656.2500:00:00
2009-07-213,699,50056.4557.2055.6556.8400:00:00
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