DVN: Historical Prices for DEVON ENERGY CP (OK)

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	68.51	68.78	67.06	67.50	4,742,300	67.50
19-Nov-09	70.88	71.20	68.86	69.17	5,451,100	69.17
18-Nov-09	70.78	71.72	70.26	71.66	4,779,100	71.66
17-Nov-09	71.58	72.14	70.34	70.62	5,711,800	70.62
16-Nov-09	70.01	72.24	69.90	70.99	6,860,900	70.99
13-Nov-09	67.21	68.00	66.67	67.79	4,300,200	67.79
12-Nov-09	68.40	69.14	66.62	67.30	3,615,500	67.30
11-Nov-09	70.24	70.39	68.23	68.90	3,105,000	68.90
10-Nov-09	68.89	69.93	68.75	69.78	2,771,900	69.78
9-Nov-09	68.72	69.38	68.39	69.10	4,076,700	69.10
6-Nov-09	67.88	69.04	67.64	68.04	4,223,700	68.04
5-Nov-09	67.61	69.03	66.91	68.93	3,807,100	68.93
4-Nov-09	67.51	68.79	65.69	67.07	6,929,500	67.07
3-Nov-09	64.17	66.78	63.58	66.45	4,378,600	66.45
2-Nov-09	65.53	66.36	63.95	64.98	3,753,800	64.98
30-Oct-09	67.59	67.59	63.87	64.71	6,120,200	64.71
29-Oct-09	66.20	67.98	65.72	67.89	3,637,500	67.89
28-Oct-09	67.30	67.30	65.35	65.50	3,859,000	65.50
27-Oct-09	66.96	68.66	66.47	67.74	3,980,200	67.74
26-Oct-09	68.01	69.35	66.29	66.84	3,876,400	66.84
23-Oct-09	70.57	70.70	67.76	68.22	3,333,600	68.22
22-Oct-09	70.36	70.53	68.73	70.36	4,317,100	70.36
21-Oct-09	70.21	72.67	69.95	70.87	5,118,500	70.87
20-Oct-09	72.10	73.12	71.08	71.99	3,340,000	71.99
19-Oct-09	71.40	72.32	70.80	71.91	3,622,000	71.91
16-Oct-09	71.02	71.67	70.54	71.28	3,786,300	71.28
15-Oct-09	70.13	71.73	70.06	71.67	4,553,100	71.67
14-Oct-09	70.54	71.05	69.53	70.34	3,790,800	70.34
13-Oct-09	69.24	70.45	68.29	69.99	4,423,700	69.99
12-Oct-09	69.00	69.99	68.86	69.16	3,329,400	69.16
9-Oct-09	68.35	69.19	67.60	68.40	3,915,600	68.40
8-Oct-09	66.73	69.36	66.73	69.02	4,484,800	69.02
7-Oct-09	66.44	66.93	65.48	66.50	3,085,800	66.50
6-Oct-09	65.86	66.88	65.34	66.44	4,801,800	66.44
5-Oct-09	64.62	66.63	64.12	66.34	3,549,500	66.34
2-Oct-09	63.57	64.76	62.60	64.50	5,083,900	64.50
1-Oct-09	67.12	67.20	64.15	64.32	4,639,600	64.32
30-Sep-09	68.24	68.39	66.09	67.33	4,990,100	67.33
29-Sep-09	67.95	68.16	67.08	67.67	4,447,300	67.67
28-Sep-09	67.27	68.21	66.85	68.02	3,940,800	68.02
25-Sep-09	67.69	68.45	66.74	67.17	3,535,600	67.17
24-Sep-09	69.73	69.89	67.06	67.87	4,915,900	67.87
23-Sep-09	71.47	71.75	69.85	69.87	3,472,300	69.87
22-Sep-09	70.83	71.71	70.31	71.24	3,154,000	71.24
21-Sep-09	69.23	70.07	68.64	69.87	3,024,100	69.87
18-Sep-09	71.56	72.05	70.14	70.76	4,195,900	70.76
17-Sep-09	71.79	72.91	70.98	71.15	6,712,500	71.15
16-Sep-09	69.09	72.39	68.43	72.21	8,419,000	72.21
15-Sep-09	66.85	68.93	66.55	68.49	5,825,600	68.49
14-Sep-09	64.78	66.25	64.57	66.18	2,953,700	66.18
11-Sep-09	65.73	66.64	64.67	65.65	4,558,300	65.65
11-Sep-09	$ 0.16 Dividend
10-Sep-09	64.05	65.50	63.51	65.43	4,303,800	65.27
9-Sep-09	63.90	64.88	63.36	63.73	3,380,600	63.57
8-Sep-09	62.85	63.93	62.55	63.67	3,693,800	63.51
4-Sep-09	60.84	61.88	60.56	61.78	2,730,900	61.63
3-Sep-09	61.59	61.74	60.30	60.89	3,836,500	60.74
2-Sep-09	60.38	62.06	60.20	61.22	6,550,000	61.07
1-Sep-09	61.27	61.88	59.60	59.82	5,014,600	59.67
31-Aug-09	61.77	61.86	60.50	61.38	3,352,100	61.23
28-Aug-09	63.08	63.35	62.11	62.57	3,698,900	62.42
27-Aug-09	62.10	62.30	60.83	62.13	3,374,400	61.98
26-Aug-09	62.32	62.75	61.97	62.53	3,427,000	62.38
25-Aug-09	64.67	65.00	62.66	62.88	3,720,000	62.73
24-Aug-09	64.95	65.24	63.90	64.39	2,880,600	64.23
21-Aug-09	63.59	64.93	63.13	64.33	6,685,900	64.17
20-Aug-09	62.73	63.50	61.25	63.50	5,819,900	63.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions