Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.377 8.744 8.247 8.675 11,080,421 +0.17(+1.98%)
Jun 29, 2020 8.354 8.568 8.232 8.507 10,620,952 +0.14(+1.65%)
Jun 26, 2020 8.844 8.851 8.301 8.369 11,913,901 -0.58(-6.50%)
Jun 25, 2020 8.499 9.020 8.461 8.951 11,382,941 +0.34(+4.00%)
Jun 24, 2020 9.265 9.310 8.607 8.607 14,466,720 -0.86(-9.13%)
Jun 23, 2020 9.877 9.945 9.395 9.471 12,496,711 -0.24(-2.52%)
Jun 22, 2020 9.877 9.930 9.609 9.716 7,949,906 -0.18(-1.85%)
Jun 19, 2020 10.27 10.45 9.735 9.899 20,338,530 -0.01(-0.08%)
Jun 18, 2020 9.517 10.05 9.463 9.907 8,639,703 +0.24(+2.53%)
Jun 17, 2020 10.10 10.18 9.639 9.662 9,900,578 -0.51(-5.04%)
Jun 16, 2020 10.61 10.62 9.792 10.17 13,169,554 +0.31(+3.18%)
Jun 15, 2020 9.188 10.01 9.043 9.861 9,781,354 +0.07(+0.70%)
Jun 12, 2020 9.968 10.01 9.265 9.792 10,596,961 +0.54(+5.87%)
Jun 11, 2020 9.120 10.02 9.037 9.249 12,103,956 -1.11(-10.75%)
Jun 10, 2020 10.73 10.99 10.12 10.36 16,571,033 -0.67(-6.05%)
Jun 09, 2020 11.37 11.39 10.78 11.03 14,368,950 -0.92(-7.68%)
Jun 08, 2020 11.86 11.95 11.02 11.95 17,227,416 +0.88(+7.95%)
Jun 05, 2020 10.24 11.30 10.23 11.07 20,511,308 +1.43(+14.78%)
Jun 04, 2020 9.363 9.719 9.158 9.643 13,727,538 +0.15(+1.60%)
Jun 03, 2020 9.401 9.545 9.158 9.492 10,894,452 +0.27(+2.96%)
Jun 02, 2020 9.007 9.264 8.984 9.219 11,148,617 +0.35(+3.93%)
Jun 01, 2020 8.188 9.007 8.051 8.870 16,058,179 +0.67(+8.23%)
May 29, 2020 8.719 8.764 8.165 8.195 56,857,564 -0.64(-7.29%)
May 28, 2020 9.393 9.401 8.772 8.840 14,785,854 -0.58(-6.19%)
May 27, 2020 9.477 9.477 8.931 9.424 12,423,098 +0.09(+0.97%)
May 26, 2020 9.659 9.697 9.181 9.333 11,972,716 +0.13(+1.40%)
May 22, 2020 9.211 9.287 8.942 9.204 10,984,483 -0.11(-1.22%)
May 21, 2020 9.469 9.560 9.136 9.317 10,735,313 -0.10(-1.05%)
May 20, 2020 9.568 9.757 9.371 9.416 14,134,444 +0.08(+0.89%)
May 19, 2020 9.962 9.977 9.325 9.333 12,992,725 -0.61(-6.17%)
May 18, 2020 9.750 10.13 9.575 9.947 14,105,978 +0.89(+9.79%)
May 15, 2020 8.802 9.356 8.726 9.060 10,995,168 +0.22(+2.49%)
May 14, 2020 8.499 9.143 8.180 8.840 10,174,659 +0.10(+1.13%)
May 13, 2020 9.287 9.302 8.559 8.741 12,845,020 -0.66(-7.02%)
May 12, 2020 9.583 9.916 9.401 9.401 11,651,786 -0.05(-0.48%)
May 11, 2020 9.477 9.689 9.280 9.446 10,700,058 -0.18(-1.89%)
May 08, 2020 9.340 9.643 9.287 9.628 9,786,013 +0.52(+5.75%)
May 07, 2020 9.060 9.424 9.029 9.105 11,777,021 +0.39(+4.53%)
May 06, 2020 9.022 9.136 8.529 8.711 14,343,324 +0.24(+2.77%)
May 05, 2020 9.219 9.287 8.423 8.476 11,784,323 -0.18(-2.10%)
May 04, 2020 8.233 8.665 8.067 8.658 8,640,929 +0.20(+2.42%)
May 01, 2020 9.037 9.245 8.370 8.453 9,433,700 -1.00(-10.59%)
Apr 30, 2020 9.712 9.742 9.022 9.454 13,692,137 -0.12(-1.27%)
Apr 29, 2020 8.726 9.780 8.605 9.575 15,648,665 +1.26(+15.13%)
Apr 28, 2020 8.362 8.529 8.082 8.317 11,672,698 +0.16(+1.95%)
Apr 27, 2020 7.809 8.256 7.490 8.158 9,848,534 +0.18(+2.28%)
Apr 24, 2020 8.264 8.510 7.725 7.976 21,129,008 -0.04(-0.47%)
Apr 23, 2020 7.680 8.339 7.619 8.013 16,343,486 +0.63(+8.52%)
Apr 22, 2020 7.263 7.445 7.073 7.384 9,754,953 +0.52(+7.62%)
Apr 21, 2020 6.588 7.028 6.505 6.861 19,121,796 -0.15(-2.16%)
Apr 20, 2020 6.361 7.263 6.293 7.013 16,875,058 +0.02(+0.33%)
Apr 17, 2020 6.202 7.013 6.164 6.990 16,808,264 +0.86(+13.97%)
Apr 16, 2020 6.520 6.543 6.126 6.133 9,152,868 -0.44(-6.69%)
Apr 15, 2020 6.330 6.619 6.103 6.573 13,502,390 -0.33(-4.73%)
Apr 14, 2020 7.142 7.369 6.717 6.899 15,079,511 -0.46(-6.28%)
Apr 13, 2020 7.778 7.839 7.149 7.361 15,062,946 +0.03(+0.41%)
Apr 09, 2020 7.657 8.006 6.713 7.331 32,212,290 +0.20(+2.76%)
Apr 08, 2020 6.846 7.157 6.535 7.134 15,307,033 +0.53(+8.04%)
Apr 07, 2020 7.271 7.642 6.546 6.603 19,473,238 -0.07(-1.02%)
Apr 06, 2020 6.414 6.740 6.217 6.672 17,861,542 +0.32(+5.01%)
Apr 03, 2020 6.293 6.496 5.733 6.353 23,665,898 +0.45(+7.57%)
Apr 02, 2020 5.527 6.854 5.360 5.906 31,757,198 +0.76(+14.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.