Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Devon Energy (NY: DVN )

48.15 -0.08 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.786	8.832	8.228	8.259	56,422,684	-0.65(-7.29%)
May 28, 2020	9.466	9.473	8.839	8.908	14,672,764	-0.59(-6.19%)
May 27, 2020	9.550	9.550	9.000	9.496	12,328,079	+0.09(+0.97%)
May 26, 2020	9.733	9.771	9.252	9.405	11,881,142	+0.13(+1.40%)
May 22, 2020	9.282	9.359	9.011	9.275	10,900,468	-0.11(-1.22%)
May 21, 2020	9.542	9.634	9.206	9.389	10,653,203	-0.10(-1.05%)
May 20, 2020	9.641	9.832	9.443	9.489	14,026,335	+0.08(+0.89%)
May 19, 2020	10.04	10.05	9.397	9.405	12,893,349	-0.62(-6.17%)
May 18, 2020	9.825	10.21	9.649	10.02	13,998,087	+0.89(+9.79%)
May 15, 2020	8.870	9.428	8.793	9.130	10,911,070	+0.22(+2.49%)
May 14, 2020	8.564	9.214	8.243	8.908	10,096,837	+0.10(+1.13%)
May 13, 2020	9.359	9.374	8.625	8.809	12,746,773	-0.66(-7.02%)
May 12, 2020	9.657	9.993	9.473	9.473	11,562,666	-0.05(-0.48%)
May 11, 2020	9.550	9.764	9.351	9.519	10,618,218	-0.18(-1.89%)
May 08, 2020	9.412	9.718	9.359	9.703	9,711,164	+0.53(+5.75%)
May 07, 2020	9.130	9.496	9.099	9.175	11,686,944	+0.40(+4.53%)
May 06, 2020	9.091	9.206	8.595	8.778	14,233,618	+0.24(+2.77%)
May 05, 2020	9.290	9.359	8.488	8.541	11,694,190	-0.18(-2.10%)
May 04, 2020	8.297	8.732	8.129	8.725	8,574,838	+0.21(+2.42%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Devon Energy (NY: DVN )

Historical Prices