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 )

52.71 +0.10 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.850	9.970	9.838	9.885	3,711,462	+0.03(+0.27%)
May 27, 2004	10.02	10.02	9.833	9.858	6,905,283	-0.28(-2.74%)
May 26, 2004	10.31	10.34	10.12	10.14	3,938,755	-0.22(-2.14%)
May 25, 2004	10.24	10.37	10.23	10.36	3,019,672	+0.09(+0.89%)
May 24, 2004	9.975	10.34	9.973	10.27	5,527,108	+0.36(+3.61%)
May 21, 2004	10.02	10.05	9.848	9.908	2,919,086	-0.10(-1.00%)
May 20, 2004	9.900	10.09	9.892	10.01	4,995,355	+0.13(+1.30%)
May 19, 2004	9.925	10.07	9.850	9.880	8,113,512	-0.06(-0.62%)
May 18, 2004	10.16	10.16	9.875	9.942	3,462,249	-0.23(-2.26%)
May 17, 2004	10.16	10.24	10.08	10.17	3,339,445	+0.04(+0.41%)
May 14, 2004	10.01	10.25	10.00	10.13	3,770,011	+0.16(+1.64%)
May 13, 2004	10.10	10.15	9.947	9.966	2,770,460	-0.13(-1.29%)
May 12, 2004	9.991	10.19	9.933	10.10	4,868,647	+0.14(+1.44%)
May 11, 2004	9.792	9.986	9.790	9.953	6,006,016	+0.17(+1.70%)
May 10, 2004	10.48	10.48	9.750	9.787	9,109,160	-0.61(-5.86%)
May 07, 2004	10.59	10.63	10.38	10.40	4,620,936	-0.24(-2.22%)
May 06, 2004	10.31	10.64	10.14	10.63	9,178,219	+0.31(+2.98%)
May 05, 2004	10.53	10.53	10.19	10.32	7,882,015	-0.21(-1.96%)
May 04, 2004	10.62	10.63	10.49	10.53	5,148,186	-0.05(-0.50%)

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