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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 30.84 30.89 30.43 30.58 3,560,116 -0.43(-1.40%)
May 27, 2005 30.13 31.05 30.13 31.01 2,740,260 +0.88(+2.92%)
May 26, 2005 30.12 30.25 29.97 30.13 3,819,642 -0.09(-0.29%)
May 25, 2005 29.79 30.47 29.49 30.22 3,813,938 +0.43(+1.45%)
May 24, 2005 29.50 29.85 29.32 29.79 3,214,431 +0.34(+1.15%)
May 23, 2005 28.81 29.71 28.65 29.45 5,353,984 +0.58(+2.01%)
May 20, 2005 29.55 29.55 28.83 28.87 4,442,715 -0.67(-2.28%)
May 19, 2005 28.73 29.62 28.71 29.54 3,205,876 +0.67(+2.33%)
May 18, 2005 29.17 29.71 28.53 28.87 4,420,950 -0.13(-0.44%)
May 17, 2005 27.91 29.10 27.91 28.99 4,683,329 +0.69(+2.42%)
May 16, 2005 27.83 28.44 27.05 28.31 5,945,235 +0.43(+1.55%)
May 13, 2005 28.67 28.85 27.65 27.87 7,116,180 -0.64(-2.24%)
May 12, 2005 30.00 30.00 28.44 28.51 6,909,940 -1.49(-4.95%)
May 11, 2005 29.52 30.08 29.25 30.00 5,061,135 +0.49(+1.65%)
May 10, 2005 29.98 30.13 29.41 29.51 4,677,625 -0.65(-2.16%)
May 09, 2005 29.79 30.22 29.75 30.17 3,857,318 +0.50(+1.68%)
May 06, 2005 30.38 30.58 29.60 29.67 3,523,791 -0.53(-1.74%)
May 05, 2005 30.15 30.62 29.71 30.19 4,332,090 +0.34(+1.14%)
May 04, 2005 28.98 30.00 28.81 29.85 6,653,416 -0.11(-0.36%)
May 03, 2005 30.15 30.45 29.51 29.96 6,231,479 -0.99(-3.21%)
May 02, 2005 30.09 30.98 29.73 30.95 3,906,251 +0.86(+2.86%)
Apr 29, 2005 30.37 30.62 29.73 30.09 5,856,075 +0.11(+0.38%)
Apr 28, 2005 30.21 30.25 29.65 29.98 5,622,066 -0.49(-1.62%)
Apr 27, 2005 30.88 31.15 30.18 30.47 4,849,491 -0.69(-2.20%)
Apr 26, 2005 31.41 31.60 31.10 31.16 4,784,647 -0.25(-0.81%)
Apr 25, 2005 30.89 31.45 30.89 31.41 4,368,265 +0.71(+2.32%)
Apr 22, 2005 30.36 30.99 30.15 30.70 4,254,638 +0.23(+0.77%)
Apr 21, 2005 29.45 30.57 29.39 30.47 4,870,506 +1.05(+3.56%)
Apr 20, 2005 30.01 30.37 29.37 29.42 7,256,675 -0.85(-2.80%)
Apr 19, 2005 29.97 30.58 29.89 30.27 5,640,979 +0.62(+2.09%)
Apr 18, 2005 28.65 29.75 28.63 29.65 5,657,039 +0.39(+1.34%)
Apr 15, 2005 30.25 30.30 28.91 29.25 8,278,119 -1.08(-3.56%)
Apr 14, 2005 30.65 31.26 30.28 30.33 6,395,541 +0.05(+0.15%)
Apr 13, 2005 30.81 31.07 30.25 30.29 5,624,317 -0.52(-1.69%)
Apr 12, 2005 31.33 31.41 30.69 30.81 5,174,762 -0.65(-2.05%)
Apr 11, 2005 31.25 31.57 30.96 31.45 5,507,538 +0.21(+0.66%)
Apr 08, 2005 32.01 32.21 31.24 31.25 5,839,413 -1.23(-3.78%)
Apr 07, 2005 32.98 33.18 32.02 32.47 5,616,512 -0.17(-0.51%)
Apr 06, 2005 32.45 32.97 32.08 32.64 5,256,718 +0.35(+1.07%)
Apr 05, 2005 32.41 33.15 32.14 32.29 5,652,086 -0.71(-2.14%)
Apr 04, 2005 33.31 33.75 32.60 33.00 7,752,162 -0.01(-0.04%)
Apr 01, 2005 32.08 33.01 32.08 33.01 6,509,018 +1.20(+3.77%)
Mar 31, 2005 31.11 31.90 31.03 31.81 4,597,320 +1.15(+3.76%)
Mar 30, 2005 30.41 30.77 29.59 30.66 5,667,697 +0.58(+1.93%)
Mar 29, 2005 30.45 31.14 29.90 30.08 5,553,919 -0.49(-1.61%)
Mar 28, 2005 30.59 30.89 30.43 30.57 3,888,989 -0.01(-0.02%)
Mar 24, 2005 30.39 31.03 30.20 30.58 4,169,229 +0.24(+0.79%)
Mar 23, 2005 30.72 30.88 30.18 30.34 6,259,849 -0.85(-2.71%)
Mar 22, 2005 32.26 32.26 31.02 31.19 4,386,877 -0.45(-1.43%)
Mar 21, 2005 32.06 32.21 31.32 31.64 3,984,004 -0.49(-1.51%)
Mar 18, 2005 32.12 32.33 31.95 32.12 4,445,267 +0.01(+0.02%)
Mar 17, 2005 31.37 32.14 31.31 32.12 3,971,095 +1.09(+3.52%)
Mar 16, 2005 31.08 31.95 30.98 31.03 4,752,526 -0.05(-0.17%)
Mar 15, 2005 31.67 31.94 31.06 31.08 3,666,538 -0.59(-1.87%)
Mar 14, 2005 31.25 31.69 30.71 31.67 5,369,744 +0.59(+1.91%)
Mar 11, 2005 30.41 31.43 30.29 31.08 5,428,734 +0.37(+1.19%)
Mar 10, 2005 30.88 31.27 30.02 30.71 9,459,871 -1.11(-3.48%)
Mar 09, 2005 32.47 32.92 31.73 31.82 7,450,307 -0.49(-1.51%)
Mar 08, 2005 32.21 32.91 32.21 32.30 3,441,235 -0.01(-0.02%)
Mar 07, 2005 32.21 32.44 31.58 32.31 4,423,352 +0.03(+0.08%)
Mar 04, 2005 31.95 32.44 31.55 32.28 5,229,249 +0.41(+1.27%)
Mar 03, 2005 31.61 32.12 31.53 31.88 6,002,574 +0.86(+2.77%)
Mar 02, 2005 29.68 31.16 29.67 31.02 6,935,907 +0.87(+2.89%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.