Suncor Energy Inc (NY: SU )

20.75 USD +0.24 (+1.17%)
Official Closing Price Updated: 7:09 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 29.98 30.84 29.34 30.02 12,053,533 +1.52(+5.33%)
Nov 29, 2011 28.11 28.80 27.91 28.50 5,143,990 +0.52(+1.86%)
Nov 28, 2011 28.55 28.55 27.75 27.98 6,116,988 +0.92(+3.40%)
Nov 25, 2011 27.36 27.80 27.06 27.06 4,097,405 -0.61(-2.20%)
Nov 23, 2011 28.83 28.85 27.65 27.67 8,620,215 -1.64(-5.60%)
Nov 22, 2011 29.92 30.02 29.12 29.31 5,868,765 -0.56(-1.87%)
Nov 21, 2011 30.00 30.03 28.99 29.87 5,864,018 -0.79(-2.58%)
Nov 18, 2011 31.47 31.61 30.56 30.66 5,343,281 -0.32(-1.03%)
Nov 17, 2011 32.03 32.54 30.70 30.98 8,548,171 -1.01(-3.16%)
Nov 16, 2011 31.55 32.87 31.47 31.99 8,534,097 +0.40(+1.27%)
Nov 15, 2011 31.63 31.91 31.36 31.59 6,698,768 -0.36(-1.13%)
Nov 14, 2011 31.69 32.05 31.49 31.95 4,715,831 +0.01(+0.03%)
Nov 11, 2011 31.47 32.06 31.34 31.94 4,411,401 +0.86(+2.77%)
Nov 10, 2011 31.44 31.70 30.22 31.08 7,567,887 +0.28(+0.91%)
Nov 09, 2011 31.49 31.98 30.77 30.80 9,157,781 -2.23(-6.75%)
Nov 08, 2011 33.22 33.26 32.56 33.03 6,403,530 +0.12(+0.36%)
Nov 07, 2011 32.54 33.27 32.39 32.91 6,352,195 +0.47(+1.45%)
Nov 04, 2011 32.38 32.57 31.82 32.44 5,463,801 -0.48(-1.46%)
Nov 03, 2011 32.12 33.00 31.76 32.92 9,545,579 +1.61(+5.14%)
Nov 02, 2011 31.18 31.48 30.71 31.31 8,728,678 +0.89(+2.93%)
Nov 01, 2011 29.66 30.89 29.20 30.42 10,542,463 -1.49(-4.67%)
Oct 31, 2011 32.68 32.77 31.88 31.91 6,879,438 -1.40(-4.20%)
Oct 28, 2011 32.54 33.31 32.46 33.31 7,245,964 +0.24(+0.73%)
Oct 27, 2011 32.58 33.40 32.50 33.07 11,492,992 +1.93(+6.20%)
Oct 26, 2011 30.99 31.39 30.38 31.14 7,149,506 +0.50(+1.63%)
Oct 25, 2011 31.61 31.66 30.56 30.64 8,725,824 -0.80(-2.54%)
Oct 24, 2011 30.24 31.55 30.15 31.44 7,487,580 +1.36(+4.52%)
Oct 21, 2011 30.11 30.34 29.70 30.08 6,447,048 +0.57(+1.93%)
Oct 20, 2011 29.31 29.94 28.71 29.51 7,054,086 +0.06(+0.20%)
Oct 19, 2011 30.22 30.42 29.30 29.45 8,476,979 -0.69(-2.29%)
Oct 18, 2011 28.91 30.41 28.48 30.14 8,852,081 +1.04(+3.57%)
Oct 17, 2011 30.16 30.19 28.95 29.10 5,826,465 -1.25(-4.12%)
Oct 14, 2011 29.39 30.37 29.39 30.35 7,120,898 +1.81(+6.34%)
Oct 13, 2011 28.80 28.86 28.13 28.54 6,412,552 -0.53(-1.82%)
Oct 12, 2011 28.61 29.51 28.34 29.07 7,865,632 +0.99(+3.53%)
Oct 11, 2011 27.78 28.30 27.52 28.08 6,206,601 -0.07(-0.25%)
Oct 10, 2011 27.99 28.48 27.68 28.15 3,681,759 +1.10(+4.07%)
Oct 07, 2011 28.07 28.24 26.93 27.05 10,945,518 -0.60(-2.17%)
Oct 06, 2011 27.12 27.67 27.04 27.65 9,711,309 +1.23(+4.66%)
Oct 05, 2011 24.42 26.65 24.09 26.42 12,783,908 +2.30(+9.54%)
Oct 04, 2011 23.34 24.17 22.55 24.12 14,878,198 +0.12(+0.50%)
Oct 03, 2011 24.65 25.44 23.88 24.00 11,172,170 -1.44(-5.66%)
Sep 30, 2011 26.00 26.38 25.38 25.44 9,071,116 -1.26(-4.72%)
Sep 29, 2011 26.87 27.10 25.93 26.70 10,389,824 +0.51(+1.95%)
Sep 28, 2011 27.75 27.95 26.09 26.19 9,302,023 -1.57(-5.66%)
Sep 27, 2011 27.89 28.65 27.63 27.76 10,094,667 +0.99(+3.70%)
Sep 26, 2011 25.77 26.83 25.02 26.77 8,310,375 +1.18(+4.61%)
Sep 23, 2011 25.08 25.81 24.94 25.59 6,997,736 +0.07(+0.27%)
Sep 22, 2011 26.32 26.32 25.01 25.52 17,114,981 -2.43(-8.69%)
Sep 21, 2011 29.02 29.24 27.92 27.95 8,400,507 -1.12(-3.85%)
Sep 20, 2011 29.71 30.23 29.05 29.07 6,982,136 -0.61(-2.06%)
Sep 19, 2011 29.63 29.92 29.05 29.68 6,674,226 -0.67(-2.21%)
Sep 16, 2011 30.58 30.70 30.03 30.35 5,698,590 -0.04(-0.13%)
Sep 15, 2011 30.27 30.44 29.79 30.39 5,216,338 +0.69(+2.32%)
Sep 14, 2011 29.08 30.18 28.69 29.70 6,790,751 +0.75(+2.59%)
Sep 13, 2011 29.03 29.17 28.54 28.95 9,739,949 +0.16(+0.56%)
Sep 12, 2011 29.13 29.38 28.12 28.79 9,488,284 -0.79(-2.67%)
Sep 09, 2011 30.07 30.38 29.38 29.58 5,930,598 -1.17(-3.80%)
Sep 08, 2011 30.66 31.29 30.52 30.75 6,248,431 -0.09(-0.29%)
Sep 07, 2011 30.15 30.86 29.97 30.84 5,668,340 +1.20(+4.05%)
Sep 06, 2011 29.50 29.65 29.01 29.64 9,149,997 -0.85(-2.79%)
Sep 02, 2011 30.93 31.05 30.33 30.49 4,816,320 -1.34(-4.21%)
Sep 01, 2011 32.01 32.39 31.73 31.83 5,905,838 -0.07(-0.22%)
Aug 31, 2011 32.05 32.44 31.38 31.90 7,357,482 +0.16(+0.50%)
Aug 30, 2011 31.19 31.89 30.87 31.74 5,632,999 +0.46(+1.47%)
Aug 29, 2011 31.14 31.29 30.63 31.28 3,540,317 +0.97(+3.20%)
Aug 26, 2011 29.68 30.53 29.33 30.31 5,629,917 +0.34(+1.13%)
Aug 25, 2011 31.13 31.29 29.85 29.97 6,787,210 -0.74(-2.41%)
Aug 24, 2011 30.49 31.00 30.21 30.71 6,810,259 +0.25(+0.82%)
Aug 23, 2011 29.47 30.50 29.09 30.46 10,298,280 +1.32(+4.53%)
Aug 22, 2011 30.45 30.46 29.00 29.14 11,931,013 -0.44(-1.49%)
Aug 19, 2011 29.79 30.87 29.44 29.58 9,415,272 -0.48(-1.60%)
Aug 18, 2011 31.40 31.40 29.73 30.06 9,202,990 -2.27(-7.02%)
Aug 17, 2011 33.05 33.31 32.28 32.33 7,566,777 -0.12(-0.37%)
Aug 16, 2011 32.75 32.80 32.21 32.45 6,783,549 -0.68(-2.05%)
Aug 15, 2011 32.77 33.24 32.60 33.13 5,639,234 +0.98(+3.05%)
Aug 12, 2011 33.29 33.40 31.94 32.15 8,701,264 -0.39(-1.20%)
Aug 11, 2011 31.44 32.78 30.82 32.54 11,423,727 +1.24(+3.96%)
Aug 10, 2011 31.82 32.33 30.64 31.30 15,359,992 -0.29(-0.92%)
Aug 09, 2011 30.74 31.63 29.56 31.59 15,141,917 +1.33(+4.40%)
Aug 08, 2011 30.74 31.70 30.07 30.26 17,316,713 -2.76(-8.36%)
Aug 05, 2011 34.08 34.22 31.53 33.02 15,905,032 -0.75(-2.22%)
Aug 04, 2011 35.32 35.41 33.62 33.77 13,061,430 -2.23(-6.19%)
Aug 03, 2011 36.80 36.82 35.38 36.00 13,451,100 -0.73(-1.99%)
Aug 02, 2011 38.14 38.20 36.70 36.73 7,981,146 -1.48(-3.87%)
Aug 01, 2011 38.22 39.69 37.82 38.21 5,162,307 -0.01(-0.03%)
Jul 29, 2011 38.49 38.73 37.96 38.22 6,471,075 -0.74(-1.90%)
Jul 28, 2011 39.75 39.89 38.80 38.96 7,406,269 -1.31(-3.25%)
Jul 27, 2011 41.04 41.27 39.87 40.27 5,624,355 -1.25(-3.01%)
Jul 26, 2011 41.88 41.88 41.17 41.52 4,571,499 -0.15(-0.36%)
Jul 25, 2011 41.04 41.83 40.88 41.67 4,726,766 +0.37(+0.90%)
Jul 22, 2011 41.44 41.61 41.17 41.30 4,653,932 -0.20(-0.48%)
Jul 21, 2011 40.69 41.78 40.58 41.50 6,296,952 +1.10(+2.72%)
Jul 20, 2011 40.78 40.96 40.38 40.40 5,629,287 +0.06(+0.15%)
Jul 19, 2011 39.85 40.68 39.74 40.34 5,708,402 +1.19(+3.04%)
Jul 18, 2011 39.46 39.68 38.81 39.15 3,919,235 -0.70(-1.76%)
Jul 15, 2011 39.73 39.97 39.57 39.85 4,246,818 +0.70(+1.79%)
Jul 14, 2011 40.21 40.28 39.03 39.15 5,783,202 -0.53(-1.34%)
Jul 13, 2011 39.51 40.54 39.36 39.68 6,511,245 +0.42(+1.07%)
Jul 12, 2011 39.22 39.85 39.06 39.26 5,913,672 -0.30(-0.76%)
Jul 11, 2011 40.25 40.55 39.25 39.56 5,240,990 -1.33(-3.25%)
Jul 08, 2011 40.37 41.12 40.11 40.89 6,605,108 +0.01(+0.02%)
Jul 07, 2011 40.90 41.20 40.65 40.88 5,469,410 +0.85(+2.12%)
Jul 06, 2011 40.22 40.30 39.73 40.03 4,388,498 -0.32(-0.79%)
Jul 05, 2011 40.38 40.89 40.08 40.35 8,425,713 +0.71(+1.79%)
Jul 01, 2011 39.01 39.77 38.40 39.64 4,329,770 +0.54(+1.38%)
Jun 30, 2011 39.04 39.33 38.82 39.10 7,034,604 +0.43(+1.11%)
Jun 29, 2011 38.79 39.01 38.08 38.67 8,063,041 +0.44(+1.15%)
Jun 28, 2011 37.80 38.61 37.74 38.23 7,087,476 +0.80(+2.14%)
Jun 27, 2011 37.25 37.56 36.93 37.43 5,284,881 -0.01(-0.03%)
Jun 24, 2011 37.87 37.91 37.40 37.44 4,818,966 -0.67(-1.76%)
Jun 23, 2011 37.64 38.18 36.95 38.11 6,973,724 -0.43(-1.12%)
Jun 22, 2011 38.33 39.21 38.30 38.54 4,947,711 +0.02(+0.05%)
Jun 21, 2011 38.10 38.91 37.94 38.52 5,546,801 +0.80(+2.12%)
Jun 20, 2011 37.58 37.87 37.50 37.72 5,920,019 -0.27(-0.71%)
Jun 17, 2011 38.29 38.76 37.76 37.99 6,184,536 -0.23(-0.60%)
Jun 16, 2011 38.01 38.70 37.73 38.22 6,255,344 +0.02(+0.05%)
Jun 15, 2011 39.05 39.42 37.80 38.20 8,136,869 -1.37(-3.46%)
Jun 14, 2011 39.13 40.00 39.02 39.57 5,128,700 +1.00(+2.59%)
Jun 13, 2011 38.72 39.19 37.90 38.57 5,529,945 -0.29(-0.75%)
Jun 10, 2011 39.62 39.64 38.60 38.86 6,467,416 -1.06(-2.66%)
Jun 09, 2011 40.07 40.33 39.77 39.92 5,846,325 +0.12(+0.30%)
Jun 08, 2011 39.47 40.49 39.46 39.80 5,785,575 +0.02(+0.05%)
Jun 07, 2011 39.82 40.25 39.46 39.78 4,506,147 +0.28(+0.71%)
Jun 06, 2011 40.20 40.61 39.25 39.50 5,431,131 -0.91(-2.25%)
Jun 03, 2011 39.40 40.93 39.06 40.41 5,474,557 -0.13(-0.32%)
May 24, 2011 40.34 41.04 39.96 40.54 6,291,055 +0.87(+2.19%)
May 23, 2011 39.31 39.78 38.76 39.67 5,396,806 -1.02(-2.51%)
May 20, 2011 40.50 41.26 40.22 40.69 6,566,518 -0.21(-0.51%)
May 19, 2011 41.04 41.24 40.31 40.90 4,639,407 +0.18(+0.44%)
May 18, 2011 40.04 40.96 39.80 40.72 6,122,417 +1.04(+2.62%)
May 17, 2011 39.40 39.79 38.78 39.68 8,424,996 +0.12(+0.30%)
May 16, 2011 39.67 40.75 39.42 39.56 6,591,210 -0.31(-0.78%)
May 13, 2011 40.50 40.66 39.55 39.87 7,075,044 -0.48(-1.19%)
May 12, 2011 40.41 40.85 39.70 40.35 9,928,235 -0.47(-1.15%)
May 11, 2011 42.20 42.20 40.45 40.82 7,566,452 -1.52(-3.59%)
May 10, 2011 42.46 42.90 41.99 42.34 6,218,850 +0.16(+0.38%)
May 09, 2011 42.07 42.43 41.44 42.18 5,858,576 +0.68(+1.64%)
May 06, 2011 41.60 42.64 40.98 41.50 8,637,598 +0.55(+1.34%)
May 05, 2011 42.59 42.83 40.78 40.95 17,294,697 -2.62(-6.01%)
May 04, 2011 43.88 44.06 42.35 43.57 9,598,486 -0.12(-0.27%)
May 03, 2011 45.75 45.75 43.10 43.69 12,126,786 -2.48(-5.37%)
May 02, 2011 46.13 46.24 45.87 46.17 8,111,756 +0.13(+0.28%)
Apr 29, 2011 44.93 46.05 44.75 46.04 6,291,522 +1.04(+2.31%)
Apr 28, 2011 44.56 45.25 44.51 45.00 4,304,242 +0.14(+0.31%)
Apr 27, 2011 45.29 45.32 43.93 44.86 5,878,011 -0.20(-0.44%)
Apr 26, 2011 44.76 45.17 44.48 45.06 3,424,801 +0.17(+0.38%)
Apr 25, 2011 45.62 45.80 44.72 44.89 4,028,015 -0.36(-0.80%)
Apr 21, 2011 44.95 45.39 44.62 45.25 4,145,168 +0.68(+1.53%)
Apr 20, 2011 44.25 44.79 44.17 44.57 4,941,300 +1.29(+2.98%)
Apr 19, 2011 42.86 43.51 42.74 43.28 4,834,873 +0.62(+1.45%)
Apr 18, 2011 42.88 42.95 41.93 42.66 5,785,415 -1.13(-2.58%)
Apr 15, 2011 43.69 44.24 43.43 43.79 4,360,283 -0.11(-0.25%)
Apr 14, 2011 43.15 43.98 42.76 43.90 5,395,864 +0.10(+0.23%)
Apr 13, 2011 44.27 44.55 43.42 43.80 5,112,129 +0.12(+0.27%)
Apr 12, 2011 44.68 44.72 43.06 43.68 9,587,914 -1.85(-4.06%)
Apr 11, 2011 46.46 46.58 45.17 45.53 7,033,300 -1.12(-2.40%)
Apr 08, 2011 45.72 46.84 45.63 46.65 8,089,267 +1.50(+3.32%)
Apr 07, 2011 44.36 45.21 43.80 45.15 7,689,850 +0.62(+1.39%)
Apr 06, 2011 45.34 45.53 44.15 44.53 6,659,025 -0.71(-1.57%)
Apr 05, 2011 45.45 45.91 45.04 45.24 5,666,221 -0.20(-0.44%)
Apr 04, 2011 45.50 45.63 45.33 45.44 4,288,364 +0.16(+0.35%)
Apr 01, 2011 45.28 45.84 45.12 45.28 4,465,425 +0.44(+0.98%)
Mar 31, 2011 45.22 45.50 44.78 44.84 4,112,002 +0.21(+0.47%)
Mar 30, 2011 44.72 45.28 44.33 44.63 5,408,107 +0.35(+0.79%)
Mar 29, 2011 44.18 44.58 43.87 44.28 4,662,025 -0.05(-0.11%)
Mar 28, 2011 44.75 45.12 44.31 44.33 4,292,502 -0.65(-1.45%)
Mar 25, 2011 44.85 45.58 44.79 44.98 5,244,194 +0.13(+0.29%)
Mar 24, 2011 45.10 45.27 44.57 44.85 5,114,694 -0.09(-0.20%)
Mar 23, 2011 45.50 45.67 44.70 44.94 7,404,604 -0.64(-1.40%)
Mar 22, 2011 45.40 45.69 45.03 45.58 6,102,220 +0.03(+0.07%)
Mar 21, 2011 44.90 45.61 44.89 45.55 8,186,648 +1.77(+4.04%)
Mar 18, 2011 44.86 45.13 43.42 43.78 9,588,141 -0.80(-1.79%)
Mar 17, 2011 43.60 44.84 43.05 44.58 9,157,223 +2.23(+5.27%)
Mar 16, 2011 42.53 43.96 41.82 42.35 10,733,289 -0.25(-0.59%)
Mar 15, 2011 42.59 42.98 42.52 42.60 10,805,963 -0.63(-1.46%)
Mar 14, 2011 42.79 43.35 42.17 43.23 6,395,875 -0.38(-0.87%)
Mar 11, 2011 41.60 43.87 41.29 43.61 8,656,154 +0.95(+2.23%)
Mar 10, 2011 43.44 43.58 42.24 42.66 11,572,596 -1.93(-4.33%)
Mar 09, 2011 45.50 45.59 44.27 44.59 7,021,546 -0.33(-0.73%)
Mar 08, 2011 46.84 46.84 44.88 44.92 9,799,360 -1.95(-4.16%)
Mar 07, 2011 48.17 48.53 46.64 46.87 8,889,713 -0.86(-1.80%)
Mar 04, 2011 47.22 47.75 46.93 47.73 8,043,408 +0.99(+2.12%)
Mar 03, 2011 47.04 47.20 46.48 46.74 10,122,181 -0.57(-1.20%)
Mar 02, 2011 47.34 47.56 46.85 47.31 9,018,341 +0.41(+0.87%)
Mar 01, 2011 47.14 47.42 46.89 46.90 9,613,928 -0.05(-0.11%)
Feb 28, 2011 46.26 47.11 46.00 46.95 6,903,609 +1.09(+2.38%)
Feb 25, 2011 44.86 45.91 44.80 45.86 8,439,304 +0.78(+1.73%)
Feb 24, 2011 47.37 47.52 44.58 45.08 19,450,520 -1.51(-3.24%)
Feb 23, 2011 45.86 47.62 45.70 46.59 19,663,012 +1.08(+2.37%)
Feb 22, 2011 46.32 46.93 45.04 45.51 14,327,447 +0.61(+1.36%)
Feb 18, 2011 45.31 45.63 44.72 44.90 7,638,853 -0.27(-0.60%)
Feb 17, 2011 44.21 45.19 43.74 45.17 9,035,856 +1.10(+2.50%)
Feb 16, 2011 42.52 44.48 42.48 44.07 11,640,565 +1.72(+4.06%)
Feb 15, 2011 42.16 42.49 41.79 42.35 6,280,658 +0.27(+0.64%)
Feb 14, 2011 41.02 42.16 40.82 42.08 7,237,298 +1.26(+3.09%)
Feb 11, 2011 41.35 42.07 40.78 40.82 9,810,513 -0.50(-1.21%)
Feb 10, 2011 40.45 41.41 40.32 41.32 5,453,480 +0.54(+1.32%)
Feb 09, 2011 40.55 41.20 40.37 40.78 5,236,989 +0.13(+0.32%)
Feb 08, 2011 40.47 40.82 40.01 40.65 8,983,479 -0.14(-0.34%)
Feb 07, 2011 41.41 41.44 40.65 40.79 7,854,532 -0.32(-0.78%)
Feb 04, 2011 42.09 42.51 41.08 41.11 7,127,336 -1.19(-2.81%)
Feb 03, 2011 42.80 42.98 41.83 42.30 7,172,386 +0.15(+0.36%)
Feb 02, 2011 42.85 43.39 41.96 42.15 9,717,421 +0.16(+0.38%)
Feb 01, 2011 41.81 42.16 41.21 41.99 10,205,410 +0.48(+1.16%)
Jan 31, 2011 40.36 41.67 40.16 41.51 13,529,286 +1.52(+3.80%)
Jan 28, 2011 38.90 40.81 38.78 39.99 19,405,072 +1.18(+3.04%)
Jan 27, 2011 38.97 39.20 38.47 38.81 7,121,625 -0.44(-1.12%)
Jan 26, 2011 38.00 39.31 37.84 39.25 8,420,390 +1.54(+4.08%)
Jan 25, 2011 38.03 38.04 37.22 37.71 6,924,139 -0.77(-2.00%)
Jan 24, 2011 38.26 38.78 37.82 38.48 5,183,784 +0.10(+0.26%)
Jan 21, 2011 38.09 38.52 38.06 38.38 5,441,286 +0.60(+1.59%)
Jan 20, 2011 37.52 37.84 37.01 37.78 6,340,291 -0.20(-0.53%)
Jan 19, 2011 39.19 39.28 37.96 37.98 6,398,356 -1.05(-2.69%)
Jan 18, 2011 38.72 39.31 38.67 39.03 3,942,693 +0.26(+0.67%)
Jan 14, 2011 38.57 38.88 38.22 38.77 4,182,744 +0.08(+0.21%)
Jan 13, 2011 38.28 38.82 37.88 38.69 7,492,210 +0.44(+1.15%)
Jan 12, 2011 38.32 38.48 38.10 38.25 5,302,327 +0.40(+1.06%)
Jan 11, 2011 37.33 37.91 37.25 37.85 4,982,581 +0.81(+2.19%)
Jan 10, 2011 37.22 37.33 36.54 37.04 4,501,517 -0.26(-0.70%)
Jan 07, 2011 37.68 37.68 36.70 37.30 5,969,043 +0.07(+0.19%)
Jan 06, 2011 38.35 38.45 37.07 37.23 5,809,649 -1.17(-3.05%)
Jan 05, 2011 38.01 38.61 37.62 38.40 4,605,512 +0.37(+0.97%)
Jan 04, 2011 39.36 39.69 37.58 38.03 6,384,108 -0.79(-2.04%)
Jan 03, 2011 38.80 39.70 38.45 38.82 5,411,934 +0.53(+1.38%)
Dec 31, 2010 38.07 38.49 37.93 38.29 2,261,229 +0.13(+0.34%)
Dec 30, 2010 37.99 38.30 37.84 38.16 3,164,677 +0.24(+0.63%)
Dec 29, 2010 37.98 38.25 37.70 37.92 3,362,148 +0.53(+1.42%)
Dec 28, 2010 37.33 37.54 37.06 37.39 2,306,974 +0.37(+1.00%)
Dec 27, 2010 37.94 38.00 36.74 37.02 3,921,810 -0.97(-2.55%)
Dec 23, 2010 37.66 38.22 37.51 37.99 4,533,435 +0.14(+0.37%)
Dec 22, 2010 37.10 37.93 36.95 37.85 6,382,361 +1.00(+2.71%)
Dec 21, 2010 36.31 36.88 36.09 36.85 3,700,629 +0.75(+2.08%)
Dec 20, 2010 36.11 36.34 35.83 36.10 4,341,072 +0.09(+0.25%)
Dec 17, 2010 36.35 36.44 35.64 36.01 7,321,032 -0.26(-0.72%)
Dec 16, 2010 36.65 36.67 36.00 36.27 5,539,814 -0.38(-1.04%)
Dec 15, 2010 36.21 36.86 36.07 36.65 5,403,643 +0.36(+0.99%)
Dec 14, 2010 36.32 36.83 36.07 36.29 3,875,130 -0.05(-0.14%)
Dec 13, 2010 36.38 36.69 36.22 36.34 4,037,345 +0.44(+1.23%)
Dec 10, 2010 35.88 36.12 35.70 35.90 3,399,562 +0.07(+0.20%)
Dec 09, 2010 36.07 36.21 35.58 35.83 3,895,015 +0.11(+0.31%)
Dec 08, 2010 36.21 36.58 35.60 35.72 4,874,861 -0.50(-1.38%)
Dec 07, 2010 36.42 37.00 36.14 36.22 8,020,428 +0.50(+1.40%)
Dec 06, 2010 35.96 36.06 35.62 35.72 4,809,128 -0.37(-1.03%)
Dec 03, 2010 35.36 36.20 35.29 36.09 7,408,215 +0.58(+1.63%)
Dec 02, 2010 35.05 35.81 35.03 35.51 7,285,542 +0.72(+2.07%)
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.