Suncor Energy Inc (NY: SU )

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%)

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.