Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.55 21.88 21.10 21.45 11,725,044 -0.62(-2.79%)
Nov 29, 2021 22.54 22.71 21.70 22.06 11,079,801 +0.25(+1.13%)
Nov 26, 2021 22.12 22.12 21.31 21.82 12,575,085 -1.65(-7.02%)
Nov 24, 2021 22.73 23.52 22.66 23.46 6,827,013 +0.54(+2.34%)
Nov 23, 2021 22.54 22.97 22.49 22.93 8,726,700 +0.85(+3.87%)
Nov 22, 2021 21.89 22.49 21.68 22.07 10,747,886 +0.03(+0.12%)
Nov 19, 2021 22.19 22.46 21.76 22.04 7,988,255 -0.54(-2.38%)
Nov 18, 2021 22.53 22.89 22.54 22.58 6,139,446 +0.07(+0.31%)
Nov 17, 2021 22.34 23.01 22.25 22.51 5,354,713 -0.03(-0.12%)
Nov 16, 2021 22.97 22.99 22.53 22.54 4,263,599 -0.30(-1.31%)
Nov 15, 2021 22.57 22.99 22.23 22.84 6,468,693 +0.14(+0.62%)
Nov 12, 2021 22.58 22.71 22.41 22.70 6,838,351 -0.01(-0.04%)
Nov 11, 2021 22.78 22.97 22.67 22.71 5,070,287 -0.09(-0.39%)
Nov 10, 2021 23.12 22.79 7,072,281 -0.33(-1.41%)
Nov 09, 2021 23.29 23.39 22.88 23.12 6,710,116 -0.12(-0.53%)
Nov 08, 2021 23.52 23.64 23.08 23.24 7,930,282 -0.11(-0.49%)
Nov 05, 2021 23.05 23.45 22.79 23.36 11,624,833 +0.52(+2.28%)
Nov 04, 2021 22.77 23.12 22.54 22.84 12,779,485 +0.48(+2.13%)
Nov 03, 2021 22.15 22.56 22.12 22.36 9,512,131 -0.33(-1.44%)
Nov 02, 2021 23.35 23.42 22.67 22.69 8,837,686 -0.85(-3.59%)
Nov 01, 2021 23.56 23.76 23.15 23.53 9,766,034 +0.37(+1.60%)
Oct 29, 2021 22.84 23.46 22.82 23.16 17,206,096 +0.34(+1.51%)
Oct 28, 2021 21.30 22.89 21.30 22.82 24,143,512 +2.66(+13.19%)
Oct 27, 2021 20.67 20.67 20.11 20.16 9,969,186 -0.69(-3.29%)
Oct 26, 2021 20.82 20.85 6,494,259 +0.14(+0.68%)
Oct 25, 2021 20.57 20.86 20.47 20.71 7,689,334 +0.57(+2.84%)
Oct 22, 2021 19.98 20.21 19.88 20.13 5,977,039 +0.25(+1.24%)
Oct 21, 2021 20.26 20.40 19.73 19.89 10,365,194 -0.51(-2.50%)
Oct 20, 2021 20.22 20.60 20.17 20.40 10,035,255 +0.00(+0.00%)
Oct 19, 2021 20.47 20.62 20.20 20.40 7,294,798 -0.01(-0.04%)
Oct 18, 2021 20.93 21.16 20.32 20.41 9,258,302 -0.30(-1.45%)
Oct 15, 2021 20.93 21.09 20.71 20.71 7,090,283 -0.04(-0.17%)
Oct 14, 2021 21.14 21.22 20.68 20.74 8,156,502 +0.06(+0.30%)
Oct 13, 2021 20.38 20.72 20.19 20.68 5,711,615 +0.05(+0.26%)
Oct 12, 2021 20.52 20.74 20.31 20.63 7,978,771 +0.00(+0.00%)
Oct 11, 2021 20.96 21.12 20.58 20.63 6,286,005 +0.28(+1.39%)
Oct 08, 2021 19.95 20.40 19.94 20.34 7,764,943 +0.70(+3.54%)
Oct 07, 2021 19.16 19.68 18.94 19.65 8,140,546 +0.66(+3.48%)
Oct 06, 2021 19.14 19.18 18.67 18.99 9,526,509 -0.49(-2.53%)
Oct 05, 2021 19.19 19.70 19.07 19.48 10,110,162 +0.66(+3.51%)
Oct 04, 2021 18.79 19.26 18.75 18.82 9,265,068 +0.36(+1.96%)
Oct 01, 2021 18.30 18.67 18.25 18.46 6,105,161 +0.19(+1.06%)
Sep 30, 2021 18.29 18.57 17.92 18.27 9,753,949 +0.00(+0.00%)
Sep 29, 2021 18.36 18.46 18.20 18.27 7,396,023 -0.14(-0.77%)
Sep 28, 2021 18.79 18.93 18.28 18.41 8,659,746 -0.08(-0.43%)
Sep 27, 2021 18.28 18.80 18.28 18.49 8,202,012 +0.68(+3.81%)
Sep 24, 2021 17.65 17.95 17.56 17.81 4,030,375 +0.04(+0.25%)
Sep 23, 2021 17.55 17.98 17.50 17.76 8,734,081 +0.38(+2.18%)
Sep 22, 2021 17.03 17.66 17.02 17.39 8,430,679 +0.70(+4.22%)
Sep 21, 2021 16.71 16.84 16.42 16.68 7,386,069 +0.20(+1.23%)
Sep 20, 2021 16.45 16.64 16.25 16.48 6,285,550 -0.57(-3.36%)
Sep 17, 2021 16.97 17.14 16.80 17.05 6,922,897 -0.18(-1.07%)
Sep 16, 2021 17.23 17.37 17.13 17.24 8,045,710 -0.04(-0.26%)
Sep 15, 2021 16.65 17.33 16.63 17.28 10,351,268 +0.93(+5.71%)
Sep 14, 2021 17.00 17.02 16.27 16.35 6,124,987 -0.39(-2.32%)
Sep 13, 2021 16.34 16.85 16.32 16.73 8,374,267 +0.62(+3.83%)
Sep 10, 2021 16.64 16.75 16.11 16.12 6,707,459 -0.21(-1.29%)
Sep 09, 2021 15.97 16.50 15.89 16.33 10,174,732 +0.26(+1.64%)
Sep 08, 2021 16.31 16.56 16.03 16.06 7,715,080 -0.17(-1.03%)
Sep 07, 2021 16.39 16.55 16.21 16.23 12,001,772 -0.26(-1.55%)
Sep 03, 2021 16.73 16.81 16.43 16.49 6,779,431 -0.16(-0.95%)
Sep 02, 2021 16.34 16.90 16.32 16.65 18,776,772 +0.53(+3.31%)
Sep 01, 2021 16.23 16.42 16.07 16.11 15,216,425 -0.17(-1.02%)
Aug 31, 2021 16.41 16.58 16.26 16.28 6,482,483 -0.25(-1.53%)
Aug 30, 2021 16.81 16.83 16.53 16.53 7,674,709 -0.24(-1.41%)
Aug 27, 2021 16.44 16.94 16.44 16.77 7,629,945 +0.48(+2.95%)
Aug 26, 2021 16.25 16.39 16.06 16.29 9,754,101 -0.05(-0.32%)
Aug 25, 2021 16.32 16.38 16.18 16.34 4,718,413 +0.01(+0.05%)
Aug 24, 2021 16.16 16.44 16.11 16.33 8,855,207 +0.36(+2.24%)
Aug 23, 2021 15.69 16.06 15.69 15.97 8,628,443 +0.70(+4.57%)
Aug 20, 2021 15.13 15.33 15.06 15.27 6,973,507 -0.04(-0.29%)
Aug 19, 2021 15.25 15.40 14.93 15.32 16,072,243 -0.38(-2.45%)
Aug 18, 2021 16.16 16.20 15.69 15.70 11,302,554 -0.42(-2.60%)
Aug 17, 2021 16.24 16.54 16.05 16.12 10,803,598 -0.33(-2.02%)
Aug 16, 2021 16.51 16.54 16.18 16.45 6,960,257 -0.30(-1.77%)
Aug 13, 2021 16.97 17.04 16.73 16.75 4,199,384 -0.29(-1.69%)
Aug 12, 2021 17.16 17.24 16.89 17.04 4,198,344 -0.20(-1.16%)
Aug 11, 2021 17.15 17.27 16.95 17.24 4,551,294 +0.03(+0.15%)
Aug 10, 2021 16.78 17.23 16.73 17.21 5,297,741 +0.48(+2.87%)
Aug 09, 2021 16.93 16.93 16.58 16.73 7,263,425 -0.45(-2.59%)
Aug 06, 2021 17.24 17.34 17.06 17.18 5,704,612 +0.10(+0.61%)
Aug 05, 2021 16.80 17.30 16.78 17.07 7,976,083 +0.44(+2.62%)
Aug 04, 2021 16.94 17.05 16.62 16.64 7,300,913 -0.59(-3.44%)
Aug 03, 2021 16.72 17.32 16.57 17.23 8,717,982 +0.42(+2.49%)
Aug 02, 2021 17.17 17.74 16.79 16.81 8,581,942 -0.32(-1.88%)
Jul 30, 2021 17.42 17.60 16.97 17.13 11,164,811 -0.25(-1.46%)
Jul 29, 2021 18.08 18.17 17.35 17.39 13,399,192 -0.52(-2.88%)
Jul 28, 2021 17.88 18.05 17.59 17.90 14,109,189 +0.13(+0.74%)
Jul 27, 2021 18.43 18.49 17.74 17.77 11,670,389 -0.83(-4.46%)
Jul 26, 2021 18.16 18.88 18.12 18.60 6,699,368 +0.44(+2.40%)
Jul 23, 2021 18.36 18.40 18.03 18.16 5,327,522 -0.10(-0.57%)
Jul 22, 2021 18.39 18.39 18.04 18.27 5,733,019 -0.10(-0.52%)
Jul 21, 2021 18.07 18.59 18.07 18.36 9,286,429 +0.57(+3.19%)
Jul 20, 2021 17.40 17.95 17.09 17.80 9,119,477 +0.42(+2.41%)
Jul 19, 2021 17.33 17.69 17.07 17.38 13,694,677 -0.93(-5.10%)
Jul 16, 2021 19.11 19.14 18.21 18.31 8,249,342 -0.58(-3.09%)
Jul 15, 2021 19.05 19.34 18.80 18.90 5,669,694 -0.43(-2.21%)
Jul 14, 2021 19.92 20.17 19.21 19.32 6,506,257 -0.45(-2.25%)
Jul 13, 2021 19.90 20.00 19.57 19.77 5,069,340 -0.24(-1.22%)
Jul 12, 2021 20.19 20.31 19.85 20.01 6,886,612 -0.30(-1.46%)
Jul 09, 2021 20.36 20.48 20.13 20.31 5,448,055 +0.21(+1.04%)
Jul 08, 2021 19.78 20.35 19.66 20.10 6,299,267 -0.12(-0.60%)
Jul 07, 2021 20.66 20.92 20.15 20.22 5,293,224 -0.52(-2.52%)
Jul 06, 2021 21.04 21.06 20.26 20.75 13,195,787 -0.14(-0.67%)
Jul 02, 2021 21.16 21.29 20.59 20.89 5,068,423 -0.40(-1.89%)
Jul 01, 2021 21.47 21.58 21.27 21.29 3,942,504 +0.37(+1.75%)
Jun 30, 2021 20.72 21.05 20.63 20.92 4,816,450 +0.32(+1.57%)
Jun 29, 2021 20.90 21.03 20.59 20.60 4,124,375 -0.15(-0.72%)
Jun 28, 2021 21.26 21.36 20.72 20.75 6,235,109 -0.76(-3.53%)
Jun 25, 2021 21.79 21.88 21.51 21.51 5,932,806 -0.22(-1.00%)
Jun 24, 2021 21.67 21.76 21.48 21.72 3,662,331 +0.17(+0.77%)
Jun 23, 2021 21.83 22.31 21.52 21.56 4,999,071 -0.02(-0.08%)
Jun 22, 2021 21.38 21.69 21.05 21.58 5,172,622 +0.18(+0.86%)
Jun 21, 2021 20.60 21.53 20.56 21.39 7,889,408 +0.98(+4.79%)
Jun 18, 2021 20.51 20.84 20.27 20.42 10,587,808 -0.54(-2.58%)
Jun 17, 2021 21.86 21.87 20.61 20.96 9,937,888 -1.00(-4.57%)
Jun 16, 2021 22.35 22.39 21.93 21.96 5,746,675 -0.45(-1.99%)
Jun 15, 2021 22.14 22.46 22.11 22.41 7,112,562 +0.38(+1.70%)
Jun 14, 2021 21.95 22.34 21.86 22.03 7,281,823 +0.23(+1.04%)
Jun 11, 2021 22.05 22.05 21.72 21.80 4,081,311 +0.03(+0.16%)
Jun 10, 2021 22.10 22.27 21.58 21.77 7,101,684 -0.08(-0.36%)
Jun 09, 2021 22.24 22.24 21.85 21.85 6,723,756 -0.22(-0.99%)
Jun 08, 2021 22.06 22.24 21.82 22.06 7,961,816 -0.12(-0.55%)
Jun 07, 2021 22.30 22.42 22.04 22.19 10,044,438 -0.06(-0.27%)
Jun 04, 2021 22.08 22.34 21.82 22.25 6,797,888 +0.41(+1.88%)
Jun 03, 2021 21.78 22.00 21.58 21.84 12,233,066 +0.07(+0.34%)
Jun 02, 2021 21.44 22.06 21.28 21.76 8,920,920 +0.52(+2.45%)
Jun 01, 2021 20.51 21.27 20.49 21.24 16,319,526 +1.22(+6.10%)
May 28, 2021 20.11 20.19 19.93 20.02 5,477,814 -0.04(-0.22%)
May 27, 2021 19.99 20.34 19.98 20.06 6,725,476 +0.06(+0.30%)
May 26, 2021 19.95 20.13 19.90 20.00 7,430,814 -0.07(-0.35%)
May 25, 2021 20.24 20.43 19.99 20.07 7,299,044 -0.33(-1.61%)
May 24, 2021 20.25 20.44 19.96 20.40 3,345,748 +0.34(+1.68%)
May 21, 2021 20.26 20.36 19.97 20.06 5,036,893 +0.08(+0.39%)
May 20, 2021 19.84 20.09 19.58 19.99 5,669,678 +0.18(+0.92%)
May 19, 2021 20.29 20.38 19.63 19.80 9,129,963 -0.85(-4.11%)
May 18, 2021 20.90 21.10 20.46 20.65 8,438,048 -0.22(-1.04%)
May 17, 2021 20.02 20.89 20.02 20.87 8,170,089 +0.74(+3.66%)
May 14, 2021 19.86 20.25 19.85 20.13 8,936,284 +0.52(+2.65%)
May 13, 2021 19.85 20.19 19.42 19.61 11,236,417 -0.58(-2.88%)
May 12, 2021 20.00 20.68 19.95 20.19 8,367,711 +0.36(+1.79%)
May 11, 2021 19.87 20.13 19.59 19.84 6,994,143 -0.39(-1.93%)
May 10, 2021 20.77 20.91 20.21 20.23 7,243,165 -0.25(-1.23%)
May 07, 2021 19.80 20.49 19.62 20.48 9,852,547 +0.55(+2.78%)
May 06, 2021 19.78 19.93 19.46 19.93 5,242,696 +0.21(+1.05%)
May 05, 2021 19.55 19.80 19.15 19.72 10,994,834 +0.75(+3.93%)
May 04, 2021 19.26 19.59 18.90 18.97 8,815,790 -0.04(-0.23%)
May 03, 2021 18.76 19.06 18.62 19.02 6,484,811 +0.45(+2.43%)
Apr 30, 2021 18.62 18.88 18.44 18.57 6,459,797 -0.29(-1.56%)
Apr 29, 2021 18.96 19.36 18.64 18.86 7,509,550 +0.16(+0.88%)
Apr 28, 2021 18.20 18.71 18.15 18.70 7,497,712 +0.62(+3.40%)
Apr 27, 2021 17.91 18.15 17.83 18.08 6,201,113 +0.28(+1.56%)
Apr 26, 2021 17.62 17.90 17.56 17.80 4,125,749 +0.15(+0.83%)
Apr 23, 2021 17.47 17.72 17.34 17.66 3,721,458 +0.25(+1.44%)
Apr 22, 2021 17.67 17.72 17.30 17.40 6,919,955 -0.26(-1.47%)
Apr 21, 2021 17.09 17.77 17.03 17.66 6,050,134 +0.30(+1.75%)
Apr 20, 2021 18.03 18.05 17.27 17.36 8,088,477 -0.75(-4.12%)
Apr 19, 2021 18.22 18.25 17.94 18.11 5,433,932 +0.00(+0.00%)
Apr 16, 2021 18.43 18.50 18.08 18.11 9,390,467 -0.18(-1.00%)
Apr 15, 2021 18.42 18.63 18.25 18.29 5,132,649 -0.29(-1.54%)
Apr 14, 2021 18.02 18.72 17.99 18.57 10,968,433 +0.71(+3.98%)
Apr 13, 2021 18.03 18.10 17.85 17.86 6,914,785 -0.13(-0.72%)
Apr 12, 2021 18.26 18.29 17.98 17.99 4,922,543 -0.10(-0.53%)
Apr 09, 2021 18.22 18.35 18.05 18.09 4,743,576 -0.14(-0.76%)
Apr 08, 2021 18.18 18.26 17.91 18.23 5,293,376 +0.01(+0.05%)
Apr 07, 2021 18.37 18.39 18.14 18.22 4,027,912 -0.10(-0.57%)
Apr 06, 2021 18.44 18.66 18.23 18.32 7,303,771 -0.01(-0.05%)
Apr 05, 2021 18.58 18.61 18.09 18.33 9,877,681 -0.33(-1.77%)
Apr 01, 2021 18.24 18.67 17.93 18.66 9,057,492 +0.55(+3.01%)
Mar 31, 2021 18.31 18.37 18.08 18.11 4,613,425 -0.16(-0.85%)
Mar 30, 2021 18.09 18.33 17.89 18.27 5,615,800 +0.03(+0.19%)
Mar 29, 2021 18.24 18.40 18.00 18.24 6,854,395 -0.22(-1.17%)
Mar 26, 2021 18.65 18.73 18.14 18.45 9,121,064 +0.22(+1.19%)
Mar 25, 2021 17.80 18.25 17.50 18.24 9,449,621 -0.06(-0.33%)
Mar 24, 2021 18.27 18.63 18.04 18.30 9,169,626 +0.64(+3.63%)
Mar 23, 2021 18.14 18.27 17.61 17.66 11,172,463 -1.01(-5.43%)
Mar 22, 2021 19.15 19.15 18.62 18.67 9,875,212 -0.42(-2.18%)
Mar 19, 2021 18.86 19.23 18.51 19.09 11,441,048 +0.28(+1.47%)
Mar 18, 2021 19.95 20.03 18.69 18.81 10,852,949 -1.36(-6.75%)
Mar 17, 2021 19.63 20.20 19.61 20.17 9,382,519 +0.44(+2.24%)
Mar 16, 2021 19.97 20.03 19.55 19.73 12,354,027 -0.46(-2.28%)
Mar 15, 2021 20.36 20.53 20.02 20.19 6,790,265 -0.21(-1.02%)
Mar 12, 2021 20.00 20.48 19.94 20.39 7,323,618 +0.45(+2.26%)
Mar 11, 2021 19.80 20.13 19.58 19.94 8,190,918 +0.43(+2.22%)
Mar 10, 2021 19.00 19.58 18.95 19.51 7,344,622 +0.56(+2.97%)
Mar 09, 2021 19.10 19.24 18.75 18.95 11,204,369 -0.13(-0.68%)
Mar 08, 2021 19.33 19.33 18.80 19.08 9,043,818 +0.02(+0.09%)
Mar 05, 2021 18.95 19.41 18.83 19.06 19,856,126 +0.66(+3.58%)
Mar 04, 2021 18.20 18.99 17.94 18.40 20,990,440 +0.42(+2.31%)
Mar 03, 2021 17.96 18.36 17.95 17.98 10,822,408 +0.21(+1.20%)
Mar 02, 2021 17.42 17.95 17.38 17.77 18,933,842 +0.37(+2.12%)
Mar 01, 2021 17.47 17.80 17.20 17.40 12,202,902 +0.33(+1.91%)
Feb 26, 2021 17.39 17.47 16.78 17.07 11,766,528 -0.68(-3.83%)
Feb 25, 2021 18.70 18.72 17.74 17.75 13,205,362 -0.76(-4.09%)
Feb 24, 2021 18.18 18.79 17.87 18.51 13,736,129 +0.52(+2.87%)
Feb 23, 2021 17.90 18.18 17.05 18.00 15,033,673 +0.35(+2.00%)
Feb 22, 2021 16.41 17.93 16.39 17.64 17,225,902 +1.32(+8.11%)
Feb 19, 2021 16.20 16.42 16.01 16.32 10,254,727 +0.18(+1.12%)
Feb 18, 2021 16.34 16.46 15.88 16.14 13,221,409 -0.24(-1.47%)
Feb 17, 2021 16.13 16.40 15.81 16.38 9,844,004 +0.22(+1.38%)
Feb 16, 2021 15.94 16.21 15.68 16.16 10,053,625 +0.65(+4.22%)
Feb 12, 2021 15.18 15.51 15.12 15.50 10,878,615 +0.17(+1.12%)
Feb 11, 2021 15.54 15.63 15.26 15.33 8,142,517 -0.24(-1.55%)
Feb 10, 2021 15.40 15.72 15.39 15.57 8,883,209 +0.24(+1.57%)
Feb 09, 2021 15.10 15.48 14.82 15.33 11,538,162 +0.15(+0.96%)
Feb 08, 2021 15.06 15.22 14.87 15.18 15,527,993 +0.34(+2.32%)
Feb 05, 2021 15.04 15.11 14.78 14.84 10,702,987 +0.09(+0.58%)
Feb 04, 2021 15.25 15.30 14.10 14.75 23,439,166 -0.27(-1.77%)
Feb 03, 2021 14.66 15.03 14.50 15.02 12,962,150 +0.53(+3.68%)
Feb 02, 2021 14.81 14.97 14.46 14.49 8,776,777 +0.05(+0.36%)
Feb 01, 2021 14.63 14.63 14.13 14.44 11,174,449 +0.05(+0.36%)
Jan 29, 2021 14.68 14.95 14.30 14.38 14,112,739 -0.40(-2.68%)
Jan 28, 2021 14.96 15.18 14.58 14.78 12,529,609 +0.04(+0.29%)
Jan 27, 2021 14.52 15.12 14.28 14.74 8,358,417 -0.05(-0.35%)
Jan 26, 2021 15.19 15.42 14.78 14.79 6,992,759 -0.28(-1.83%)
Jan 25, 2021 15.06 15.16 14.81 15.06 6,873,133 -0.15(-1.02%)
Jan 22, 2021 15.18 15.32 15.02 15.22 5,670,474 -0.38(-2.43%)
Jan 21, 2021 15.63 15.64 15.15 15.60 7,978,533 -0.09(-0.55%)
Jan 20, 2021 15.85 15.91 15.58 15.68 8,062,847 -0.03(-0.22%)
Jan 19, 2021 15.67 15.85 15.40 15.72 11,985,900 -0.04(-0.27%)
Jan 15, 2021 16.33 16.39 15.75 15.76 9,411,245 -0.90(-5.42%)
Jan 14, 2021 15.99 16.89 15.86 16.66 11,079,594 +0.75(+4.70%)
Jan 13, 2021 16.21 16.23 15.85 15.91 7,022,667 -0.32(-1.96%)
Jan 12, 2021 15.98 16.24 15.76 16.23 11,765,271 +0.48(+3.06%)
Jan 11, 2021 15.48 15.83 15.36 15.75 14,244,741 -0.14(-0.87%)
Jan 08, 2021 16.34 16.34 15.69 15.89 6,827,180 -0.24(-1.49%)
Jan 07, 2021 16.21 16.29 15.97 16.13 7,725,248 +0.20(+1.24%)
Jan 06, 2021 15.97 16.28 15.68 15.93 9,971,483 +0.27(+1.70%)
Jan 05, 2021 14.48 15.85 14.48 15.66 14,853,875 +1.29(+8.97%)
Jan 04, 2021 14.62 14.81 14.23 14.38 10,377,162 -0.05(-0.36%)
Dec 31, 2020 14.43 14.43 14.43 5,771,451 -0.24(-1.64%)
Dec 30, 2020 14.46 14.94 14.46 14.67 5,771,451 +0.18(+1.25%)
Dec 29, 2020 14.79 14.94 14.49 14.49 6,832,267 -0.17(-1.17%)
Dec 28, 2020 14.79 15.05 14.61 14.66 4,514,071 -0.04(-0.29%)
Dec 24, 2020 14.80 14.86 14.50 14.70 2,418,439 -0.07(-0.47%)
Dec 23, 2020 14.27 14.86 14.27 14.77 6,385,765 +0.64(+4.50%)
Dec 22, 2020 14.46 14.52 14.04 14.13 6,163,596 -0.40(-2.72%)
Dec 21, 2020 14.20 14.68 14.01 14.53 11,292,411 -0.38(-2.54%)
Dec 18, 2020 15.12 15.33 14.84 14.91 6,113,616 -0.20(-1.31%)
Dec 17, 2020 15.22 15.28 14.97 15.11 5,459,870 +0.04(+0.28%)
Dec 16, 2020 15.49 15.49 15.01 15.06 9,162,816 -0.45(-2.88%)
Dec 15, 2020 15.68 15.86 15.25 15.51 9,614,179 -0.05(-0.33%)
Dec 14, 2020 16.22 16.47 15.56 15.56 9,296,354 -0.42(-2.64%)
Dec 11, 2020 16.10 16.12 15.79 15.98 8,145,324 -0.16(-1.01%)
Dec 10, 2020 15.62 16.28 15.50 16.15 8,727,564 +0.68(+4.39%)
Dec 09, 2020 15.91 16.03 15.21 15.47 11,220,462 -0.21(-1.32%)
Dec 08, 2020 15.12 15.69 15.12 15.67 6,526,913 +0.32(+2.07%)
Dec 07, 2020 15.26 15.40 14.93 15.36 9,315,265 -0.10(-0.67%)
Dec 04, 2020 14.65 15.47 14.60 15.46 8,705,242 +1.19(+8.31%)
Dec 03, 2020 14.03 14.42 13.85 14.27 8,664,470 +0.33(+2.34%)
Dec 02, 2020 13.57 14.14 13.48 13.95 18,419,240 +0.37(+2.74%)
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.