Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.64 24.33 23.53 23.91 8,127,222 +1.38(+6.13%)
Nov 29, 2016 22.72 22.72 22.20 22.53 4,537,456 -0.53(-2.31%)
Nov 28, 2016 23.66 23.66 23.02 23.06 3,300,305 -0.34(-1.44%)
Nov 25, 2016 23.47 23.61 23.28 23.40 1,674,891 -0.26(-1.11%)
Nov 23, 2016 23.66 23.66 23.66 0 -0.13(-0.54%)
Nov 22, 2016 24.01 24.16 23.61 23.79 3,210,650 -0.11(-0.44%)
Nov 21, 2016 23.62 23.96 23.55 23.89 3,759,988 +0.68(+2.91%)
Nov 18, 2016 22.92 23.46 22.84 23.22 5,689,280 +0.30(+1.31%)
Nov 17, 2016 23.04 23.62 22.87 22.92 6,488,472 +0.02(+0.10%)
Nov 16, 2016 22.92 22.93 22.50 22.90 5,892,883 -0.17(-0.72%)
Nov 15, 2016 22.27 23.12 22.23 23.06 7,812,056 +1.06(+4.81%)
Nov 14, 2016 21.78 22.04 21.70 22.00 4,360,871 +0.11(+0.51%)
Nov 11, 2016 22.14 22.18 21.62 21.89 4,215,970 -0.41(-1.85%)
Nov 10, 2016 22.65 22.74 22.27 22.30 6,932,179 -0.57(-2.49%)
Nov 09, 2016 22.25 23.09 22.25 22.87 5,249,646 +0.23(+0.99%)
Nov 08, 2016 22.44 22.90 22.29 22.65 4,569,284 +0.14(+0.60%)
Nov 07, 2016 22.27 22.65 22.18 22.51 4,054,570 +0.62(+2.81%)
Nov 04, 2016 22.03 22.26 21.80 21.90 4,578,728 -0.28(-1.25%)
Nov 03, 2016 22.37 22.47 22.08 22.18 3,331,664 -0.10(-0.44%)
Nov 02, 2016 22.40 22.64 22.15 22.27 4,980,624 -0.23(-1.00%)
Nov 01, 2016 22.48 22.69 22.27 22.50 5,080,538 -0.03(-0.13%)
Oct 31, 2016 23.00 23.02 22.47 22.53 4,604,965 -0.62(-2.66%)
Oct 28, 2016 23.33 23.53 23.01 23.14 7,988,159 -0.23(-0.99%)
Oct 27, 2016 22.66 23.65 22.66 23.38 10,213,469 +1.25(+5.63%)
Oct 26, 2016 21.76 22.15 21.64 22.13 7,186,334 +0.22(+0.99%)
Oct 25, 2016 22.06 22.36 21.91 21.91 5,365,620 -0.15(-0.68%)
Oct 24, 2016 22.09 22.15 21.85 22.06 5,394,050 -0.02(-0.07%)
Oct 21, 2016 21.91 22.21 21.73 22.08 5,135,193 +0.05(+0.24%)
Oct 20, 2016 21.78 22.22 21.69 22.03 3,602,518 +0.03(+0.14%)
Oct 19, 2016 21.80 22.34 21.79 22.00 4,950,920 +0.29(+1.31%)
Oct 18, 2016 21.66 21.76 21.52 21.71 3,485,698 +0.23(+1.08%)
Oct 17, 2016 21.32 21.52 21.25 21.48 3,326,622 +0.14(+0.67%)
Oct 14, 2016 21.55 21.71 21.34 21.34 5,037,395 -0.03(-0.14%)
Oct 13, 2016 20.89 21.48 20.77 21.37 4,042,003 +0.30(+1.42%)
Oct 12, 2016 21.13 21.13 20.89 21.07 2,123,413 -0.14(-0.64%)
Oct 11, 2016 21.16 21.25 21.09 21.20 4,708,749 -0.11(-0.53%)
Oct 10, 2016 21.04 21.49 21.03 21.31 4,198,333 +0.48(+2.31%)
Oct 07, 2016 20.97 21.04 20.56 20.83 5,030,342 -0.13(-0.61%)
Oct 06, 2016 20.96 21.08 20.81 20.96 3,182,854 +0.07(+0.32%)
Oct 05, 2016 20.89 21.06 20.85 20.89 3,942,272 +0.20(+0.98%)
Oct 04, 2016 20.73 20.93 20.49 20.69 3,304,129 -0.08(-0.40%)
Oct 03, 2016 20.93 20.96 20.60 20.77 4,278,150 -0.07(-0.36%)
Sep 30, 2016 20.87 21.07 20.61 20.85 6,105,446 +0.06(+0.29%)
Sep 29, 2016 20.41 21.12 20.40 20.79 12,685,511 +0.41(+2.03%)
Sep 28, 2016 19.56 20.39 19.44 20.38 8,854,558 +0.95(+4.87%)
Sep 27, 2016 19.50 19.52 19.29 19.43 7,707,602 -0.24(-1.22%)
Sep 26, 2016 19.84 19.86 19.63 19.67 7,878,296 -0.20(-1.02%)
Sep 23, 2016 19.93 20.09 19.73 19.87 8,528,368 -0.20(-0.97%)
Sep 22, 2016 20.03 20.18 20.03 20.07 7,740,419 +0.37(+1.87%)
Sep 21, 2016 19.51 19.71 19.35 19.70 7,328,735 +0.35(+1.82%)
Sep 20, 2016 19.58 19.70 19.34 19.35 5,339,175 -0.26(-1.30%)
Sep 19, 2016 19.57 19.77 19.56 19.60 5,920,028 +0.17(+0.85%)
Sep 16, 2016 19.40 19.57 19.31 19.44 4,503,505 -0.23(-1.14%)
Sep 15, 2016 19.53 19.80 19.47 19.66 4,782,824 +0.17(+0.89%)
Sep 14, 2016 19.47 19.78 19.35 19.49 5,616,884 -0.09(-0.46%)
Sep 13, 2016 19.81 19.84 19.42 19.58 8,053,922 -0.52(-2.58%)
Sep 12, 2016 19.98 20.19 19.80 20.10 6,299,715 -0.08(-0.41%)
Sep 09, 2016 20.49 20.57 20.07 20.18 8,719,693 -0.59(-2.85%)
Sep 08, 2016 20.63 20.87 20.50 20.77 7,810,822 +0.24(+1.17%)
Sep 07, 2016 20.71 20.77 20.47 20.53 5,426,374 -0.12(-0.58%)
Sep 06, 2016 20.69 20.75 20.59 20.65 4,601,177 +0.07(+0.33%)
Sep 02, 2016 20.42 20.59 20.59 20.59 4,150,891 +0.38(+1.86%)
Sep 01, 2016 20.11 20.41 20.08 20.21 7,271,173 +0.03(+0.15%)
Aug 31, 2016 20.51 20.56 20.10 20.18 9,284,946 -0.53(-2.55%)
Aug 30, 2016 20.69 20.80 20.59 20.71 4,910,325 +0.04(+0.22%)
Aug 29, 2016 20.98 20.98 20.61 20.66 5,635,588 -0.24(-1.14%)
Aug 26, 2016 20.96 21.27 20.79 20.90 4,324,938 +0.01(+0.04%)
Aug 25, 2016 20.90 20.99 20.77 20.89 3,563,732 -0.01(-0.07%)
Aug 24, 2016 20.95 21.08 20.81 20.91 4,082,439 -0.14(-0.67%)
Aug 23, 2016 21.11 21.18 21.01 21.05 2,637,831 -0.04(-0.18%)
Aug 22, 2016 20.95 21.12 20.77 21.09 3,599,519 -0.07(-0.35%)
Aug 19, 2016 21.22 21.30 21.09 21.16 3,263,851 -0.22(-1.01%)
Aug 18, 2016 21.22 21.41 21.19 21.38 5,392,670 +0.35(+1.66%)
Aug 17, 2016 21.08 21.09 20.68 21.03 5,627,805 -0.16(-0.77%)
Aug 16, 2016 21.15 21.26 21.10 21.19 3,130,559 +0.09(+0.42%)
Aug 15, 2016 21.02 21.24 21.02 21.10 3,606,140 +0.18(+0.85%)
Aug 12, 2016 20.86 20.99 20.75 20.92 2,292,333 +0.11(+0.54%)
Aug 11, 2016 20.66 20.92 20.57 20.81 4,156,172 +0.28(+1.38%)
Aug 10, 2016 20.43 20.62 20.34 20.53 8,209,081 +0.17(+0.84%)
Aug 09, 2016 20.23 20.42 20.16 20.36 3,440,272 +0.22(+1.07%)
Aug 08, 2016 19.88 20.32 19.82 20.14 4,245,408 +0.35(+1.77%)
Aug 05, 2016 19.70 19.81 19.41 19.79 4,277,532 -0.03(-0.15%)
Aug 04, 2016 19.63 19.91 19.57 19.82 3,214,841 +0.16(+0.79%)
Aug 03, 2016 19.41 19.70 19.18 19.67 4,833,160 +0.31(+1.62%)
Aug 02, 2016 19.64 19.75 19.18 19.35 4,731,299 +0.06(+0.31%)
Aug 01, 2016 19.81 19.87 19.20 19.29 4,719,050 -0.74(-3.68%)
Jul 29, 2016 19.73 20.09 19.68 20.03 4,498,223 +0.15(+0.75%)
Jul 28, 2016 19.68 19.91 19.55 19.88 6,496,683 +0.33(+1.67%)
Jul 27, 2016 19.88 19.98 19.41 19.55 5,222,526 -0.21(-1.05%)
Jul 26, 2016 19.58 19.77 19.49 19.76 5,325,656 +0.15(+0.76%)
Jul 25, 2016 20.13 20.21 19.49 19.61 4,121,764 -0.77(-3.76%)
Jul 22, 2016 20.51 20.52 20.14 20.38 3,320,864 -0.09(-0.44%)
Jul 21, 2016 20.54 20.72 20.43 20.47 3,934,097 -0.07(-0.33%)
Jul 20, 2016 20.42 20.67 20.31 20.54 4,255,123 +0.07(+0.36%)
Jul 19, 2016 20.74 20.76 20.40 20.46 3,253,282 -0.34(-1.61%)
Jul 18, 2016 20.64 20.83 20.53 20.80 3,139,723 +0.02(+0.11%)
Jul 15, 2016 21.21 21.24 20.73 20.77 3,122,798 -0.37(-1.76%)
Jul 14, 2016 21.30 21.36 21.09 21.15 3,564,984 +0.13(+0.64%)
Jul 13, 2016 21.15 21.36 20.83 21.01 3,348,575 -0.22(-1.05%)
Jul 12, 2016 21.03 21.36 20.98 21.24 3,399,752 +0.63(+3.03%)
Jul 11, 2016 20.76 20.85 20.57 20.61 3,132,791 -0.11(-0.54%)
Jul 08, 2016 20.83 21.04 20.71 20.72 4,795,773 +0.07(+0.36%)
Jul 07, 2016 21.18 21.20 20.53 20.65 4,625,494 -0.28(-1.32%)
Jul 06, 2016 20.89 21.01 20.60 20.92 4,128,291 -0.08(-0.39%)
Jul 05, 2016 20.77 21.08 20.63 21.01 6,816,265 +0.00(+0.00%)
Jul 01, 2016 20.72 21.01 21.01 21.01 5,063,628 +0.36(+1.77%)
Jun 30, 2016 20.39 20.69 20.23 20.64 4,846,316 +0.25(+1.20%)
Jun 29, 2016 20.19 20.45 20.14 20.40 5,388,949 +0.43(+2.16%)
Jun 28, 2016 20.09 20.19 19.81 19.96 5,517,969 +0.42(+2.13%)
Jun 27, 2016 19.77 19.94 19.45 19.55 6,209,822 -0.44(-2.20%)
Jun 24, 2016 20.02 20.62 19.95 19.99 6,669,579 -1.00(-4.79%)
Jun 23, 2016 20.49 21.06 20.45 20.99 7,689,514 +0.81(+4.02%)
Jun 22, 2016 20.34 20.35 19.98 20.18 5,024,590 +0.01(+0.07%)
Jun 21, 2016 20.05 20.31 19.91 20.16 3,922,687 +0.09(+0.44%)
Jun 20, 2016 20.22 20.32 20.07 20.08 4,042,367 +0.26(+1.32%)
Jun 17, 2016 19.75 19.95 19.69 19.81 5,160,241 +0.26(+1.33%)
Jun 16, 2016 19.28 19.66 19.06 19.55 5,570,466 +0.01(+0.04%)
Jun 15, 2016 19.65 19.78 19.49 19.55 5,525,782 -0.24(-1.20%)
Jun 14, 2016 19.87 20.06 19.68 19.78 5,158,366 -0.21(-1.04%)
Jun 13, 2016 19.88 20.31 19.75 19.99 6,326,956 -0.06(-0.30%)
Jun 10, 2016 20.40 20.52 20.03 20.05 6,365,689 -0.54(-2.64%)
Jun 09, 2016 20.60 20.77 20.47 20.60 7,449,372 -0.20(-0.97%)
Jun 08, 2016 20.99 21.12 20.69 20.80 29,342,492 -0.44(-2.07%)
Jun 07, 2016 20.98 21.27 20.90 21.24 4,312,810 +0.44(+2.11%)
Jun 06, 2016 20.73 20.86 20.51 20.80 4,949,140 +0.31(+1.53%)
Jun 03, 2016 20.57 20.75 20.35 20.48 5,610,986 +0.07(+0.33%)
Jun 02, 2016 19.90 20.42 19.87 20.42 5,359,674 +0.27(+1.33%)
Jun 01, 2016 20.25 20.28 19.83 20.15 6,918,684 -0.27(-1.31%)
May 31, 2016 20.39 20.64 20.35 20.42 9,797,498 +0.08(+0.40%)
May 27, 2016 20.17 20.34 20.34 20.34 5,678,778 +0.00(+0.00%)
May 26, 2016 20.54 20.54 20.23 20.34 6,742,809 +0.08(+0.40%)
May 25, 2016 20.03 20.35 19.98 20.25 5,985,120 +0.39(+1.97%)
May 24, 2016 19.60 20.08 19.51 19.86 5,539,668 +0.40(+2.05%)
May 23, 2016 19.26 19.66 19.18 19.46 3,348,310 +0.04(+0.23%)
May 20, 2016 19.35 19.56 19.29 19.42 3,605,990 +0.10(+0.50%)
May 19, 2016 19.28 19.36 19.04 19.32 4,446,199 -0.20(-1.02%)
May 18, 2016 19.98 20.07 19.38 19.52 5,679,277 -0.55(-2.72%)
May 17, 2016 19.88 20.31 19.78 20.07 8,668,224 +0.04(+0.18%)
May 16, 2016 19.89 20.10 19.86 20.03 6,817,392 +0.57(+2.92%)
May 13, 2016 19.60 19.81 19.40 19.46 3,240,825 -0.15(-0.79%)
May 12, 2016 20.07 20.31 19.55 19.62 7,481,902 -0.19(-0.97%)
May 11, 2016 19.66 20.05 19.29 19.81 5,174,135 +0.08(+0.41%)
May 10, 2016 19.15 19.86 19.12 19.73 6,634,452 +0.79(+4.17%)
May 09, 2016 19.26 19.34 18.69 18.94 8,126,616 -0.44(-2.29%)
May 06, 2016 18.91 19.64 18.75 19.38 11,259,850 +0.35(+1.82%)
May 05, 2016 19.93 20.00 18.76 19.04 14,677,830 -0.57(-2.90%)
May 04, 2016 20.19 20.33 19.49 19.60 8,885,897 -0.71(-3.49%)
May 03, 2016 20.65 20.66 20.05 20.31 5,503,938 -0.64(-3.03%)
May 02, 2016 21.52 21.66 20.78 20.95 6,812,133 -0.74(-3.40%)
Apr 29, 2016 21.80 22.08 21.58 21.69 7,800,014 +0.01(+0.03%)
Apr 28, 2016 21.19 22.08 21.07 21.68 6,806,108 +0.49(+2.34%)
Apr 27, 2016 21.47 21.69 20.90 21.18 4,815,379 -0.10(-0.45%)
Apr 26, 2016 21.24 21.42 21.13 21.28 4,175,296 +0.23(+1.09%)
Apr 25, 2016 21.00 21.09 20.75 21.05 3,956,341 -0.11(-0.52%)
Apr 22, 2016 21.01 21.32 21.00 21.16 5,470,656 +0.24(+1.16%)
Apr 21, 2016 21.40 21.40 20.82 20.92 5,641,196 -0.40(-1.87%)
Apr 20, 2016 21.39 21.69 21.14 21.32 6,489,589 -0.33(-1.53%)
Apr 19, 2016 21.07 21.70 20.81 21.65 8,330,380 +0.74(+3.53%)
Apr 18, 2016 20.03 20.97 20.03 20.91 5,416,677 +0.25(+1.21%)
Apr 15, 2016 20.83 20.93 20.59 20.66 4,325,302 -0.55(-2.58%)
Apr 14, 2016 21.35 21.41 21.04 21.21 3,711,721 -0.14(-0.66%)
Apr 13, 2016 21.40 21.51 21.16 21.35 5,106,326 +0.03(+0.14%)
Apr 12, 2016 20.52 21.47 20.40 21.32 6,399,932 +0.94(+4.60%)
Apr 11, 2016 20.51 20.77 20.37 20.38 3,015,086 +0.06(+0.29%)
Apr 08, 2016 20.43 20.46 20.20 20.32 3,747,829 +0.46(+2.30%)
Apr 07, 2016 19.97 20.14 19.73 19.86 3,292,907 -0.27(-1.36%)
Apr 06, 2016 19.85 20.15 19.60 20.14 4,482,070 +0.46(+2.33%)
Apr 05, 2016 19.67 19.86 19.55 19.68 4,065,668 -0.28(-1.41%)
Apr 04, 2016 20.42 20.45 19.89 19.96 7,142,136 -0.48(-2.35%)
Apr 01, 2016 20.02 20.48 19.95 20.44 4,052,713 -0.10(-0.47%)
Mar 31, 2016 20.27 20.62 20.23 20.53 4,210,616 +0.21(+1.05%)
Mar 30, 2016 20.36 20.59 20.22 20.32 3,160,271 +0.25(+1.25%)
Mar 29, 2016 19.75 20.17 19.62 20.07 3,852,405 +0.04(+0.18%)
Mar 28, 2016 19.99 20.08 19.68 20.03 3,729,131 +0.04(+0.22%)
Mar 24, 2016 19.46 19.99 19.99 19.99 5,143,701 +0.11(+0.56%)
Mar 23, 2016 20.40 20.45 19.87 19.88 5,325,495 -0.69(-3.37%)
Mar 22, 2016 20.20 20.85 20.18 20.57 8,080,951 +0.07(+0.36%)
Mar 21, 2016 20.35 20.51 20.22 20.50 5,427,458 +0.09(+0.43%)
Mar 18, 2016 20.87 20.91 20.34 20.41 6,934,460 -0.37(-1.78%)
Mar 17, 2016 20.62 20.84 20.41 20.78 5,000,760 +0.44(+2.14%)
Mar 16, 2016 19.89 20.39 19.73 20.34 7,248,346 +0.59(+2.99%)
Mar 15, 2016 19.04 19.76 19.04 19.75 4,921,808 +0.40(+2.06%)
Mar 14, 2016 19.05 19.42 18.86 19.35 4,395,553 +0.04(+0.19%)
Mar 11, 2016 19.23 19.49 19.17 19.32 7,184,678 +0.36(+1.91%)
Mar 10, 2016 19.07 19.22 18.61 18.95 4,472,706 -0.26(-1.34%)
Mar 09, 2016 19.16 19.46 18.99 19.21 6,274,782 +0.34(+1.80%)
Mar 08, 2016 19.07 19.10 18.65 18.87 4,786,407 -0.35(-1.84%)
Mar 07, 2016 18.60 19.46 18.59 19.23 6,997,253 +0.53(+2.84%)
Mar 04, 2016 18.58 18.84 18.40 18.70 6,659,135 +0.27(+1.44%)
Mar 03, 2016 18.35 18.63 18.19 18.43 7,805,515 +0.07(+0.36%)
Mar 02, 2016 18.26 18.39 17.78 18.36 5,475,119 +0.02(+0.10%)
Mar 01, 2016 18.08 18.45 18.04 18.34 6,458,809 +0.42(+2.37%)
Feb 29, 2016 18.02 18.29 17.83 17.92 6,712,990 +0.10(+0.53%)
Feb 26, 2016 18.39 18.45 17.70 17.82 5,837,067 -0.22(-1.22%)
Feb 25, 2016 17.66 18.16 17.57 18.04 5,763,625 +0.40(+2.24%)
Feb 24, 2016 16.92 17.74 16.91 17.65 5,920,035 +0.24(+1.39%)
Feb 23, 2016 17.72 17.82 17.25 17.41 6,302,411 -0.61(-3.37%)
Feb 22, 2016 17.91 18.10 17.83 18.02 6,530,199 +0.53(+3.06%)
Feb 19, 2016 17.10 17.56 17.03 17.48 5,982,886 -0.08(-0.46%)
Feb 18, 2016 17.89 17.93 17.34 17.56 8,970,594 +0.01(+0.04%)
Feb 17, 2016 16.60 17.65 16.43 17.55 8,659,919 +1.21(+7.39%)
Feb 16, 2016 16.54 16.60 15.91 16.35 5,969,419 +0.18(+1.13%)
Feb 12, 2016 16.03 16.16 16.16 16.16 6,645,869 +0.70(+4.55%)
Feb 11, 2016 15.10 15.56 14.90 15.46 10,075,784 -0.07(-0.47%)
Feb 10, 2016 15.74 16.02 15.45 15.53 7,745,906 -0.26(-1.62%)
Feb 09, 2016 16.25 16.38 15.62 15.79 7,164,605 -0.70(-4.26%)
Feb 08, 2016 16.51 16.84 16.21 16.49 9,479,498 -0.31(-1.83%)
Feb 05, 2016 16.87 16.99 16.60 16.80 8,112,969 -0.12(-0.74%)
Feb 04, 2016 16.57 17.55 16.57 16.92 8,549,645 +0.16(+0.96%)
Feb 03, 2016 16.75 16.87 16.08 16.76 10,906,640 +0.50(+3.06%)
Feb 02, 2016 16.22 16.31 15.78 16.27 10,376,907 -0.45(-2.71%)
Feb 01, 2016 16.98 16.99 16.46 16.72 10,514,963 -0.52(-3.02%)
Jan 29, 2016 17.28 17.33 16.73 17.24 7,174,414 +0.15(+0.90%)
Jan 28, 2016 17.04 17.22 16.64 17.09 9,507,285 +0.81(+4.95%)
Jan 27, 2016 15.98 16.58 15.88 16.28 8,401,947 +0.15(+0.91%)
Jan 26, 2016 15.63 16.26 15.59 16.13 8,988,509 +0.78(+5.05%)
Jan 25, 2016 15.93 16.12 15.31 15.36 6,692,159 -0.83(-5.15%)
Jan 22, 2016 16.01 16.33 15.92 16.19 9,244,282 +0.94(+6.14%)
Jan 21, 2016 14.42 15.48 14.36 15.26 11,431,306 +0.90(+6.27%)
Jan 20, 2016 14.27 14.60 13.70 14.36 15,505,203 -0.27(-1.85%)
Jan 19, 2016 15.36 15.56 14.40 14.63 12,981,617 -1.11(-7.03%)
Jan 15, 2016 15.61 15.73 15.73 15.73 8,342,239 -0.78(-4.70%)
Jan 14, 2016 16.07 16.57 15.82 16.51 6,447,617 +0.54(+3.39%)
Jan 13, 2016 16.85 16.85 15.91 15.97 7,530,469 -0.67(-4.00%)
Jan 12, 2016 16.61 16.65 16.07 16.63 6,407,433 +0.23(+1.38%)
Jan 11, 2016 17.25 17.29 16.35 16.40 8,509,703 -0.79(-4.60%)
Jan 08, 2016 17.58 17.62 17.14 17.20 5,918,107 -0.10(-0.59%)
Jan 07, 2016 17.37 17.52 17.14 17.30 8,942,199 -0.42(-2.40%)
Jan 06, 2016 18.13 18.13 17.66 17.72 5,892,372 -0.81(-4.38%)
Jan 05, 2016 18.54 18.59 18.12 18.54 5,358,524 +0.01(+0.08%)
Jan 04, 2016 18.64 18.92 18.29 18.52 5,984,797 -0.37(-1.94%)
Dec 31, 2015 18.66 18.89 18.89 18.89 3,513,772 +0.04(+0.19%)
Dec 30, 2015 19.06 19.27 18.77 18.85 4,809,109 -0.46(-2.39%)
Dec 29, 2015 19.50 19.66 19.24 19.31 3,840,875 +0.06(+0.30%)
Dec 28, 2015 19.25 19.34 19.04 19.25 2,876,440 -0.23(-1.20%)
Dec 24, 2015 19.64 19.49 19.49 19.49 1,555,119 -0.15(-0.78%)
Dec 23, 2015 19.12 19.65 19.11 19.64 5,807,306 +0.79(+4.19%)
Dec 22, 2015 18.81 18.89 18.54 18.85 4,426,669 +0.07(+0.39%)
Dec 21, 2015 19.00 19.26 18.68 18.78 5,639,807 -0.14(-0.74%)
Dec 18, 2015 18.45 19.03 18.41 18.92 6,381,728 +0.32(+1.73%)
Dec 17, 2015 18.57 18.68 18.33 18.59 7,113,084 -0.13(-0.70%)
Dec 16, 2015 18.64 18.83 18.47 18.73 4,802,238 -0.01(-0.04%)
Dec 15, 2015 18.61 18.86 18.56 18.73 4,618,524 +0.34(+1.83%)
Dec 14, 2015 18.63 18.67 18.28 18.40 7,064,268 -0.36(-1.91%)
Dec 11, 2015 18.91 18.92 18.54 18.75 5,229,121 -0.40(-2.10%)
Dec 10, 2015 18.90 19.54 18.81 19.16 4,262,295 +0.08(+0.42%)
Dec 09, 2015 18.99 19.61 18.80 19.08 7,920,056 +0.23(+1.24%)
Dec 08, 2015 18.48 19.11 18.31 18.84 7,677,955 -0.01(-0.08%)
Dec 07, 2015 19.27 19.27 18.67 18.86 6,221,420 -0.87(-4.42%)
Dec 04, 2015 19.85 19.92 19.47 19.73 6,339,413 -0.43(-2.14%)
Dec 03, 2015 20.32 20.39 20.01 20.16 4,853,581 +0.01(+0.04%)
Dec 02, 2015 20.53 20.58 20.06 20.15 4,607,408 -0.53(-2.58%)
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.