Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.44 14.44 14.44 5,767,898 -0.24(-1.64%)
Dec 30, 2020 14.47 14.95 14.47 14.68 5,767,898 +0.18(+1.25%)
Dec 29, 2020 14.80 14.95 14.50 14.50 6,828,060 -0.17(-1.17%)
Dec 28, 2020 14.80 15.06 14.62 14.67 4,511,291 -0.04(-0.29%)
Dec 24, 2020 14.81 14.87 14.51 14.71 2,416,950 -0.07(-0.47%)
Dec 23, 2020 14.28 14.87 14.28 14.78 6,381,833 +0.64(+4.50%)
Dec 22, 2020 14.47 14.53 14.05 14.14 6,159,801 -0.40(-2.72%)
Dec 21, 2020 14.21 14.69 14.01 14.54 11,285,458 -0.38(-2.54%)
Dec 18, 2020 15.13 15.34 14.85 14.92 6,109,852 -0.20(-1.31%)
Dec 17, 2020 15.23 15.29 14.98 15.12 5,456,508 +0.04(+0.29%)
Dec 16, 2020 15.50 15.50 15.02 15.07 9,157,174 -0.45(-2.88%)
Dec 15, 2020 15.69 15.87 15.26 15.52 9,608,259 -0.05(-0.33%)
Dec 14, 2020 16.23 16.48 15.57 15.57 9,290,630 -0.42(-2.64%)
Dec 11, 2020 16.11 16.13 15.80 15.99 8,140,309 -0.16(-1.01%)
Dec 10, 2020 15.63 16.29 15.51 16.16 8,722,190 +0.68(+4.39%)
Dec 09, 2020 15.92 16.04 15.22 15.48 11,213,553 -0.21(-1.32%)
Dec 08, 2020 15.13 15.70 15.13 15.68 6,522,894 +0.32(+2.07%)
Dec 07, 2020 15.27 15.41 14.93 15.36 9,309,529 -0.10(-0.67%)
Dec 04, 2020 14.66 15.48 14.61 15.47 8,699,882 +1.19(+8.31%)
Dec 03, 2020 14.04 14.43 13.86 14.28 8,659,135 +0.33(+2.34%)
Dec 02, 2020 13.58 14.15 13.49 13.95 18,407,898 +0.37(+2.74%)
Dec 01, 2020 14.14 14.27 13.42 13.58 11,166,646 -0.12(-0.87%)
Nov 30, 2020 14.65 14.65 13.68 13.70 19,668,088 -0.99(-6.72%)
Nov 27, 2020 14.69 14.96 14.57 14.69 3,863,022 -0.26(-1.77%)
Nov 25, 2020 14.94 15.00 14.68 14.95 7,079,349 -0.09(-0.62%)
Nov 24, 2020 14.97 15.35 14.77 15.05 13,509,023 +0.77(+5.43%)
Nov 23, 2020 13.49 14.29 13.38 14.27 9,871,017 +1.15(+8.76%)
Nov 20, 2020 13.16 13.22 12.94 13.12 5,150,774 -0.03(-0.19%)
Nov 19, 2020 12.99 13.20 12.81 13.15 9,178,847 +0.07(+0.52%)
Nov 18, 2020 13.18 13.53 13.07 13.08 11,600,722 +0.09(+0.72%)
Nov 17, 2020 12.52 12.99 12.26 12.99 9,162,894 +0.23(+1.80%)
Nov 16, 2020 12.65 12.77 12.25 12.76 9,553,610 +0.91(+7.69%)
Nov 13, 2020 11.71 11.89 11.62 11.85 7,489,772 +0.19(+1.61%)
Nov 12, 2020 12.16 12.28 11.52 11.66 10,444,444 -0.79(-6.36%)
Nov 11, 2020 12.69 12.75 12.37 12.45 6,495,316 +0.00(+0.00%)
Nov 10, 2020 12.48 12.60 11.90 12.45 10,883,002 +0.07(+0.55%)
Nov 09, 2020 11.19 12.97 11.07 12.38 26,545,456 +2.41(+24.17%)
Nov 06, 2020 10.10 10.27 9.946 9.972 5,251,413 -0.14(-1.35%)
Nov 05, 2020 10.18 10.35 10.09 10.11 5,990,755 -0.06(-0.59%)
Nov 04, 2020 10.15 10.46 9.810 10.17 6,254,844 +0.03(+0.34%)
Nov 03, 2020 10.23 10.34 10.06 10.13 9,508,093 +0.13(+1.28%)
Nov 02, 2020 9.776 10.10 9.576 10.01 8,734,053 +0.39(+4.07%)
Oct 30, 2020 9.606 9.704 9.427 9.614 8,841,877 -0.03(-0.26%)
Oct 29, 2020 9.512 9.665 9.086 9.640 12,150,617 +0.03(+0.35%)
Oct 28, 2020 9.844 9.912 9.597 9.606 11,371,079 -0.61(-6.00%)
Oct 27, 2020 10.36 10.64 10.22 10.22 10,394,542 -0.24(-2.28%)
Oct 26, 2020 10.53 10.54 10.27 10.46 8,778,433 -0.21(-2.00%)
Oct 23, 2020 10.55 10.75 10.35 10.67 10,213,827 +0.26(+2.54%)
Oct 22, 2020 9.665 10.41 9.623 10.41 10,571,833 +0.60(+6.17%)
Oct 21, 2020 10.10 10.10 9.767 9.801 12,034,136 -0.36(-3.52%)
Oct 20, 2020 10.12 10.25 10.05 10.16 8,190,746 +0.10(+1.02%)
Oct 19, 2020 10.22 10.34 10.06 10.06 6,940,728 -0.06(-0.59%)
Oct 16, 2020 10.30 10.42 10.05 10.12 9,290,582 -0.22(-2.14%)
Oct 15, 2020 10.30 10.38 10.12 10.34 12,022,075 -0.20(-1.86%)
Oct 14, 2020 10.73 11.04 10.53 10.53 10,482,110 -0.14(-1.36%)
Oct 13, 2020 10.80 11.06 10.58 10.68 6,842,483 -0.17(-1.57%)
Oct 12, 2020 10.87 10.90 10.64 10.85 5,155,499 -0.10(-0.93%)
Oct 09, 2020 11.20 11.27 10.77 10.95 8,188,019 -0.05(-0.46%)
Oct 08, 2020 10.59 11.06 10.56 11.00 8,988,210 +0.54(+5.21%)
Oct 07, 2020 10.18 10.46 10.13 10.46 10,795,917 +0.26(+2.50%)
Oct 06, 2020 10.53 10.63 10.16 10.20 11,855,507 -0.10(-0.99%)
Oct 05, 2020 10.43 10.54 10.12 10.30 15,505,763 +0.08(+0.75%)
Oct 02, 2020 9.614 10.24 9.461 10.23 17,004,060 +0.28(+2.83%)
Oct 01, 2020 10.36 10.38 9.861 9.946 15,139,561 -0.47(-4.50%)
Sep 30, 2020 10.51 10.62 10.39 10.41 9,431,405 -0.07(-0.65%)
Sep 29, 2020 11.07 11.08 10.44 10.48 9,957,096 -0.51(-4.65%)
Sep 28, 2020 10.81 11.15 10.79 10.99 8,610,761 +0.41(+3.86%)
Sep 25, 2020 10.71 10.76 10.45 10.58 11,345,278 -0.30(-2.74%)
Sep 24, 2020 10.56 11.02 10.39 10.88 9,736,099 +0.26(+2.49%)
Sep 23, 2020 10.87 11.05 10.61 10.62 10,258,013 -0.23(-2.12%)
Sep 22, 2020 10.87 11.16 10.70 10.85 9,806,235 +0.02(+0.16%)
Sep 21, 2020 11.08 11.09 10.66 10.83 14,575,162 -0.53(-4.65%)
Sep 18, 2020 11.50 11.59 11.27 11.36 10,588,903 -0.20(-1.77%)
Sep 17, 2020 11.48 11.64 11.18 11.56 13,487,317 -0.06(-0.51%)
Sep 16, 2020 11.50 11.83 11.40 11.62 18,348,520 +0.26(+2.25%)
Sep 15, 2020 11.66 11.83 11.36 11.37 9,186,162 -0.14(-1.26%)
Sep 14, 2020 11.79 11.88 11.50 11.51 7,589,470 -0.22(-1.89%)
Sep 11, 2020 11.73 11.88 11.62 11.73 6,382,629 +0.04(+0.36%)
Sep 10, 2020 12.01 12.14 11.67 11.69 8,290,331 -0.30(-2.49%)
Sep 09, 2020 12.11 12.18 11.97 11.99 10,739,015 +0.08(+0.64%)
Sep 08, 2020 12.79 12.83 11.90 11.91 18,225,676 -1.30(-9.86%)
Sep 04, 2020 13.54 13.54 12.99 13.22 9,321,349 -0.24(-1.77%)
Sep 03, 2020 13.34 13.62 13.25 13.45 12,832,404 +0.03(+0.26%)
Sep 02, 2020 13.63 13.73 13.37 13.42 14,814,855 -0.18(-1.30%)
Sep 01, 2020 13.50 13.81 13.26 13.60 5,094,920 +0.08(+0.62%)
Aug 31, 2020 14.09 14.12 13.51 13.51 6,054,696 -0.48(-3.43%)
Aug 28, 2020 13.89 14.14 13.82 13.99 5,346,110 +0.13(+0.91%)
Aug 27, 2020 13.77 13.87 13.49 13.87 5,801,262 +0.13(+0.98%)
Aug 26, 2020 13.99 14.01 13.66 13.73 3,697,937 -0.28(-1.99%)
Aug 25, 2020 14.14 14.28 13.80 14.01 4,200,595 +0.03(+0.24%)
Aug 24, 2020 13.57 13.99 13.52 13.98 5,393,088 +0.63(+4.74%)
Aug 21, 2020 13.61 13.66 13.31 13.34 5,542,326 -0.39(-2.82%)
Aug 20, 2020 13.77 13.84 13.63 13.73 3,964,430 -0.22(-1.57%)
Aug 19, 2020 14.16 14.25 13.93 13.95 3,920,158 -0.21(-1.49%)
Aug 18, 2020 14.27 14.49 14.11 14.16 3,233,522 -0.14(-1.00%)
Aug 17, 2020 14.55 14.55 14.18 14.30 3,830,728 -0.03(-0.18%)
Aug 14, 2020 14.18 14.34 14.09 14.33 6,792,461 +0.02(+0.12%)
Aug 13, 2020 14.57 14.62 14.23 14.31 4,005,503 -0.36(-2.47%)
Aug 12, 2020 14.64 14.79 14.44 14.68 4,760,140 +0.38(+2.65%)
Aug 11, 2020 14.63 14.99 14.25 14.30 6,873,830 +0.04(+0.30%)
Aug 10, 2020 13.78 14.26 13.70 14.25 6,176,884 +0.62(+4.51%)
Aug 07, 2020 13.71 13.76 13.47 13.64 5,785,876 -0.21(-1.52%)
Aug 06, 2020 13.95 14.13 13.84 13.85 3,815,115 -0.17(-1.20%)
Aug 05, 2020 13.90 14.35 13.87 14.02 7,865,002 +0.46(+3.36%)
Aug 04, 2020 13.49 13.70 13.39 13.56 7,822,399 -0.02(-0.12%)
Aug 03, 2020 13.28 13.73 13.11 13.58 4,549,540 +0.29(+2.22%)
Jul 31, 2020 13.60 13.79 13.18 13.28 5,568,900 -0.38(-2.78%)
Jul 30, 2020 13.55 13.69 13.17 13.66 5,184,139 -0.19(-1.34%)
Jul 29, 2020 13.72 13.85 13.44 13.85 6,973,657 +0.25(+1.86%)
Jul 28, 2020 14.14 14.14 13.57 13.60 6,117,394 -0.61(-4.27%)
Jul 27, 2020 14.04 14.20 13.79 14.20 4,104,351 +0.13(+0.90%)
Jul 24, 2020 14.57 14.61 14.06 14.08 5,476,130 -0.40(-2.79%)
Jul 23, 2020 14.95 15.04 14.39 14.48 8,894,217 -0.64(-4.24%)
Jul 22, 2020 15.00 15.22 14.76 15.12 5,667,159 -0.20(-1.32%)
Jul 21, 2020 14.41 15.41 14.41 15.32 7,391,701 +1.23(+8.73%)
Jul 20, 2020 14.25 14.45 14.01 14.09 6,425,053 -0.24(-1.65%)
Jul 17, 2020 14.46 14.64 14.23 14.33 4,636,815 -0.07(-0.47%)
Jul 16, 2020 14.44 14.69 14.23 14.40 4,052,342 -0.19(-1.27%)
Jul 15, 2020 14.59 14.83 14.44 14.58 3,860,520 +0.28(+1.94%)
Jul 14, 2020 13.66 14.34 13.61 14.30 5,156,460 +0.61(+4.43%)
Jul 13, 2020 13.67 13.88 13.45 13.70 8,321,312 +0.09(+0.68%)
Jul 10, 2020 13.23 13.61 13.19 13.61 4,763,038 +0.35(+2.61%)
Jul 09, 2020 13.63 13.77 13.19 13.26 7,781,604 -0.57(-4.14%)
Jul 08, 2020 13.90 14.10 13.63 13.83 4,311,030 +0.02(+0.12%)
Jul 07, 2020 14.16 14.21 13.82 13.82 3,408,370 -0.46(-3.25%)
Jul 06, 2020 14.41 14.68 14.25 14.28 5,710,262 +0.17(+1.19%)
Jul 02, 2020 14.25 14.57 14.10 14.11 4,008,426 +0.24(+1.76%)
Jul 01, 2020 14.19 14.60 13.83 13.87 4,252,075 -0.35(-2.43%)
Jun 30, 2020 14.14 14.28 13.68 14.21 12,688,331 -0.08(-0.59%)
Jun 29, 2020 13.89 14.38 13.64 14.30 12,414,499 +0.56(+4.05%)
Jun 26, 2020 13.98 14.05 13.53 13.74 8,210,340 -0.36(-2.57%)
Jun 25, 2020 13.91 14.43 13.82 14.10 7,581,532 +0.02(+0.12%)
Jun 24, 2020 14.57 14.57 14.07 14.09 5,207,059 -0.73(-4.95%)
Jun 23, 2020 14.77 14.93 14.63 14.82 5,062,395 +0.22(+1.50%)
Jun 22, 2020 14.34 14.65 14.10 14.60 3,618,385 +0.23(+1.58%)
Jun 19, 2020 15.17 15.17 14.29 14.37 8,387,219 -0.34(-2.29%)
Jun 18, 2020 14.89 15.19 14.70 14.71 4,693,299 -0.22(-1.47%)
Jun 17, 2020 15.67 15.72 14.91 14.93 4,345,589 -0.72(-4.58%)
Jun 16, 2020 15.97 16.17 15.48 15.65 5,119,774 +0.29(+1.87%)
Jun 15, 2020 14.79 15.51 14.64 15.36 4,627,099 -0.08(-0.55%)
Jun 12, 2020 15.56 15.81 15.21 15.44 3,882,084 +0.46(+3.09%)
Jun 11, 2020 15.56 16.26 14.85 14.98 7,836,064 -1.69(-10.12%)
Jun 10, 2020 17.18 17.18 16.56 16.67 5,650,833 -0.47(-2.75%)
Jun 09, 2020 17.37 17.58 17.05 17.14 5,050,917 -0.80(-4.46%)
Jun 08, 2020 18.43 18.50 17.50 17.94 7,951,494 +0.05(+0.28%)
Jun 05, 2020 17.50 17.94 17.15 17.89 9,810,555 +1.68(+10.35%)
Jun 04, 2020 15.73 16.25 15.54 16.21 10,541,655 +0.34(+2.12%)
Jun 03, 2020 15.56 16.00 15.53 15.87 6,261,298 +0.59(+3.89%)
Jun 02, 2020 14.92 15.29 14.85 15.28 5,892,001 +0.59(+3.98%)
Jun 01, 2020 14.24 14.77 14.11 14.69 5,556,555 +0.38(+2.69%)
May 29, 2020 14.46 14.55 14.09 14.31 6,466,964 -0.26(-1.78%)
May 28, 2020 14.61 14.85 14.42 14.57 5,170,884 -0.09(-0.63%)
May 27, 2020 14.88 14.95 14.22 14.66 5,003,477 -0.08(-0.57%)
May 26, 2020 14.99 15.04 14.66 14.74 5,495,644 +0.45(+3.16%)
May 22, 2020 14.44 14.48 14.09 14.29 4,617,482 -0.36(-2.45%)
May 21, 2020 15.42 15.46 14.57 14.65 5,828,352 -0.69(-4.47%)
May 20, 2020 14.76 15.43 14.68 15.34 8,288,637 +0.96(+6.69%)
May 19, 2020 14.51 14.80 14.26 14.38 8,614,473 -0.03(-0.17%)
May 18, 2020 14.41 14.87 14.21 14.40 6,510,212 +0.90(+6.69%)
May 15, 2020 13.25 13.77 13.10 13.50 6,484,312 +0.29(+2.21%)
May 14, 2020 13.03 13.41 12.47 13.21 6,718,556 -0.04(-0.32%)
May 13, 2020 14.10 14.13 13.13 13.25 6,379,352 -0.83(-5.88%)
May 12, 2020 14.38 14.58 14.07 14.07 6,700,027 -0.11(-0.77%)
May 11, 2020 14.15 14.40 13.96 14.18 5,924,895 -0.11(-0.76%)
May 08, 2020 14.17 14.45 14.03 14.29 6,401,518 +0.48(+3.45%)
May 07, 2020 13.67 13.92 13.51 13.82 9,410,621 +0.49(+3.70%)
May 06, 2020 13.40 14.20 13.30 13.32 9,692,436 -0.53(-3.80%)
May 05, 2020 14.84 14.95 13.83 13.85 13,735,829 -0.22(-1.54%)
May 04, 2020 13.66 14.49 13.58 14.07 21,736,034 -0.28(-1.98%)
May 01, 2020 14.50 14.74 13.96 14.35 8,168,324 -0.57(-3.81%)
Apr 30, 2020 15.89 16.02 14.78 14.92 10,913,067 -0.98(-6.15%)
Apr 29, 2020 14.52 16.01 14.46 15.90 12,697,866 +1.96(+14.10%)
Apr 28, 2020 13.37 14.02 13.29 13.93 7,257,218 +0.72(+5.44%)
Apr 27, 2020 13.00 13.31 12.61 13.21 7,915,506 +0.18(+1.35%)
Apr 24, 2020 13.33 13.44 12.94 13.04 7,284,382 -0.08(-0.57%)
Apr 23, 2020 13.41 13.72 13.09 13.11 9,685,861 +0.14(+1.10%)
Apr 22, 2020 12.75 13.03 12.52 12.97 9,990,029 +0.79(+6.52%)
Apr 21, 2020 11.93 12.36 11.69 12.18 12,694,328 -0.15(-1.22%)
Apr 20, 2020 11.80 12.97 11.68 12.33 11,979,021 -0.40(-3.15%)
Apr 17, 2020 12.12 12.85 11.99 12.73 8,903,546 +0.77(+6.43%)
Apr 16, 2020 12.53 12.72 11.94 11.96 9,362,033 -0.73(-5.73%)
Apr 15, 2020 13.16 13.16 12.44 12.69 7,772,273 -0.89(-6.58%)
Apr 14, 2020 13.46 14.02 13.38 13.58 9,618,290 -0.09(-0.67%)
Apr 13, 2020 14.15 14.19 13.45 13.67 8,986,865 +0.06(+0.43%)
Apr 09, 2020 14.32 14.69 13.19 13.62 16,093,529 -0.31(-2.22%)
Apr 08, 2020 13.83 14.28 13.57 13.92 10,025,485 +0.14(+1.03%)
Apr 07, 2020 14.84 15.18 13.71 13.78 16,116,992 -0.38(-2.71%)
Apr 06, 2020 13.79 14.28 13.14 14.17 10,783,266 +0.59(+4.37%)
Apr 03, 2020 14.86 14.99 13.00 13.57 12,032,757 -0.51(-3.62%)
Apr 02, 2020 14.24 16.01 13.10 14.08 30,223,706 +1.04(+7.94%)
Apr 01, 2020 12.55 13.90 12.37 13.05 17,935,698 -0.16(-1.20%)
Mar 31, 2020 11.68 13.44 11.54 13.21 30,371,540 +1.99(+17.73%)
Mar 30, 2020 9.654 11.40 9.461 11.22 31,552,758 +1.41(+14.41%)
Mar 27, 2020 10.25 10.28 9.683 9.804 22,833,524 -0.88(-8.22%)
Mar 26, 2020 11.41 11.82 10.55 10.68 19,222,186 -0.56(-4.98%)
Mar 25, 2020 10.46 11.59 9.904 11.24 12,889,484 +1.22(+12.18%)
Mar 24, 2020 9.612 10.07 9.152 10.02 28,248,952 +1.15(+13.01%)
Mar 23, 2020 9.202 9.545 8.525 8.868 18,080,746 -0.40(-4.33%)
Mar 20, 2020 9.612 9.954 9.060 9.269 19,842,264 +0.32(+3.55%)
Mar 19, 2020 8.868 9.328 8.625 8.951 15,160,293 +0.22(+2.49%)
Mar 18, 2020 9.537 10.15 8.024 8.734 15,356,151 -1.79(-17.00%)
Mar 17, 2020 11.38 11.40 9.695 10.52 16,674,316 -0.79(-6.95%)
Mar 16, 2020 12.03 12.29 11.03 11.31 9,688,158 -2.26(-16.69%)
Mar 13, 2020 13.83 13.83 12.32 13.57 12,035,988 +1.18(+9.51%)
Mar 12, 2020 14.65 14.69 12.28 12.39 12,914,764 -3.38(-21.45%)
Mar 11, 2020 16.36 16.57 15.06 15.78 10,873,834 -1.11(-6.58%)
Mar 10, 2020 17.95 17.99 16.02 16.89 12,471,462 -0.01(-0.05%)
Mar 09, 2020 16.02 18.60 15.11 16.90 17,410,750 -4.03(-19.25%)
Mar 06, 2020 21.18 21.49 20.50 20.93 8,964,446 -0.78(-3.58%)
Mar 05, 2020 21.95 22.17 21.50 21.71 4,600,208 -0.62(-2.77%)
Mar 04, 2020 22.39 22.49 22.02 22.32 5,062,151 +0.28(+1.29%)
Mar 03, 2020 23.07 23.07 22.01 22.04 5,713,017 -0.82(-3.59%)
Mar 02, 2020 22.98 23.00 22.24 22.86 8,455,050 +0.08(+0.36%)
Feb 28, 2020 22.31 22.78 22.01 22.78 10,494,610 -0.03(-0.14%)
Feb 27, 2020 22.93 23.27 22.54 22.81 9,111,370 -0.66(-2.81%)
Feb 26, 2020 24.07 24.26 23.45 23.47 4,451,579 -0.56(-2.34%)
Feb 25, 2020 24.30 24.35 23.84 24.03 5,947,376 -0.21(-0.89%)
Feb 24, 2020 24.36 24.42 24.16 24.25 4,722,389 -0.83(-3.32%)
Feb 21, 2020 25.04 25.17 24.80 25.08 2,606,779 -0.06(-0.23%)
Feb 20, 2020 25.16 25.45 25.04 25.14 3,392,860 -0.02(-0.07%)
Feb 19, 2020 24.89 25.21 24.83 25.15 4,649,810 +0.40(+1.60%)
Feb 18, 2020 24.49 24.87 24.44 24.76 10,338,818 +0.18(+0.74%)
Feb 14, 2020 24.47 24.58 24.37 24.58 3,094,619 +0.22(+0.91%)
Feb 13, 2020 24.23 24.37 24.20 24.35 2,866,866 -0.03(-0.14%)
Feb 12, 2020 24.58 24.65 24.16 24.39 3,417,129 +0.12(+0.48%)
Feb 11, 2020 24.47 24.49 24.23 24.27 3,120,349 +0.05(+0.20%)
Feb 10, 2020 23.87 24.24 23.68 24.22 5,850,944 +0.21(+0.86%)
Feb 07, 2020 24.28 24.35 23.88 24.02 8,873,931 -0.49(-1.99%)
Feb 06, 2020 25.20 25.23 24.29 24.50 6,561,787 -0.90(-3.54%)
Feb 05, 2020 25.20 25.50 25.07 25.40 5,116,468 +0.62(+2.50%)
Feb 04, 2020 25.30 25.37 24.76 24.78 4,163,129 -0.07(-0.27%)
Feb 03, 2020 25.18 25.33 24.75 24.85 5,580,928 -0.40(-1.57%)
Jan 31, 2020 25.75 25.81 25.08 25.25 5,561,080 -0.81(-3.10%)
Jan 30, 2020 25.75 26.07 25.58 26.05 4,637,182 +0.12(+0.45%)
Jan 29, 2020 26.25 26.36 25.94 25.94 3,401,441 -0.12(-0.44%)
Jan 28, 2020 26.02 26.24 25.89 26.05 3,696,316 +0.10(+0.38%)
Jan 27, 2020 26.13 26.20 25.91 25.95 3,934,529 -0.73(-2.75%)
Jan 24, 2020 26.92 26.99 26.40 26.69 3,686,666 -0.33(-1.22%)
Jan 23, 2020 27.05 27.09 26.61 27.02 3,938,671 -0.30(-1.09%)
Jan 22, 2020 27.49 27.49 27.19 27.32 3,555,002 -0.21(-0.75%)
Jan 21, 2020 27.61 27.65 27.44 27.52 3,654,762 -0.21(-0.77%)
Jan 17, 2020 28.03 28.11 27.56 27.74 3,408,576 -0.31(-1.12%)
Jan 16, 2020 28.39 28.51 27.98 28.05 5,684,050 -0.25(-0.87%)
Jan 15, 2020 28.40 28.52 28.00 28.30 5,150,174 -0.16(-0.55%)
Jan 14, 2020 27.99 28.48 27.90 28.46 4,788,988 +0.38(+1.35%)
Jan 13, 2020 28.24 28.25 27.87 28.08 2,762,716 -0.21(-0.76%)
Jan 10, 2020 28.14 28.47 27.92 28.29 5,434,334 +0.18(+0.65%)
Jan 09, 2020 27.94 28.11 27.45 28.11 4,945,616 +0.12(+0.44%)
Jan 08, 2020 28.07 28.25 27.75 27.98 5,517,214 -0.16(-0.56%)
Jan 07, 2020 27.73 28.15 27.66 28.14 7,298,559 +0.16(+0.56%)
Jan 06, 2020 27.18 27.99 27.18 27.98 5,170,248 +0.90(+3.32%)
Jan 03, 2020 27.31 27.70 27.02 27.09 5,404,889 +0.03(+0.12%)
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.