Suncor Energy Inc (NY: SU )

36.96 -0.76 (-2.01%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.31 20.50 20.17 20.27 6,409,389 -0.07(-0.35%)
Jul 30, 2015 19.70 20.57 19.66 20.35 10,067,935 +1.14(+5.92%)
Jul 29, 2015 18.45 19.24 18.27 19.21 8,847,906 +0.73(+3.98%)
Jul 28, 2015 18.14 18.50 17.97 18.47 7,176,719 +0.42(+2.31%)
Jul 27, 2015 18.11 18.24 17.94 18.06 5,247,340 -0.20(-1.10%)
Jul 24, 2015 18.52 18.54 18.08 18.26 7,078,554 -0.30(-1.59%)
Jul 23, 2015 18.51 18.59 18.22 18.55 7,958,450 +0.03(+0.16%)
Jul 22, 2015 18.39 18.62 18.18 18.52 6,629,200 -0.02(-0.12%)
Jul 21, 2015 18.86 19.06 18.51 18.55 5,232,607 -0.21(-1.11%)
Jul 20, 2015 19.09 19.15 18.74 18.76 6,400,342 -0.42(-2.21%)
Jul 17, 2015 19.50 19.57 19.09 19.18 4,923,500 -0.37(-1.91%)
Jul 16, 2015 19.74 19.82 19.50 19.55 4,449,328 -0.03(-0.15%)
Jul 15, 2015 19.65 19.89 19.43 19.58 5,095,986 -0.22(-1.09%)
Jul 14, 2015 19.32 19.86 19.27 19.80 4,619,894 +0.34(+1.74%)
Jul 13, 2015 19.22 19.50 19.09 19.46 3,400,234 +0.17(+0.86%)
Jul 10, 2015 19.34 19.38 19.04 19.30 4,753,871 +0.14(+0.75%)
Jul 09, 2015 19.72 19.77 19.10 19.15 6,059,028 -0.31(-1.59%)
Jul 08, 2015 19.55 19.73 19.22 19.46 5,117,436 -0.33(-1.67%)
Jul 07, 2015 19.36 19.81 19.12 19.79 5,985,013 +0.32(+1.66%)
Jul 06, 2015 19.44 19.73 19.32 19.47 4,112,841 -0.41(-2.06%)
Jul 02, 2015 19.81 19.88 19.88 19.88 3,648,928 +0.15(+0.77%)
Jul 01, 2015 19.81 20.08 19.66 19.73 6,003,270 -0.09(-0.44%)
Jun 30, 2015 19.80 20.00 19.73 19.81 6,470,416 +0.19(+0.95%)
Jun 29, 2015 19.78 19.94 19.61 19.63 7,035,871 -0.48(-2.36%)
Jun 26, 2015 20.09 20.27 19.91 20.10 9,587,485 -0.09(-0.43%)
Jun 25, 2015 20.76 20.76 20.13 20.19 6,476,804 -0.53(-2.57%)
Jun 24, 2015 20.22 20.79 20.16 20.72 8,211,541 +0.44(+2.17%)
Jun 23, 2015 19.84 20.38 19.73 20.28 5,859,314 +0.38(+1.92%)
Jun 22, 2015 19.69 20.04 19.66 19.90 3,702,354 +0.15(+0.77%)
Jun 19, 2015 19.84 20.01 19.68 19.75 8,074,368 -0.28(-1.40%)
Jun 18, 2015 20.43 20.45 20.01 20.03 3,919,601 -0.25(-1.24%)
Jun 17, 2015 20.24 20.45 19.89 20.28 4,749,392 +0.12(+0.61%)
Jun 16, 2015 20.02 20.18 19.80 20.16 4,844,241 +0.16(+0.79%)
Jun 15, 2015 20.21 20.30 19.95 20.00 7,190,655 -0.34(-1.66%)
Jun 12, 2015 20.63 20.68 20.32 20.34 4,282,562 -0.47(-2.25%)
Jun 11, 2015 21.22 21.26 20.70 20.81 4,363,381 -0.49(-2.30%)
Jun 10, 2015 21.38 21.43 21.15 21.30 4,651,774 +0.37(+1.79%)
Jun 09, 2015 20.58 21.05 20.35 20.92 5,061,412 +0.57(+2.79%)
Jun 08, 2015 20.80 20.84 20.29 20.35 4,843,878 -0.51(-2.45%)
Jun 05, 2015 20.63 21.20 20.55 20.86 5,120,069 +0.06(+0.31%)
Jun 04, 2015 20.80 20.95 20.69 20.80 4,794,505 -0.19(-0.93%)
Jun 03, 2015 20.88 21.15 20.81 20.99 4,099,400 +0.03(+0.14%)
Jun 02, 2015 20.79 21.12 20.75 20.97 3,204,302 +0.33(+1.58%)
Jun 01, 2015 20.89 20.90 20.53 20.64 6,038,493 -0.24(-1.16%)
May 29, 2015 20.88 20.96 20.62 20.88 4,260,024 -0.07(-0.34%)
May 28, 2015 20.65 20.97 20.48 20.95 4,530,569 +0.14(+0.65%)
May 27, 2015 20.75 20.90 20.60 20.82 2,857,807 -0.01(-0.03%)
May 26, 2015 21.19 21.22 20.72 20.82 4,420,264 -0.73(-3.38%)
May 22, 2015 21.32 21.55 21.55 21.55 3,459,632 +0.00(+0.00%)
May 21, 2015 21.45 21.69 21.33 21.55 3,496,699 +0.23(+1.07%)
May 20, 2015 21.18 21.47 21.18 21.32 3,603,122 +0.22(+1.05%)
May 19, 2015 21.26 21.32 21.02 21.10 5,856,879 -0.36(-1.70%)
May 18, 2015 21.74 21.78 21.42 21.47 2,977,801 -0.26(-1.22%)
May 15, 2015 21.46 21.79 21.37 21.73 3,388,262 +0.13(+0.60%)
May 14, 2015 21.72 21.87 21.53 21.60 4,137,031 -0.03(-0.13%)
May 13, 2015 21.90 21.95 21.53 21.63 5,855,060 -0.04(-0.16%)
May 12, 2015 21.77 22.01 21.65 21.67 3,803,761 -0.05(-0.23%)
May 11, 2015 21.81 21.88 21.61 21.72 3,648,322 +0.00(+0.00%)
May 08, 2015 21.64 21.95 21.30 21.72 6,557,771 +0.31(+1.43%)
May 07, 2015 21.80 21.85 21.29 21.41 7,962,673 -0.57(-2.60%)
May 06, 2015 22.35 22.48 21.65 21.98 10,583,510 -0.70(-3.09%)
May 05, 2015 23.32 23.48 22.57 22.68 5,127,888 -0.40(-1.73%)
May 04, 2015 23.14 23.21 22.88 23.08 5,923,063 +0.06(+0.28%)
May 01, 2015 23.15 23.36 22.96 23.02 4,650,047 -0.27(-1.17%)
Apr 30, 2015 23.62 23.67 23.04 23.29 8,207,362 -0.47(-1.98%)
Apr 29, 2015 23.51 23.80 23.33 23.76 4,848,364 +0.17(+0.73%)
Apr 28, 2015 23.50 23.75 23.29 23.59 6,982,061 +0.08(+0.33%)
Apr 27, 2015 23.71 23.83 23.38 23.51 3,740,207 -0.11(-0.45%)
Apr 24, 2015 23.64 23.77 23.38 23.62 3,464,734 +0.06(+0.24%)
Apr 23, 2015 23.42 23.87 23.39 23.56 4,317,270 +0.14(+0.58%)
Apr 22, 2015 23.30 23.61 22.93 23.42 6,321,970 +0.21(+0.89%)
Apr 21, 2015 23.46 23.55 22.96 23.22 3,458,610 -0.30(-1.28%)
Apr 20, 2015 23.43 23.92 23.33 23.52 3,836,192 +0.07(+0.30%)
Apr 17, 2015 23.43 23.61 23.17 23.45 4,840,798 -0.06(-0.27%)
Apr 16, 2015 23.55 23.76 23.35 23.51 4,699,354 -0.12(-0.51%)
Apr 15, 2015 22.87 23.74 22.86 23.63 6,885,636 +0.82(+3.60%)
Apr 14, 2015 22.65 22.88 22.62 22.81 4,988,284 +0.39(+1.72%)
Apr 13, 2015 22.67 22.72 22.26 22.42 2,666,971 -0.12(-0.54%)
Apr 10, 2015 22.50 22.70 22.35 22.55 3,106,427 +0.20(+0.90%)
Apr 09, 2015 22.17 22.67 22.17 22.35 4,684,473 +0.22(+1.00%)
Apr 08, 2015 22.40 22.62 22.08 22.12 6,989,181 -0.16(-0.71%)
Apr 07, 2015 22.10 22.55 22.02 22.28 5,290,006 +0.11(+0.48%)
Apr 06, 2015 22.15 22.42 22.11 22.17 6,274,178 +0.19(+0.88%)
Apr 02, 2015 21.05 21.98 21.98 21.98 11,488,526 +0.89(+4.23%)
Apr 01, 2015 21.02 21.32 20.95 21.09 5,551,199 +0.19(+0.92%)
Mar 31, 2015 20.66 21.01 20.47 20.90 3,997,709 +0.04(+0.17%)
Mar 30, 2015 20.81 21.01 20.75 20.86 6,404,297 +0.06(+0.31%)
Mar 27, 2015 20.82 21.09 20.62 20.80 5,975,432 -0.14(-0.65%)
Mar 26, 2015 21.14 21.31 20.78 20.93 4,984,227 +0.22(+1.07%)
Mar 25, 2015 20.70 20.98 20.47 20.71 4,188,051 +0.17(+0.83%)
Mar 24, 2015 20.52 20.67 20.37 20.54 3,254,412 +0.13(+0.63%)
Mar 23, 2015 20.35 20.60 20.31 20.41 3,498,958 +0.26(+1.31%)
Mar 20, 2015 20.20 20.37 20.13 20.15 4,214,719 +0.36(+1.84%)
Mar 19, 2015 20.01 20.12 19.74 19.78 4,553,237 -0.64(-3.15%)
Mar 18, 2015 19.32 20.59 19.30 20.42 8,398,890 +0.80(+4.08%)
Mar 17, 2015 19.50 19.89 19.29 19.62 6,973,400 -0.09(-0.43%)
Mar 16, 2015 19.56 19.83 19.38 19.71 5,143,951 -0.04(-0.18%)
Mar 13, 2015 19.73 19.84 19.37 19.75 4,470,579 -0.19(-0.93%)
Mar 12, 2015 20.32 20.42 19.88 19.93 2,527,873 -0.23(-1.13%)
Mar 11, 2015 20.00 20.35 19.94 20.16 4,193,435 +0.14(+0.68%)
Mar 10, 2015 20.15 20.40 19.92 20.02 4,928,999 -0.38(-1.86%)
Mar 09, 2015 20.95 21.05 20.38 20.40 5,444,943 -0.49(-2.36%)
Mar 06, 2015 21.03 21.33 20.80 20.90 4,047,296 -0.33(-1.55%)
Mar 05, 2015 21.51 21.51 21.11 21.22 4,135,810 -0.31(-1.43%)
Mar 04, 2015 21.49 21.65 21.19 21.53 4,092,290 +0.01(+0.07%)
Mar 03, 2015 21.17 21.61 21.02 21.52 4,365,536 +0.40(+1.89%)
Mar 02, 2015 21.23 21.27 20.77 21.12 5,102,857 -0.23(-1.06%)
Feb 27, 2015 21.63 21.75 21.27 21.34 4,952,659 -0.27(-1.25%)
Feb 26, 2015 21.61 21.68 21.41 21.61 4,288,448 -0.26(-1.20%)
Feb 25, 2015 21.84 21.92 21.54 21.87 3,677,514 +0.12(+0.55%)
Feb 24, 2015 21.90 22.02 21.54 21.75 3,867,523 -0.03(-0.13%)
Feb 23, 2015 21.45 22.14 21.34 21.78 5,404,204 +0.04(+0.20%)
Feb 20, 2015 21.83 22.02 21.57 21.74 3,564,068 -0.10(-0.45%)
Feb 19, 2015 21.37 21.98 21.17 21.84 6,756,944 -0.13(-0.61%)
Feb 18, 2015 22.14 22.34 21.92 21.97 5,491,895 -0.48(-2.15%)
Feb 17, 2015 22.26 22.58 22.21 22.46 4,471,751 +0.04(+0.16%)
Feb 13, 2015 22.47 22.42 22.42 22.42 4,466,156 +0.21(+0.96%)
Feb 12, 2015 22.04 22.33 21.97 22.21 4,907,424 +0.62(+2.89%)
Feb 11, 2015 21.31 21.85 21.17 21.58 4,707,799 -0.09(-0.39%)
Feb 10, 2015 22.21 22.26 21.32 21.67 5,145,385 -0.69(-3.08%)
Feb 09, 2015 22.15 22.53 22.14 22.36 6,095,138 +0.45(+2.04%)
Feb 06, 2015 22.17 22.33 21.67 21.91 6,939,824 -0.08(-0.35%)
Feb 05, 2015 21.51 22.01 21.22 21.99 10,864,609 +0.83(+3.92%)
Feb 04, 2015 21.88 22.04 20.99 21.16 12,413,974 -1.45(-6.43%)
Feb 03, 2015 22.48 23.00 22.18 22.61 10,507,542 +0.47(+2.11%)
Feb 02, 2015 21.57 22.19 21.48 22.14 9,783,826 +1.01(+4.76%)
Jan 30, 2015 20.14 21.38 19.95 21.14 7,495,775 +0.64(+3.11%)
Jan 29, 2015 20.87 21.01 20.06 20.50 7,299,532 -0.30(-1.47%)
Jan 28, 2015 21.42 21.42 20.74 20.80 6,458,047 -0.69(-3.20%)
Jan 27, 2015 21.06 21.57 20.89 21.49 7,144,409 +0.32(+1.51%)
Jan 26, 2015 21.29 21.39 20.96 21.17 6,356,423 -0.13(-0.63%)
Jan 23, 2015 21.17 21.61 20.98 21.31 8,441,584 +0.14(+0.67%)
Jan 22, 2015 20.92 21.31 20.71 21.17 7,906,101 +0.26(+1.22%)
Jan 21, 2015 20.74 21.23 20.53 20.91 9,117,779 +0.48(+2.32%)
Jan 20, 2015 20.90 21.01 20.36 20.44 8,104,069 -0.89(-4.16%)
Jan 16, 2015 20.41 21.36 20.35 21.32 9,441,312 +1.04(+5.14%)
Jan 15, 2015 21.25 21.27 20.27 20.28 7,795,614 -0.43(-2.05%)
Jan 14, 2015 20.21 20.80 20.01 20.70 7,885,998 +0.07(+0.34%)
Jan 13, 2015 20.35 21.07 20.27 20.63 10,803,228 +0.30(+1.50%)
Jan 12, 2015 20.86 20.89 20.29 20.33 8,976,361 -0.93(-4.37%)
Jan 09, 2015 21.54 21.83 21.23 21.26 7,560,961 -0.24(-1.12%)
Jan 08, 2015 21.45 21.76 21.38 21.50 10,280,875 +0.33(+1.57%)
Jan 07, 2015 21.39 21.61 20.98 21.17 7,075,511 +0.04(+0.17%)
Jan 06, 2015 21.24 21.56 20.81 21.13 10,149,858 -0.37(-1.71%)
Jan 05, 2015 21.95 22.02 21.16 21.50 7,410,552 -1.00(-4.44%)
Jan 02, 2015 22.34 22.75 22.21 22.50 5,225,847 -0.04(-0.16%)
Dec 31, 2014 22.44 22.53 22.53 22.53 4,962,020 -0.13(-0.56%)
Dec 30, 2014 22.71 22.88 22.43 22.66 4,001,848 -0.20(-0.87%)
Dec 29, 2014 22.98 23.29 22.82 22.86 6,521,077 +0.04(+0.19%)
Dec 26, 2014 22.98 23.10 22.62 22.82 3,057,015 +0.07(+0.31%)
Dec 24, 2014 22.81 22.75 22.75 22.75 3,181,790 -0.28(-1.20%)
Dec 23, 2014 22.58 23.07 22.58 23.02 5,498,301 +0.56(+2.49%)
Dec 22, 2014 22.39 22.64 21.97 22.46 6,939,171 -0.16(-0.69%)
Dec 19, 2014 22.31 22.70 22.04 22.62 11,330,399 +0.54(+2.44%)
Dec 18, 2014 22.70 22.70 21.42 22.08 11,926,791 +0.38(+1.73%)
Dec 17, 2014 20.14 21.95 19.83 21.70 13,106,722 +1.60(+7.97%)
Dec 16, 2014 18.97 20.53 18.83 20.10 13,128,484 +1.03(+5.39%)
Dec 15, 2014 19.88 20.10 18.93 19.07 10,131,786 -0.60(-3.03%)
Dec 12, 2014 19.67 20.23 19.59 19.67 8,891,245 -0.35(-1.74%)
Dec 11, 2014 19.74 20.44 19.60 20.02 8,885,125 +0.01(+0.07%)
Dec 10, 2014 20.73 20.73 19.93 20.00 13,542,371 -1.07(-5.08%)
Dec 09, 2014 20.70 21.60 20.66 21.07 12,014,533 +0.26(+1.26%)
Dec 08, 2014 21.87 22.19 20.58 20.81 12,989,728 -1.39(-6.26%)
Dec 05, 2014 22.29 22.41 22.23 22.20 5,208,908 -0.18(-0.82%)
Dec 04, 2014 23.17 23.25 22.32 22.39 7,181,577 -0.91(-3.93%)
Dec 03, 2014 22.92 23.70 22.80 23.30 5,951,321 +0.50(+2.21%)
Dec 02, 2014 22.78 23.53 22.61 22.80 8,600,194 -0.04(-0.16%)
Dec 01, 2014 22.02 22.92 21.80 22.83 11,055,381 +0.61(+2.73%)
Nov 28, 2014 22.77 22.81 21.98 22.23 6,766,829 -2.24(-9.15%)
Nov 26, 2014 24.62 24.46 24.46 24.46 5,503,527 -0.33(-1.33%)
Nov 25, 2014 25.27 25.35 24.66 24.79 5,258,453 -0.34(-1.34%)
Nov 24, 2014 25.22 25.35 24.81 25.13 5,883,721 -0.26(-1.03%)
Nov 21, 2014 25.10 25.57 25.03 25.39 6,104,542 +0.70(+2.82%)
Nov 20, 2014 23.97 24.77 23.94 24.70 4,404,096 +0.70(+2.93%)
Nov 19, 2014 24.26 24.38 23.70 23.99 6,960,853 -0.42(-1.70%)
Nov 18, 2014 24.40 24.55 24.17 24.41 6,137,900 -0.04(-0.14%)
Nov 17, 2014 24.33 24.67 24.29 24.44 6,685,607 -0.22(-0.88%)
Nov 14, 2014 24.34 24.70 24.13 24.66 4,638,244 +0.42(+1.71%)
Nov 13, 2014 24.65 24.77 24.01 24.24 6,885,882 -0.51(-2.05%)
Nov 12, 2014 24.26 24.93 24.22 24.75 6,315,543 +0.35(+1.44%)
Nov 11, 2014 24.22 24.51 23.99 24.40 4,796,873 +0.19(+0.78%)
Nov 10, 2014 24.66 24.74 24.07 24.21 5,533,207 -0.11(-0.46%)
Nov 07, 2014 23.81 24.51 23.81 24.32 5,214,886 +0.67(+2.83%)
Nov 06, 2014 23.63 23.86 23.28 23.65 8,248,510 -0.16(-0.68%)
Nov 05, 2014 23.17 24.07 23.03 23.82 9,492,530 +0.85(+3.71%)
Nov 04, 2014 23.46 23.53 22.83 22.96 8,457,427 -0.95(-3.97%)
Nov 03, 2014 25.06 25.07 23.84 23.91 8,283,161 -1.09(-4.36%)
Oct 31, 2014 24.55 25.02 24.21 25.00 5,756,836 +0.49(+1.98%)
Oct 30, 2014 24.33 24.77 24.25 24.52 7,408,701 +0.10(+0.40%)
Oct 29, 2014 24.81 25.12 24.17 24.42 7,048,926 -0.12(-0.49%)
Oct 28, 2014 24.01 24.60 23.80 24.54 5,031,401 +0.65(+2.74%)
Oct 27, 2014 24.06 24.35 24.35 23.89 5,023,821 -0.46(-1.91%)
Oct 24, 2014 24.32 24.42 23.96 24.35 4,102,086 -0.04(-0.14%)
Oct 23, 2014 24.04 24.51 23.95 24.39 5,678,516 +0.67(+2.82%)
Oct 22, 2014 24.32 24.38 23.64 23.72 6,239,121 -0.64(-2.63%)
Oct 21, 2014 24.21 24.36 23.93 24.36 6,248,969 +0.60(+2.52%)
Oct 20, 2014 23.65 23.79 23.16 23.76 6,557,442 +0.23(+0.96%)
Oct 17, 2014 23.63 23.94 23.34 23.53 10,539,327 +0.33(+1.43%)
Oct 16, 2014 22.21 23.46 22.04 23.20 12,168,878 +0.50(+2.20%)
Oct 15, 2014 22.16 22.75 21.86 22.70 12,164,072 +0.23(+1.00%)
Oct 14, 2014 22.73 22.92 22.28 22.48 13,348,420 -0.24(-1.05%)
Oct 13, 2014 23.00 23.46 22.70 22.72 6,443,453 -0.30(-1.28%)
Oct 10, 2014 23.41 23.59 22.89 23.01 9,488,077 -0.60(-2.53%)
Oct 09, 2014 24.10 24.11 23.36 23.61 10,165,309 -0.65(-2.67%)
Oct 08, 2014 24.17 24.36 23.49 24.26 10,024,293 -0.02(-0.09%)
Oct 07, 2014 24.86 24.95 24.26 24.28 6,284,629 -0.72(-2.87%)
Oct 06, 2014 25.02 25.24 24.82 25.00 4,558,796 +0.08(+0.34%)
Oct 03, 2014 25.27 25.41 24.82 24.91 6,014,531 -0.32(-1.28%)
Oct 02, 2014 25.08 25.40 24.57 25.24 7,896,093 +0.03(+0.11%)
Oct 01, 2014 25.67 26.01 25.15 25.21 9,285,121 -0.23(-0.89%)
Sep 30, 2014 25.31 26.24 25.17 25.43 9,260,556 +0.02(+0.08%)
Sep 29, 2014 25.48 25.59 25.20 25.41 6,734,788 -0.26(-1.01%)
Sep 26, 2014 25.50 25.99 25.42 25.67 4,506,119 +0.13(+0.52%)
Sep 25, 2014 25.84 25.86 25.53 25.54 6,040,860 -0.46(-1.79%)
Sep 24, 2014 26.12 26.26 25.69 26.00 6,536,162 -0.21(-0.81%)
Sep 23, 2014 26.36 26.57 26.14 26.21 4,667,258 -0.17(-0.64%)
Sep 22, 2014 26.86 26.86 26.35 26.38 4,649,035 -0.67(-2.47%)
Sep 19, 2014 27.64 27.69 26.97 27.05 4,634,032 -0.61(-2.19%)
Sep 18, 2014 27.57 27.84 27.44 27.66 4,343,603 +0.14(+0.51%)
Sep 17, 2014 27.93 27.95 27.49 27.52 2,938,322 -0.35(-1.26%)
Sep 16, 2014 27.51 28.06 27.45 27.87 3,873,609 +0.48(+1.75%)
Sep 15, 2014 27.24 27.52 27.02 27.39 3,732,177 +0.15(+0.57%)
Sep 12, 2014 27.46 27.59 27.15 27.24 4,208,314 -0.34(-1.22%)
Sep 11, 2014 27.50 27.76 27.37 27.57 4,545,359 -0.20(-0.73%)
Sep 10, 2014 27.83 27.84 27.47 27.78 4,664,781 -0.20(-0.73%)
Sep 09, 2014 27.80 27.99 27.62 27.98 4,207,236 +0.05(+0.18%)
Sep 08, 2014 28.23 28.28 27.78 27.93 3,493,162 -0.59(-2.07%)
Sep 05, 2014 28.49 28.67 28.34 28.52 2,948,943 +0.01(+0.05%)
Sep 04, 2014 28.51 28.94 28.42 28.51 6,225,374 +0.00(+0.00%)
Sep 03, 2014 28.32 28.54 28.21 28.51 3,189,544 +0.40(+1.43%)
Sep 02, 2014 28.57 28.59 28.02 28.11 5,193,079 -0.62(-2.16%)
Aug 29, 2014 28.50 28.73 28.73 28.73 3,488,668 +0.21(+0.74%)
Aug 28, 2014 28.40 28.57 28.35 28.52 2,550,871 +0.05(+0.17%)
Aug 27, 2014 28.41 28.49 28.19 28.47 3,402,741 +0.27(+0.97%)
Aug 26, 2014 28.37 28.53 28.18 28.20 3,225,933 -0.01(-0.02%)
Aug 25, 2014 28.06 28.28 27.97 28.20 2,307,809 +0.14(+0.50%)
Aug 22, 2014 27.94 28.07 27.74 28.06 3,428,013 +0.13(+0.45%)
Aug 21, 2014 27.90 28.04 27.79 27.94 3,572,775 +0.13(+0.48%)
Aug 20, 2014 27.70 27.90 27.57 27.81 2,518,569 +0.18(+0.66%)
Aug 19, 2014 27.53 27.77 27.48 27.62 3,236,998 +0.20(+0.71%)
Aug 18, 2014 27.64 27.66 27.20 27.43 3,594,849 -0.14(-0.51%)
Aug 15, 2014 27.05 27.64 26.69 27.57 7,122,743 +0.68(+2.52%)
Aug 14, 2014 27.08 27.20 26.67 26.89 4,359,998 -0.14(-0.52%)
Aug 13, 2014 27.36 27.45 26.90 27.03 4,882,893 -0.17(-0.64%)
Aug 12, 2014 27.55 27.61 27.16 27.20 4,016,059 -0.43(-1.57%)
Aug 11, 2014 27.60 27.73 27.46 27.64 2,885,136 +0.24(+0.87%)
Aug 08, 2014 27.17 27.46 27.08 27.40 4,576,176 +0.17(+0.62%)
Aug 07, 2014 27.55 27.63 26.95 27.23 4,584,543 -0.20(-0.74%)
Aug 06, 2014 27.44 27.65 27.25 27.43 3,767,454 -0.10(-0.36%)
Aug 05, 2014 28.07 28.18 27.11 27.53 8,202,678 -0.86(-3.03%)
Aug 04, 2014 27.79 28.53 27.70 28.39 4,266,444 +0.62(+2.21%)
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.