Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	38.49	38.73	37.96	38.22	6,471,075	-0.74(-1.90%)
Jul 28, 2011	39.75	39.89	38.80	38.96	7,406,269	-1.31(-3.25%)
Jul 27, 2011	41.04	41.27	39.87	40.27	5,624,355	-1.25(-3.01%)
Jul 26, 2011	41.88	41.88	41.17	41.52	4,571,499	-0.15(-0.36%)
Jul 25, 2011	41.04	41.83	40.88	41.67	4,726,766	+0.37(+0.90%)
Jul 22, 2011	41.44	41.61	41.17	41.30	4,653,932	-0.20(-0.48%)
Jul 21, 2011	40.69	41.78	40.58	41.50	6,296,952	+1.10(+2.72%)
Jul 20, 2011	40.78	40.96	40.38	40.40	5,629,287	+0.06(+0.15%)
Jul 19, 2011	39.85	40.68	39.74	40.34	5,708,402	+1.19(+3.04%)
Jul 18, 2011	39.46	39.68	38.81	39.15	3,919,235	-0.70(-1.76%)
Jul 15, 2011	39.73	39.97	39.57	39.85	4,246,818	+0.70(+1.79%)
Jul 14, 2011	40.21	40.28	39.03	39.15	5,783,202	-0.53(-1.34%)
Jul 13, 2011	39.51	40.54	39.36	39.68	6,511,245	+0.42(+1.07%)
Jul 12, 2011	39.22	39.85	39.06	39.26	5,913,672	-0.30(-0.76%)
Jul 11, 2011	40.25	40.55	39.25	39.56	5,240,990	-1.33(-3.25%)
Jul 08, 2011	40.37	41.12	40.11	40.89	6,605,108	+0.01(+0.02%)
Jul 07, 2011	40.90	41.20	40.65	40.88	5,469,410	+0.85(+2.12%)
Jul 06, 2011	40.22	40.30	39.73	40.03	4,388,498	-0.32(-0.79%)
Jul 05, 2011	40.38	40.89	40.08	40.35	8,425,713	+0.71(+1.79%)
Jul 01, 2011	39.01	39.77	38.40	39.64	4,329,770	+0.54(+1.38%)
Jun 30, 2011	39.04	39.33	38.82	39.10	7,034,604	+0.43(+1.11%)
Jun 29, 2011	38.79	39.01	38.08	38.67	8,063,041	+0.44(+1.15%)
Jun 28, 2011	37.80	38.61	37.74	38.23	7,087,476	+0.80(+2.14%)
Jun 27, 2011	37.25	37.56	36.93	37.43	5,284,881	-0.01(-0.03%)
Jun 24, 2011	37.87	37.91	37.40	37.44	4,818,966	-0.67(-1.76%)
Jun 23, 2011	37.64	38.18	36.95	38.11	6,973,724	-0.43(-1.12%)
Jun 22, 2011	38.33	39.21	38.30	38.54	4,947,711	+0.02(+0.05%)
Jun 21, 2011	38.10	38.91	37.94	38.52	5,546,801	+0.80(+2.12%)
Jun 20, 2011	37.58	37.87	37.50	37.72	5,920,019	-0.27(-0.71%)
Jun 17, 2011	38.29	38.76	37.76	37.99	6,184,536	-0.23(-0.60%)
Jun 16, 2011	38.01	38.70	37.73	38.22	6,255,344	+0.02(+0.05%)
Jun 15, 2011	39.05	39.42	37.80	38.20	8,136,869	-1.37(-3.46%)
Jun 14, 2011	39.13	40.00	39.02	39.57	5,128,700	+1.00(+2.59%)
Jun 13, 2011	38.72	39.19	37.90	38.57	5,529,945	-0.29(-0.75%)
Jun 10, 2011	39.62	39.64	38.60	38.86	6,467,416	-1.06(-2.66%)
Jun 09, 2011	40.07	40.33	39.77	39.92	5,846,325	+0.12(+0.30%)
Jun 08, 2011	39.47	40.49	39.46	39.80	5,785,575	+0.02(+0.05%)
Jun 07, 2011	39.82	40.25	39.46	39.78	4,506,147	+0.28(+0.71%)
Jun 06, 2011	40.20	40.61	39.25	39.50	5,431,131	-0.91(-2.25%)
Jun 03, 2011	39.40	40.93	39.06	40.41	5,474,557	-0.13(-0.32%)
May 24, 2011	40.34	41.04	39.96	40.54	6,291,055	+0.87(+2.19%)
May 23, 2011	39.31	39.78	38.76	39.67	5,396,806	-1.02(-2.51%)
May 20, 2011	40.50	41.26	40.22	40.69	6,566,518	-0.21(-0.51%)
May 19, 2011	41.04	41.24	40.31	40.90	4,639,407	+0.18(+0.44%)
May 18, 2011	40.04	40.96	39.80	40.72	6,122,417	+1.04(+2.62%)
May 17, 2011	39.40	39.79	38.78	39.68	8,424,996	+0.12(+0.30%)
May 16, 2011	39.67	40.75	39.42	39.56	6,591,210	-0.31(-0.78%)
May 13, 2011	40.50	40.66	39.55	39.87	7,075,044	-0.48(-1.19%)
May 12, 2011	40.41	40.85	39.70	40.35	9,928,235	-0.47(-1.15%)
May 11, 2011	42.20	42.20	40.45	40.82	7,566,452	-1.52(-3.59%)
May 10, 2011	42.46	42.90	41.99	42.34	6,218,850	+0.16(+0.38%)
May 09, 2011	42.07	42.43	41.44	42.18	5,858,576	+0.68(+1.64%)
May 06, 2011	41.60	42.64	40.98	41.50	8,637,598	+0.55(+1.34%)
May 05, 2011	42.59	42.83	40.78	40.95	17,294,697	-2.62(-6.01%)
May 04, 2011	43.88	44.06	42.35	43.57	9,598,486	-0.12(-0.27%)
May 03, 2011	45.75	45.75	43.10	43.69	12,126,786	-2.48(-5.37%)

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.