Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.32 20.51 20.18 20.29 6,405,442 -0.07(-0.35%)
Jul 30, 2015 19.71 20.58 19.67 20.36 10,061,735 +1.14(+5.92%)
Jul 29, 2015 18.46 19.25 18.28 19.22 8,842,457 +0.73(+3.97%)
Jul 28, 2015 18.15 18.51 17.98 18.49 7,172,299 +0.42(+2.31%)
Jul 27, 2015 18.12 18.26 17.95 18.07 5,244,108 -0.20(-1.10%)
Jul 24, 2015 18.54 18.55 18.09 18.27 7,074,195 -0.30(-1.59%)
Jul 23, 2015 18.52 18.60 18.23 18.56 7,953,549 +0.03(+0.16%)
Jul 22, 2015 18.40 18.63 18.19 18.54 6,625,118 -0.02(-0.12%)
Jul 21, 2015 18.87 19.08 18.52 18.56 5,229,385 -0.21(-1.11%)
Jul 20, 2015 19.10 19.16 18.76 18.77 6,396,400 -0.43(-2.22%)
Jul 17, 2015 19.51 19.58 19.10 19.19 4,920,468 -0.37(-1.91%)
Jul 16, 2015 19.75 19.83 19.51 19.57 4,446,588 -0.03(-0.15%)
Jul 15, 2015 19.66 19.90 19.44 19.60 5,092,848 -0.22(-1.09%)
Jul 14, 2015 19.33 19.87 19.28 19.81 4,617,049 +0.34(+1.74%)
Jul 13, 2015 19.23 19.51 19.11 19.47 3,398,140 +0.17(+0.86%)
Jul 10, 2015 19.35 19.39 19.05 19.31 4,750,944 +0.14(+0.75%)
Jul 09, 2015 19.74 19.78 19.11 19.16 6,055,297 -0.31(-1.59%)
Jul 08, 2015 19.57 19.75 19.23 19.47 5,114,285 -0.33(-1.67%)
Jul 07, 2015 19.37 19.82 19.13 19.80 5,981,328 +0.32(+1.66%)
Jul 06, 2015 19.45 19.74 19.33 19.48 4,110,308 -0.41(-2.06%)
Jul 02, 2015 19.83 19.89 19.89 19.89 3,646,681 +0.15(+0.77%)
Jul 01, 2015 19.82 20.09 19.67 19.74 5,999,573 -0.09(-0.44%)
Jun 30, 2015 19.81 20.01 19.74 19.83 6,466,431 +0.19(+0.95%)
Jun 29, 2015 19.79 19.95 19.62 19.64 7,031,539 -0.48(-2.36%)
Jun 26, 2015 20.10 20.28 19.92 20.11 9,581,581 -0.09(-0.43%)
Jun 25, 2015 20.77 20.78 20.14 20.20 6,472,815 -0.53(-2.57%)
Jun 24, 2015 20.24 20.81 20.17 20.73 8,206,485 +0.44(+2.17%)
Jun 23, 2015 19.85 20.39 19.74 20.29 5,855,706 +0.38(+1.92%)
Jun 22, 2015 19.70 20.05 19.67 19.91 3,700,074 +0.15(+0.77%)
Jun 19, 2015 19.85 20.02 19.69 19.76 8,069,396 -0.28(-1.40%)
Jun 18, 2015 20.45 20.46 20.02 20.04 3,917,187 -0.25(-1.24%)
Jun 17, 2015 20.25 20.47 19.90 20.29 4,746,467 +0.12(+0.61%)
Jun 16, 2015 20.03 20.19 19.81 20.17 4,841,258 +0.16(+0.79%)
Jun 15, 2015 20.22 20.32 19.96 20.01 7,186,227 -0.34(-1.66%)
Jun 12, 2015 20.64 20.69 20.34 20.35 4,279,925 -0.47(-2.25%)
Jun 11, 2015 21.24 21.27 20.71 20.82 4,360,694 -0.49(-2.30%)
Jun 10, 2015 21.39 21.44 21.17 21.31 4,648,910 +0.37(+1.79%)
Jun 09, 2015 20.60 21.06 20.37 20.94 5,058,296 +0.57(+2.79%)
Jun 08, 2015 20.81 20.86 20.30 20.37 4,840,895 -0.51(-2.45%)
Jun 05, 2015 20.64 21.22 20.56 20.88 5,116,916 +0.06(+0.31%)
Jun 04, 2015 20.81 20.96 20.70 20.81 4,791,552 -0.19(-0.93%)
Jun 03, 2015 20.89 21.17 20.83 21.01 4,096,876 +0.03(+0.14%)
Jun 02, 2015 20.81 21.14 20.76 20.98 3,202,329 +0.33(+1.58%)
Jun 01, 2015 20.90 20.91 20.54 20.65 6,034,775 -0.24(-1.16%)
May 29, 2015 20.89 20.97 20.64 20.89 4,257,401 -0.07(-0.34%)
May 28, 2015 20.66 20.99 20.49 20.97 4,527,780 +0.14(+0.65%)
May 27, 2015 20.76 20.91 20.61 20.83 2,856,047 -0.01(-0.03%)
May 26, 2015 21.20 21.24 20.74 20.84 4,417,542 -0.73(-3.38%)
May 22, 2015 21.33 21.57 21.57 21.57 3,457,501 +0.00(+0.00%)
May 21, 2015 21.47 21.70 21.34 21.57 3,494,545 +0.23(+1.07%)
May 20, 2015 21.19 21.48 21.19 21.34 3,600,903 +0.22(+1.05%)
May 19, 2015 21.27 21.33 21.03 21.12 5,853,272 -0.36(-1.70%)
May 18, 2015 21.75 21.79 21.44 21.48 2,975,968 -0.26(-1.22%)
May 15, 2015 21.47 21.80 21.39 21.74 3,386,176 +0.13(+0.60%)
May 14, 2015 21.74 21.88 21.54 21.62 4,134,483 -0.03(-0.13%)
May 13, 2015 21.91 21.96 21.54 21.64 5,851,455 -0.04(-0.17%)
May 12, 2015 21.78 22.03 21.66 21.68 3,801,419 -0.05(-0.23%)
May 11, 2015 21.82 21.89 21.62 21.73 3,646,075 +0.00(+0.00%)
May 08, 2015 21.65 21.97 21.31 21.73 6,553,733 +0.31(+1.43%)
May 07, 2015 21.81 21.86 21.30 21.42 7,957,769 -0.57(-2.60%)
May 06, 2015 22.36 22.50 21.66 22.00 10,576,993 -0.70(-3.09%)
May 05, 2015 23.34 23.50 22.59 22.70 5,124,730 -0.40(-1.73%)
May 04, 2015 23.15 23.22 22.90 23.10 5,919,416 +0.06(+0.28%)
May 01, 2015 23.16 23.37 22.97 23.03 4,647,184 -0.27(-1.17%)
Apr 30, 2015 23.63 23.68 23.05 23.30 8,202,308 -0.47(-1.98%)
Apr 29, 2015 23.52 23.81 23.35 23.77 4,845,379 +0.17(+0.73%)
Apr 28, 2015 23.52 23.76 23.30 23.60 6,977,761 +0.08(+0.33%)
Apr 27, 2015 23.73 23.85 23.40 23.52 3,737,904 -0.11(-0.45%)
Apr 24, 2015 23.65 23.79 23.39 23.63 3,462,600 +0.06(+0.24%)
Apr 23, 2015 23.44 23.88 23.40 23.57 4,314,612 +0.14(+0.58%)
Apr 22, 2015 23.31 23.62 22.95 23.44 6,318,077 +0.21(+0.89%)
Apr 21, 2015 23.47 23.57 22.97 23.23 3,456,480 -0.30(-1.28%)
Apr 20, 2015 23.45 23.94 23.35 23.53 3,833,830 +0.07(+0.30%)
Apr 17, 2015 23.45 23.62 23.19 23.46 4,837,817 -0.06(-0.27%)
Apr 16, 2015 23.56 23.77 23.36 23.52 4,696,461 -0.12(-0.51%)
Apr 15, 2015 22.89 23.75 22.87 23.65 6,881,396 +0.82(+3.60%)
Apr 14, 2015 22.66 22.89 22.64 22.82 4,985,212 +0.39(+1.72%)
Apr 13, 2015 22.69 22.73 22.28 22.44 2,665,328 -0.12(-0.54%)
Apr 10, 2015 22.51 22.71 22.36 22.56 3,104,514 +0.20(+0.90%)
Apr 09, 2015 22.18 22.69 22.18 22.36 4,681,588 +0.22(+1.00%)
Apr 08, 2015 22.42 22.64 22.10 22.14 6,984,878 -0.16(-0.71%)
Apr 07, 2015 22.11 22.56 22.03 22.30 5,286,748 +0.11(+0.48%)
Apr 06, 2015 22.16 22.44 22.12 22.19 6,270,314 +0.19(+0.88%)
Apr 02, 2015 21.07 22.00 22.00 22.00 11,481,451 +0.89(+4.23%)
Apr 01, 2015 21.04 21.34 20.97 21.10 5,547,781 +0.19(+0.92%)
Mar 31, 2015 20.67 21.02 20.48 20.91 3,995,247 +0.04(+0.17%)
Mar 30, 2015 20.82 21.02 20.77 20.87 6,400,353 +0.06(+0.31%)
Mar 27, 2015 20.83 21.10 20.63 20.81 5,971,752 -0.14(-0.65%)
Mar 26, 2015 21.15 21.32 20.79 20.94 4,981,158 +0.22(+1.07%)
Mar 25, 2015 20.71 20.99 20.48 20.72 4,185,472 +0.17(+0.83%)
Mar 24, 2015 20.53 20.68 20.39 20.55 3,252,408 +0.13(+0.63%)
Mar 23, 2015 20.36 20.61 20.32 20.42 3,496,803 +0.26(+1.31%)
Mar 20, 2015 20.21 20.38 20.14 20.16 4,212,124 +0.36(+1.84%)
Mar 19, 2015 20.02 20.14 19.75 19.79 4,550,433 -0.64(-3.15%)
Mar 18, 2015 19.34 20.60 19.31 20.44 8,393,718 +0.80(+4.08%)
Mar 17, 2015 19.51 19.90 19.30 19.64 6,969,106 -0.09(-0.44%)
Mar 16, 2015 19.57 19.84 19.39 19.72 5,140,783 -0.04(-0.18%)
Mar 13, 2015 19.74 19.85 19.39 19.76 4,467,826 -0.19(-0.93%)
Mar 12, 2015 20.34 20.44 19.89 19.94 2,526,316 -0.23(-1.13%)
Mar 11, 2015 20.01 20.37 19.95 20.17 4,190,852 +0.14(+0.68%)
Mar 10, 2015 20.16 20.41 19.94 20.04 4,925,964 -0.38(-1.86%)
Mar 09, 2015 20.96 21.06 20.39 20.42 5,441,590 -0.49(-2.36%)
Mar 06, 2015 21.04 21.34 20.81 20.91 4,044,804 -0.33(-1.55%)
Mar 05, 2015 21.52 21.52 21.12 21.24 4,133,263 -0.31(-1.43%)
Mar 04, 2015 21.50 21.66 21.20 21.54 4,089,770 +0.01(+0.07%)
Mar 03, 2015 21.19 21.62 21.03 21.53 4,362,848 +0.40(+1.89%)
Mar 02, 2015 21.24 21.28 20.78 21.13 5,099,714 -0.23(-1.06%)
Feb 27, 2015 21.65 21.77 21.29 21.36 4,949,610 -0.27(-1.25%)
Feb 26, 2015 21.63 21.70 21.42 21.63 4,285,807 -0.26(-1.20%)
Feb 25, 2015 21.85 21.93 21.55 21.89 3,675,250 +0.12(+0.55%)
Feb 24, 2015 21.92 22.03 21.55 21.77 3,865,142 -0.03(-0.13%)
Feb 23, 2015 21.46 22.15 21.35 21.80 5,400,876 +0.04(+0.20%)
Feb 20, 2015 21.85 22.04 21.58 21.75 3,561,873 -0.10(-0.45%)
Feb 19, 2015 21.38 21.99 21.18 21.85 6,752,783 -0.13(-0.61%)
Feb 18, 2015 22.16 22.35 21.94 21.99 5,488,514 -0.48(-2.15%)
Feb 17, 2015 22.28 22.59 22.23 22.47 4,468,997 +0.04(+0.16%)
Feb 13, 2015 22.48 22.43 22.43 22.43 4,463,406 +0.21(+0.96%)
Feb 12, 2015 22.05 22.35 21.98 22.22 4,904,402 +0.62(+2.89%)
Feb 11, 2015 21.32 21.86 21.18 21.60 4,704,900 -0.09(-0.39%)
Feb 10, 2015 22.23 22.27 21.33 21.68 5,142,216 -0.69(-3.08%)
Feb 09, 2015 22.16 22.55 22.15 22.37 6,091,385 +0.45(+2.04%)
Feb 06, 2015 22.18 22.34 21.68 21.92 6,935,550 -0.08(-0.35%)
Feb 05, 2015 21.53 22.02 21.23 22.00 10,857,919 +0.83(+3.92%)
Feb 04, 2015 21.90 22.06 21.00 21.17 12,406,330 -1.45(-6.43%)
Feb 03, 2015 22.49 23.01 22.19 22.63 10,501,072 +0.47(+2.11%)
Feb 02, 2015 21.58 22.20 21.49 22.16 9,777,801 +1.01(+4.76%)
Jan 30, 2015 20.15 21.39 19.96 21.15 7,491,159 +0.64(+3.11%)
Jan 29, 2015 20.89 21.02 20.07 20.51 7,295,037 -0.31(-1.47%)
Jan 28, 2015 21.43 21.43 20.75 20.82 6,454,070 -0.69(-3.20%)
Jan 27, 2015 21.07 21.58 20.90 21.50 7,140,009 +0.32(+1.51%)
Jan 26, 2015 21.31 21.41 20.97 21.19 6,352,509 -0.13(-0.63%)
Jan 23, 2015 21.19 21.62 20.99 21.32 8,436,386 +0.14(+0.67%)
Jan 22, 2015 20.93 21.33 20.72 21.18 7,901,232 +0.26(+1.22%)
Jan 21, 2015 20.75 21.25 20.54 20.92 9,112,164 +0.48(+2.32%)
Jan 20, 2015 20.92 21.02 20.37 20.45 8,099,079 -0.89(-4.16%)
Jan 16, 2015 20.43 21.38 20.36 21.33 9,435,498 +1.04(+5.14%)
Jan 15, 2015 21.26 21.29 20.28 20.29 7,790,814 -0.43(-2.05%)
Jan 14, 2015 20.22 20.82 20.02 20.72 7,881,142 +0.07(+0.34%)
Jan 13, 2015 20.36 21.08 20.28 20.65 10,796,576 +0.30(+1.50%)
Jan 12, 2015 20.87 20.90 20.30 20.34 8,970,833 -0.93(-4.37%)
Jan 09, 2015 21.55 21.84 21.24 21.27 7,556,305 -0.24(-1.12%)
Jan 08, 2015 21.46 21.77 21.39 21.51 10,274,544 +0.33(+1.57%)
Jan 07, 2015 21.41 21.63 20.99 21.18 7,071,154 +0.04(+0.17%)
Jan 06, 2015 21.25 21.58 20.82 21.14 10,143,608 -0.37(-1.71%)
Jan 05, 2015 21.97 22.03 21.17 21.51 7,405,988 -1.00(-4.44%)
Jan 02, 2015 22.35 22.76 22.22 22.51 5,222,629 -0.04(-0.16%)
Dec 31, 2014 22.46 22.55 22.55 22.55 4,958,964 -0.13(-0.56%)
Dec 30, 2014 22.73 22.90 22.44 22.68 3,999,384 -0.20(-0.87%)
Dec 29, 2014 23.00 23.31 22.83 22.87 6,517,062 +0.04(+0.19%)
Dec 26, 2014 23.00 23.12 22.63 22.83 3,055,133 +0.07(+0.31%)
Dec 24, 2014 22.82 22.76 22.76 22.76 3,179,831 -0.28(-1.20%)
Dec 23, 2014 22.59 23.08 22.59 23.04 5,494,915 +0.56(+2.49%)
Dec 22, 2014 22.40 22.65 21.98 22.48 6,934,898 -0.16(-0.69%)
Dec 19, 2014 22.33 22.72 22.06 22.63 11,323,422 +0.54(+2.44%)
Dec 18, 2014 22.71 22.72 21.43 22.09 11,919,447 +0.38(+1.73%)
Dec 17, 2014 20.16 21.96 19.84 21.72 13,098,651 +1.60(+7.97%)
Dec 16, 2014 18.98 20.55 18.84 20.11 13,120,400 +1.03(+5.39%)
Dec 15, 2014 19.89 20.11 18.94 19.09 10,125,547 -0.60(-3.03%)
Dec 12, 2014 19.68 20.25 19.61 19.68 8,885,769 -0.35(-1.74%)
Dec 11, 2014 19.75 20.45 19.61 20.03 8,879,654 +0.01(+0.07%)
Dec 10, 2014 20.74 20.74 19.94 20.02 13,534,032 -1.07(-5.08%)
Dec 09, 2014 20.72 21.61 20.67 21.09 12,007,135 +0.26(+1.26%)
Dec 08, 2014 21.89 22.21 20.60 20.82 12,981,730 -1.39(-6.26%)
Dec 05, 2014 22.30 22.42 22.24 22.21 5,205,700 -0.18(-0.82%)
Dec 04, 2014 23.19 23.26 22.34 22.40 7,177,155 -0.92(-3.93%)
Dec 03, 2014 22.93 23.72 22.82 23.31 5,947,656 +0.50(+2.21%)
Dec 02, 2014 22.80 23.54 22.63 22.81 8,594,898 -0.04(-0.16%)
Dec 01, 2014 22.04 22.94 21.82 22.85 11,048,574 +0.61(+2.73%)
Nov 28, 2014 22.78 22.82 21.99 22.24 6,762,662 -2.24(-9.15%)
Nov 26, 2014 24.64 24.48 24.48 24.48 5,500,138 -0.33(-1.33%)
Nov 25, 2014 25.28 25.37 24.68 24.81 5,255,215 -0.34(-1.34%)
Nov 24, 2014 25.24 25.37 24.83 25.15 5,880,098 -0.26(-1.03%)
Nov 21, 2014 25.11 25.59 25.04 25.41 6,100,783 +0.70(+2.82%)
Nov 20, 2014 23.99 24.79 23.96 24.71 4,401,384 +0.70(+2.93%)
Nov 19, 2014 24.27 24.39 23.72 24.01 6,956,567 -0.42(-1.70%)
Nov 18, 2014 24.41 24.56 24.18 24.42 6,134,120 -0.04(-0.14%)
Nov 17, 2014 24.34 24.69 24.30 24.46 6,681,490 -0.22(-0.88%)
Nov 14, 2014 24.35 24.71 24.15 24.68 4,635,388 +0.42(+1.71%)
Nov 13, 2014 24.66 24.78 24.02 24.26 6,881,642 -0.51(-2.05%)
Nov 12, 2014 24.27 24.94 24.24 24.77 6,311,654 +0.35(+1.44%)
Nov 11, 2014 24.24 24.53 24.01 24.41 4,793,919 +0.19(+0.78%)
Nov 10, 2014 24.68 24.76 24.08 24.22 5,529,800 -0.11(-0.46%)
Nov 07, 2014 23.82 24.52 23.82 24.34 5,211,675 +0.67(+2.83%)
Nov 06, 2014 23.65 23.87 23.30 23.67 8,243,431 -0.16(-0.68%)
Nov 05, 2014 23.18 24.08 23.04 23.83 9,486,685 +0.85(+3.71%)
Nov 04, 2014 23.48 23.54 22.84 22.98 8,452,219 -0.95(-3.97%)
Nov 03, 2014 25.08 25.08 23.86 23.93 8,278,060 -1.09(-4.36%)
Oct 31, 2014 24.56 25.03 24.22 25.02 5,753,291 +0.49(+1.98%)
Oct 30, 2014 24.34 24.78 24.27 24.53 7,404,139 +0.10(+0.40%)
Oct 29, 2014 24.82 25.14 24.19 24.44 7,044,585 -0.12(-0.49%)
Oct 28, 2014 24.03 24.62 23.82 24.56 5,028,303 +0.65(+2.74%)
Oct 27, 2014 24.08 24.37 24.37 23.90 5,020,727 -0.46(-1.91%)
Oct 24, 2014 24.34 24.44 23.97 24.37 4,099,560 -0.04(-0.14%)
Oct 23, 2014 24.06 24.53 23.96 24.40 5,675,020 +0.67(+2.82%)
Oct 22, 2014 24.33 24.39 23.65 23.73 6,235,279 -0.64(-2.63%)
Oct 21, 2014 24.22 24.38 23.94 24.37 6,245,121 +0.60(+2.52%)
Oct 20, 2014 23.67 23.80 23.18 23.77 6,553,404 +0.23(+0.96%)
Oct 17, 2014 23.64 23.95 23.35 23.55 10,532,837 +0.33(+1.43%)
Oct 16, 2014 22.23 23.47 22.06 23.22 12,161,384 +0.50(+2.20%)
Oct 15, 2014 22.18 22.77 21.87 22.72 12,156,582 +0.23(+1.00%)
Oct 14, 2014 22.74 22.94 22.30 22.49 13,340,200 -0.24(-1.05%)
Oct 13, 2014 23.01 23.48 22.71 22.73 6,439,485 -0.30(-1.28%)
Oct 10, 2014 23.43 23.61 22.90 23.03 9,482,234 -0.60(-2.53%)
Oct 09, 2014 24.11 24.13 23.38 23.63 10,159,049 -0.65(-2.67%)
Oct 08, 2014 24.19 24.37 23.50 24.27 10,018,120 -0.02(-0.09%)
Oct 07, 2014 24.87 24.96 24.27 24.30 6,280,759 -0.72(-2.87%)
Oct 06, 2014 25.03 25.26 24.84 25.01 4,555,989 +0.08(+0.34%)
Oct 03, 2014 25.28 25.43 24.84 24.93 6,010,828 -0.32(-1.28%)
Oct 02, 2014 25.10 25.42 24.58 25.25 7,891,231 +0.03(+0.11%)
Oct 01, 2014 25.68 26.03 25.16 25.22 9,279,403 -0.23(-0.89%)
Sep 30, 2014 25.32 26.25 25.18 25.45 9,254,854 +0.02(+0.08%)
Sep 29, 2014 25.49 25.60 25.22 25.43 6,730,641 -0.26(-1.01%)
Sep 26, 2014 25.52 26.01 25.44 25.69 4,503,344 +0.13(+0.52%)
Sep 25, 2014 25.85 25.88 25.54 25.56 6,037,140 -0.46(-1.79%)
Sep 24, 2014 26.13 26.27 25.70 26.02 6,532,137 -0.21(-0.81%)
Sep 23, 2014 26.38 26.59 26.16 26.23 4,664,384 -0.17(-0.64%)
Sep 22, 2014 26.87 26.87 26.36 26.40 4,646,172 -0.67(-2.47%)
Sep 19, 2014 27.65 27.70 26.98 27.07 4,631,178 -0.61(-2.19%)
Sep 18, 2014 27.59 27.86 27.46 27.67 4,340,928 +0.14(+0.51%)
Sep 17, 2014 27.95 27.97 27.51 27.53 2,936,513 -0.35(-1.26%)
Sep 16, 2014 27.53 28.08 27.46 27.89 3,871,224 +0.48(+1.75%)
Sep 15, 2014 27.25 27.53 27.03 27.41 3,729,879 +0.15(+0.57%)
Sep 12, 2014 27.48 27.60 27.17 27.25 4,205,722 -0.34(-1.22%)
Sep 11, 2014 27.52 27.78 27.39 27.59 4,542,560 -0.20(-0.73%)
Sep 10, 2014 27.85 27.86 27.49 27.79 4,661,908 -0.20(-0.73%)
Sep 09, 2014 27.82 28.01 27.64 28.00 4,204,646 +0.05(+0.18%)
Sep 08, 2014 28.25 28.29 27.80 27.95 3,491,011 -0.59(-2.07%)
Sep 05, 2014 28.51 28.69 28.36 28.54 2,947,127 +0.01(+0.05%)
Sep 04, 2014 28.53 28.96 28.43 28.53 6,221,540 +0.00(+0.00%)
Sep 03, 2014 28.34 28.56 28.23 28.53 3,187,580 +0.40(+1.43%)
Sep 02, 2014 28.59 28.61 28.03 28.12 5,189,881 -0.62(-2.16%)
Aug 29, 2014 28.52 28.75 28.75 28.75 3,486,520 +0.21(+0.74%)
Aug 28, 2014 28.42 28.59 28.37 28.54 2,549,301 +0.05(+0.17%)
Aug 27, 2014 28.42 28.51 28.21 28.49 3,400,646 +0.27(+0.97%)
Aug 26, 2014 28.39 28.55 28.19 28.21 3,223,947 -0.01(-0.02%)
Aug 25, 2014 28.08 28.30 27.99 28.22 2,306,388 +0.14(+0.50%)
Aug 22, 2014 27.96 28.09 27.76 28.08 3,425,902 +0.13(+0.45%)
Aug 21, 2014 27.92 28.05 27.80 27.96 3,570,575 +0.13(+0.48%)
Aug 20, 2014 27.72 27.91 27.59 27.82 2,517,018 +0.18(+0.66%)
Aug 19, 2014 27.55 27.78 27.49 27.64 3,235,005 +0.20(+0.71%)
Aug 18, 2014 27.66 27.68 27.21 27.44 3,592,635 -0.14(-0.51%)
Aug 15, 2014 27.07 27.66 26.71 27.58 7,118,356 +0.68(+2.52%)
Aug 14, 2014 27.09 27.21 26.69 26.91 4,357,313 -0.14(-0.52%)
Aug 13, 2014 27.38 27.47 26.91 27.05 4,879,886 -0.17(-0.64%)
Aug 12, 2014 27.56 27.63 27.17 27.22 4,013,586 -0.43(-1.57%)
Aug 11, 2014 27.62 27.75 27.47 27.65 2,883,360 +0.24(+0.87%)
Aug 08, 2014 27.19 27.48 27.09 27.42 4,573,358 +0.17(+0.62%)
Aug 07, 2014 27.56 27.65 26.96 27.25 4,581,720 -0.20(-0.74%)
Aug 06, 2014 27.46 27.67 27.27 27.45 3,765,134 -0.10(-0.36%)
Aug 05, 2014 28.09 28.20 27.13 27.55 8,197,627 -0.86(-3.03%)
Aug 04, 2014 27.81 28.55 27.72 28.41 4,263,817 +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.