Suncor Energy Inc (NY: SU )

37.77 +0.80 (+2.18%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.63 24.32 23.52 23.90 8,132,230 +1.38(+6.13%)
Nov 29, 2016 22.71 22.71 22.19 22.52 4,540,252 -0.53(-2.31%)
Nov 28, 2016 23.65 23.65 23.01 23.05 3,302,339 -0.34(-1.44%)
Nov 25, 2016 23.45 23.60 23.27 23.39 1,675,923 -0.26(-1.11%)
Nov 23, 2016 23.65 23.65 23.65 0 -0.13(-0.54%)
Nov 22, 2016 24.00 24.14 23.60 23.78 3,212,628 -0.11(-0.44%)
Nov 21, 2016 23.60 23.95 23.53 23.88 3,762,305 +0.67(+2.91%)
Nov 18, 2016 22.91 23.45 22.83 23.21 5,692,786 +0.30(+1.31%)
Nov 17, 2016 23.03 23.60 22.86 22.91 6,492,470 +0.02(+0.10%)
Nov 16, 2016 22.91 22.91 22.49 22.88 5,896,514 -0.16(-0.72%)
Nov 15, 2016 22.25 23.11 22.22 23.05 7,816,870 +1.06(+4.81%)
Nov 14, 2016 21.77 22.03 21.69 21.99 4,363,558 +0.11(+0.51%)
Nov 11, 2016 22.13 22.17 21.61 21.88 4,218,568 -0.41(-1.85%)
Nov 10, 2016 22.64 22.73 22.26 22.29 6,936,451 -0.57(-2.49%)
Nov 09, 2016 22.24 23.08 22.24 22.86 5,252,881 +0.22(+0.99%)
Nov 08, 2016 22.43 22.88 22.28 22.64 4,572,100 +0.14(+0.60%)
Nov 07, 2016 22.25 22.64 22.16 22.50 4,057,069 +0.61(+2.81%)
Nov 04, 2016 22.01 22.25 21.79 21.89 4,581,549 -0.28(-1.25%)
Nov 03, 2016 22.36 22.45 22.07 22.16 3,333,717 -0.10(-0.44%)
Nov 02, 2016 22.39 22.63 22.14 22.26 4,983,693 -0.22(-1.00%)
Nov 01, 2016 22.46 22.68 22.26 22.49 5,083,668 -0.03(-0.13%)
Oct 31, 2016 22.99 23.00 22.46 22.52 4,607,802 -0.61(-2.66%)
Oct 28, 2016 23.32 23.52 23.00 23.13 7,993,081 -0.23(-1.00%)
Oct 27, 2016 22.65 23.64 22.65 23.36 10,219,762 +1.25(+5.63%)
Oct 26, 2016 21.74 22.14 21.63 22.12 7,190,762 +0.22(+0.99%)
Oct 25, 2016 22.04 22.34 21.89 21.90 5,368,926 -0.15(-0.68%)
Oct 24, 2016 22.07 22.14 21.83 22.05 5,397,373 -0.02(-0.07%)
Oct 21, 2016 21.90 22.20 21.72 22.07 5,138,357 +0.05(+0.24%)
Oct 20, 2016 21.77 22.21 21.68 22.01 3,604,737 +0.03(+0.14%)
Oct 19, 2016 21.79 22.33 21.78 21.98 4,953,970 +0.29(+1.31%)
Oct 18, 2016 21.65 21.75 21.51 21.70 3,487,846 +0.23(+1.08%)
Oct 17, 2016 21.31 21.51 21.23 21.47 3,328,672 +0.14(+0.67%)
Oct 14, 2016 21.53 21.70 21.32 21.32 5,040,499 -0.03(-0.14%)
Oct 13, 2016 20.87 21.47 20.75 21.35 4,044,494 +0.30(+1.43%)
Oct 12, 2016 21.11 21.11 20.87 21.05 2,124,721 -0.13(-0.64%)
Oct 11, 2016 21.14 21.24 21.08 21.19 4,711,650 -0.11(-0.53%)
Oct 10, 2016 21.02 21.48 21.02 21.30 4,200,920 +0.48(+2.31%)
Oct 07, 2016 20.96 21.03 20.55 20.82 5,033,442 -0.13(-0.61%)
Oct 06, 2016 20.95 21.07 20.80 20.95 3,184,815 +0.07(+0.32%)
Oct 05, 2016 20.87 21.05 20.84 20.88 3,944,701 +0.20(+0.98%)
Oct 04, 2016 20.72 20.92 20.48 20.68 3,306,165 -0.08(-0.40%)
Oct 03, 2016 20.92 20.95 20.59 20.76 4,280,786 -0.07(-0.36%)
Sep 30, 2016 20.86 21.06 20.60 20.84 6,109,208 +0.06(+0.29%)
Sep 29, 2016 20.40 21.11 20.39 20.78 12,693,327 +0.41(+2.03%)
Sep 28, 2016 19.55 20.38 19.43 20.36 8,860,013 +0.95(+4.87%)
Sep 27, 2016 19.49 19.51 19.27 19.42 7,712,351 -0.24(-1.22%)
Sep 26, 2016 19.83 19.85 19.62 19.66 7,883,151 -0.20(-1.02%)
Sep 23, 2016 19.92 20.08 19.72 19.86 8,533,623 -0.20(-0.97%)
Sep 22, 2016 20.02 20.16 20.02 20.06 7,745,189 +0.37(+1.87%)
Sep 21, 2016 19.50 19.70 19.34 19.69 7,333,250 +0.35(+1.82%)
Sep 20, 2016 19.57 19.69 19.33 19.34 5,342,464 -0.25(-1.30%)
Sep 19, 2016 19.56 19.76 19.55 19.59 5,923,675 +0.16(+0.85%)
Sep 16, 2016 19.39 19.56 19.30 19.43 4,506,280 -0.22(-1.15%)
Sep 15, 2016 19.52 19.79 19.46 19.65 4,785,771 +0.17(+0.89%)
Sep 14, 2016 19.46 19.77 19.34 19.48 5,620,345 -0.09(-0.46%)
Sep 13, 2016 19.80 19.83 19.41 19.57 8,058,885 -0.52(-2.58%)
Sep 12, 2016 19.97 20.18 19.79 20.09 6,303,596 -0.08(-0.41%)
Sep 09, 2016 20.48 20.56 20.06 20.17 8,725,066 -0.59(-2.85%)
Sep 08, 2016 20.62 20.86 20.48 20.76 7,815,635 +0.24(+1.17%)
Sep 07, 2016 20.69 20.76 20.45 20.52 5,429,717 -0.12(-0.58%)
Sep 06, 2016 20.68 20.74 20.58 20.64 4,604,012 +0.07(+0.33%)
Sep 02, 2016 20.41 20.57 20.57 20.57 4,153,448 +0.38(+1.86%)
Sep 01, 2016 20.10 20.39 20.07 20.20 7,275,653 +0.03(+0.15%)
Aug 31, 2016 20.49 20.55 20.09 20.17 9,290,666 -0.53(-2.55%)
Aug 30, 2016 20.68 20.78 20.58 20.70 4,913,350 +0.04(+0.22%)
Aug 29, 2016 20.96 20.96 20.59 20.65 5,639,060 -0.24(-1.14%)
Aug 26, 2016 20.95 21.25 20.78 20.89 4,327,603 +0.01(+0.04%)
Aug 25, 2016 20.89 20.98 20.76 20.88 3,565,928 -0.01(-0.07%)
Aug 24, 2016 20.94 21.07 20.80 20.90 4,084,954 -0.14(-0.67%)
Aug 23, 2016 21.10 21.17 21.00 21.04 2,639,457 -0.04(-0.18%)
Aug 22, 2016 20.93 21.11 20.75 21.07 3,601,737 -0.07(-0.35%)
Aug 19, 2016 21.21 21.28 21.08 21.15 3,265,861 -0.22(-1.01%)
Aug 18, 2016 21.21 21.39 21.18 21.36 5,395,993 +0.35(+1.66%)
Aug 17, 2016 21.07 21.07 20.67 21.01 5,631,272 -0.16(-0.77%)
Aug 16, 2016 21.14 21.25 21.09 21.18 3,132,488 +0.09(+0.42%)
Aug 15, 2016 21.01 21.22 21.01 21.09 3,608,361 +0.18(+0.85%)
Aug 12, 2016 20.84 20.98 20.74 20.91 2,293,745 +0.11(+0.54%)
Aug 11, 2016 20.64 20.91 20.56 20.80 4,158,732 +0.28(+1.38%)
Aug 10, 2016 20.42 20.61 20.33 20.52 8,214,139 +0.17(+0.84%)
Aug 09, 2016 20.22 20.40 20.14 20.35 3,442,392 +0.22(+1.07%)
Aug 08, 2016 19.87 20.31 19.81 20.13 4,248,024 +0.35(+1.77%)
Aug 05, 2016 19.69 19.80 19.39 19.78 4,280,167 -0.03(-0.15%)
Aug 04, 2016 19.62 19.90 19.56 19.81 3,216,822 +0.16(+0.79%)
Aug 03, 2016 19.40 19.68 19.17 19.65 4,836,138 +0.31(+1.62%)
Aug 02, 2016 19.63 19.74 19.17 19.34 4,734,214 +0.06(+0.31%)
Aug 01, 2016 19.79 19.86 19.19 19.28 4,721,957 -0.74(-3.68%)
Jul 29, 2016 19.71 20.07 19.67 20.02 4,500,994 +0.15(+0.75%)
Jul 28, 2016 19.67 19.90 19.53 19.87 6,500,685 +0.33(+1.67%)
Jul 27, 2016 19.87 19.97 19.40 19.54 5,225,743 -0.21(-1.05%)
Jul 26, 2016 19.57 19.76 19.48 19.75 5,328,937 +0.15(+0.76%)
Jul 25, 2016 20.12 20.20 19.48 19.60 4,124,304 -0.77(-3.76%)
Jul 22, 2016 20.49 20.51 20.13 20.37 3,322,910 -0.09(-0.44%)
Jul 21, 2016 20.52 20.71 20.42 20.46 3,936,520 -0.07(-0.33%)
Jul 20, 2016 20.41 20.66 20.29 20.52 4,257,744 +0.07(+0.36%)
Jul 19, 2016 20.72 20.75 20.38 20.45 3,255,286 -0.33(-1.61%)
Jul 18, 2016 20.63 20.82 20.52 20.78 3,141,658 +0.02(+0.11%)
Jul 15, 2016 21.20 21.22 20.71 20.76 3,124,722 -0.37(-1.76%)
Jul 14, 2016 21.28 21.34 21.07 21.13 3,567,180 +0.13(+0.64%)
Jul 13, 2016 21.14 21.35 20.81 21.00 3,350,638 -0.22(-1.05%)
Jul 12, 2016 21.01 21.35 20.96 21.22 3,401,847 +0.62(+3.03%)
Jul 11, 2016 20.75 20.84 20.55 20.60 3,134,721 -0.11(-0.54%)
Jul 08, 2016 20.82 21.02 20.70 20.71 4,798,728 +0.07(+0.36%)
Jul 07, 2016 21.16 21.19 20.52 20.64 4,628,344 -0.28(-1.32%)
Jul 06, 2016 20.87 21.00 20.58 20.91 4,130,834 -0.08(-0.39%)
Jul 05, 2016 20.76 21.07 20.62 20.99 6,820,464 +0.00(+0.00%)
Jul 01, 2016 20.71 20.99 20.99 20.99 5,066,748 +0.36(+1.77%)
Jun 30, 2016 20.38 20.67 20.22 20.63 4,849,301 +0.25(+1.20%)
Jun 29, 2016 20.18 20.43 20.13 20.38 5,392,269 +0.43(+2.16%)
Jun 28, 2016 20.08 20.18 19.80 19.95 5,521,369 +0.42(+2.13%)
Jun 27, 2016 19.76 19.93 19.44 19.53 6,213,648 -0.44(-2.20%)
Jun 24, 2016 20.01 20.61 19.94 19.97 6,673,688 -1.00(-4.79%)
Jun 23, 2016 20.48 21.04 20.43 20.98 7,694,251 +0.81(+4.02%)
Jun 22, 2016 20.32 20.34 19.97 20.17 5,027,685 +0.01(+0.07%)
Jun 21, 2016 20.04 20.29 19.90 20.15 3,925,103 +0.09(+0.45%)
Jun 20, 2016 20.20 20.31 20.06 20.06 4,044,858 +0.26(+1.31%)
Jun 17, 2016 19.74 19.94 19.68 19.80 5,163,421 +0.26(+1.33%)
Jun 16, 2016 19.27 19.65 19.04 19.54 5,573,898 +0.01(+0.04%)
Jun 15, 2016 19.64 19.77 19.48 19.53 5,529,186 -0.24(-1.20%)
Jun 14, 2016 19.85 20.05 19.67 19.77 5,161,544 -0.21(-1.04%)
Jun 13, 2016 19.87 20.29 19.74 19.98 6,330,854 -0.06(-0.30%)
Jun 10, 2016 20.39 20.51 20.02 20.04 6,369,611 -0.54(-2.64%)
Jun 09, 2016 20.59 20.75 20.46 20.58 7,453,961 -0.20(-0.97%)
Jun 08, 2016 20.98 21.10 20.68 20.78 29,360,570 -0.44(-2.07%)
Jun 07, 2016 20.97 21.25 20.89 21.22 4,315,467 +0.44(+2.11%)
Jun 06, 2016 20.72 20.85 20.50 20.78 4,952,189 +0.31(+1.53%)
Jun 03, 2016 20.56 20.74 20.34 20.47 5,614,443 +0.07(+0.33%)
Jun 02, 2016 19.88 20.41 19.85 20.40 5,362,976 +0.27(+1.33%)
Jun 01, 2016 20.23 20.26 19.82 20.14 6,922,947 -0.27(-1.31%)
May 31, 2016 20.37 20.63 20.34 20.40 9,803,536 +0.08(+0.40%)
May 27, 2016 20.15 20.32 20.32 20.32 5,682,277 +0.00(+0.00%)
May 26, 2016 20.53 20.53 20.22 20.32 6,746,965 +0.08(+0.40%)
May 25, 2016 20.01 20.34 19.97 20.24 5,988,809 +0.39(+1.97%)
May 24, 2016 19.59 20.07 19.50 19.85 5,543,082 +0.40(+2.05%)
May 23, 2016 19.25 19.64 19.17 19.45 3,350,374 +0.04(+0.23%)
May 20, 2016 19.33 19.55 19.28 19.41 3,608,212 +0.10(+0.50%)
May 19, 2016 19.27 19.35 19.02 19.31 4,448,939 -0.20(-1.02%)
May 18, 2016 19.97 20.06 19.36 19.51 5,682,777 -0.55(-2.72%)
May 17, 2016 19.87 20.29 19.77 20.06 8,673,566 +0.04(+0.18%)
May 16, 2016 19.88 20.09 19.84 20.02 6,821,594 +0.57(+2.92%)
May 13, 2016 19.59 19.80 19.39 19.45 3,242,822 -0.15(-0.79%)
May 12, 2016 20.06 20.29 19.54 19.61 7,486,513 -0.19(-0.97%)
May 11, 2016 19.65 20.04 19.28 19.80 5,177,324 +0.08(+0.41%)
May 10, 2016 19.14 19.85 19.11 19.72 6,638,540 +0.79(+4.17%)
May 09, 2016 19.25 19.33 18.68 18.93 8,131,625 -0.44(-2.29%)
May 06, 2016 18.90 19.63 18.74 19.37 11,266,789 +0.35(+1.82%)
May 05, 2016 19.92 19.98 18.75 19.02 14,686,876 -0.57(-2.90%)
May 04, 2016 20.18 20.32 19.48 19.59 8,891,373 -0.71(-3.49%)
May 03, 2016 20.63 20.65 20.04 20.30 5,507,330 -0.63(-3.03%)
May 02, 2016 21.50 21.65 20.77 20.94 6,816,332 -0.74(-3.40%)
Apr 29, 2016 21.79 22.06 21.56 21.67 7,804,821 +0.01(+0.03%)
Apr 28, 2016 21.18 22.06 21.06 21.67 6,810,303 +0.49(+2.34%)
Apr 27, 2016 21.46 21.68 20.88 21.17 4,818,347 -0.10(-0.45%)
Apr 26, 2016 21.22 21.41 21.11 21.27 4,177,869 +0.23(+1.09%)
Apr 25, 2016 20.99 21.08 20.74 21.04 3,958,780 -0.11(-0.52%)
Apr 22, 2016 21.00 21.30 20.99 21.15 5,474,027 +0.24(+1.17%)
Apr 21, 2016 21.39 21.39 20.81 20.91 5,644,673 -0.40(-1.87%)
Apr 20, 2016 21.38 21.68 21.13 21.30 6,493,589 -0.33(-1.53%)
Apr 19, 2016 21.05 21.69 20.80 21.64 8,335,514 +0.74(+3.53%)
Apr 18, 2016 20.01 20.96 20.01 20.90 5,420,015 +0.25(+1.22%)
Apr 15, 2016 20.82 20.92 20.58 20.65 4,327,968 -0.55(-2.58%)
Apr 14, 2016 21.33 21.39 21.02 21.19 3,714,009 -0.14(-0.66%)
Apr 13, 2016 21.39 21.50 21.15 21.33 5,109,473 +0.03(+0.14%)
Apr 12, 2016 20.51 21.45 20.39 21.30 6,403,876 +0.94(+4.60%)
Apr 11, 2016 20.50 20.76 20.36 20.37 3,016,945 +0.06(+0.29%)
Apr 08, 2016 20.42 20.45 20.18 20.31 3,750,139 +0.46(+2.30%)
Apr 07, 2016 19.96 20.13 19.71 19.85 3,294,936 -0.27(-1.36%)
Apr 06, 2016 19.84 20.14 19.59 20.12 4,484,832 +0.46(+2.33%)
Apr 05, 2016 19.66 19.84 19.54 19.67 4,068,174 -0.28(-1.41%)
Apr 04, 2016 20.40 20.44 19.87 19.95 7,146,537 -0.48(-2.35%)
Apr 01, 2016 20.01 20.47 19.94 20.43 4,055,211 -0.10(-0.47%)
Mar 31, 2016 20.26 20.61 20.22 20.52 4,213,211 +0.21(+1.05%)
Mar 30, 2016 20.35 20.57 20.20 20.31 3,162,219 +0.25(+1.25%)
Mar 29, 2016 19.74 20.16 19.61 20.06 3,854,780 +0.04(+0.18%)
Mar 28, 2016 19.98 20.06 19.67 20.02 3,731,429 +0.04(+0.22%)
Mar 24, 2016 19.44 19.98 19.98 19.98 5,146,871 +0.11(+0.56%)
Mar 23, 2016 20.39 20.43 19.86 19.87 5,328,777 -0.69(-3.37%)
Mar 22, 2016 20.18 20.84 20.17 20.56 8,085,931 +0.07(+0.36%)
Mar 21, 2016 20.34 20.50 20.21 20.49 5,430,803 +0.09(+0.43%)
Mar 18, 2016 20.85 20.90 20.33 20.40 6,938,734 -0.37(-1.78%)
Mar 17, 2016 20.61 20.83 20.40 20.77 5,003,842 +0.44(+2.14%)
Mar 16, 2016 19.88 20.37 19.72 20.33 7,252,814 +0.59(+2.99%)
Mar 15, 2016 19.03 19.75 19.02 19.74 4,924,841 +0.40(+2.06%)
Mar 14, 2016 19.04 19.41 18.84 19.34 4,398,262 +0.04(+0.19%)
Mar 11, 2016 19.22 19.48 19.16 19.30 7,189,105 +0.36(+1.91%)
Mar 10, 2016 19.06 19.21 18.60 18.94 4,475,463 -0.26(-1.35%)
Mar 09, 2016 19.15 19.45 18.98 19.20 6,278,650 +0.34(+1.80%)
Mar 08, 2016 19.05 19.09 18.64 18.86 4,789,357 -0.35(-1.84%)
Mar 07, 2016 18.59 19.44 18.58 19.22 7,001,565 +0.53(+2.84%)
Mar 04, 2016 18.57 18.82 18.39 18.68 6,663,239 +0.27(+1.44%)
Mar 03, 2016 18.34 18.62 18.18 18.42 7,810,325 +0.07(+0.36%)
Mar 02, 2016 18.25 18.37 17.77 18.35 5,478,493 +0.02(+0.10%)
Mar 01, 2016 18.07 18.44 18.03 18.33 6,462,789 +0.42(+2.37%)
Feb 29, 2016 18.00 18.28 17.82 17.91 6,717,126 +0.10(+0.53%)
Feb 26, 2016 18.38 18.44 17.69 17.81 5,840,664 -0.22(-1.22%)
Feb 25, 2016 17.65 18.15 17.56 18.03 5,767,176 +0.39(+2.24%)
Feb 24, 2016 16.91 17.73 16.90 17.64 5,923,682 +0.24(+1.39%)
Feb 23, 2016 17.70 17.81 17.24 17.40 6,306,294 -0.61(-3.37%)
Feb 22, 2016 17.89 18.08 17.82 18.00 6,534,223 +0.53(+3.06%)
Feb 19, 2016 17.09 17.55 17.02 17.47 5,986,572 -0.08(-0.46%)
Feb 18, 2016 17.88 17.92 17.33 17.55 8,976,121 +0.01(+0.04%)
Feb 17, 2016 16.59 17.64 16.42 17.54 8,665,254 +1.21(+7.39%)
Feb 16, 2016 16.53 16.59 15.90 16.34 5,973,097 +0.18(+1.13%)
Feb 12, 2016 16.02 16.15 16.15 16.15 6,649,963 +0.70(+4.55%)
Feb 11, 2016 15.09 15.55 14.89 15.45 10,081,992 -0.07(-0.47%)
Feb 10, 2016 15.73 16.01 15.44 15.52 7,750,678 -0.26(-1.62%)
Feb 09, 2016 16.24 16.37 15.61 15.78 7,169,019 -0.70(-4.26%)
Feb 08, 2016 16.50 16.83 16.20 16.48 9,485,339 -0.31(-1.83%)
Feb 05, 2016 16.86 16.98 16.59 16.79 8,117,968 -0.12(-0.74%)
Feb 04, 2016 16.56 17.54 16.56 16.91 8,554,912 +0.16(+0.96%)
Feb 03, 2016 16.74 16.86 16.07 16.75 10,913,360 +0.50(+3.06%)
Feb 02, 2016 16.21 16.30 15.77 16.26 10,383,300 -0.45(-2.71%)
Feb 01, 2016 16.97 16.98 16.45 16.71 10,521,441 -0.52(-3.01%)
Jan 29, 2016 17.27 17.32 16.72 17.23 7,178,834 +0.15(+0.90%)
Jan 28, 2016 17.03 17.21 16.63 17.08 9,513,143 +0.80(+4.95%)
Jan 27, 2016 15.97 16.57 15.87 16.27 8,407,123 +0.15(+0.91%)
Jan 26, 2016 15.62 16.25 15.58 16.12 8,994,047 +0.78(+5.05%)
Jan 25, 2016 15.92 16.11 15.30 15.35 6,696,282 -0.83(-5.15%)
Jan 22, 2016 16.00 16.32 15.91 16.18 9,249,978 +0.94(+6.14%)
Jan 21, 2016 14.41 15.47 14.35 15.25 11,438,349 +0.90(+6.27%)
Jan 20, 2016 14.26 14.60 13.69 14.35 15,514,756 -0.27(-1.85%)
Jan 19, 2016 15.35 15.55 14.39 14.62 12,989,615 -1.10(-7.03%)
Jan 15, 2016 15.60 15.72 15.72 15.72 8,347,379 -0.78(-4.70%)
Jan 14, 2016 16.06 16.56 15.81 16.50 6,451,590 +0.54(+3.39%)
Jan 13, 2016 16.84 16.84 15.90 15.96 7,535,108 -0.67(-4.01%)
Jan 12, 2016 16.60 16.64 16.06 16.62 6,411,381 +0.23(+1.38%)
Jan 11, 2016 17.24 17.28 16.34 16.39 8,514,946 -0.79(-4.60%)
Jan 08, 2016 17.57 17.61 17.13 17.18 5,921,753 -0.10(-0.59%)
Jan 07, 2016 17.36 17.51 17.13 17.29 8,947,709 -0.42(-2.40%)
Jan 06, 2016 18.12 18.12 17.65 17.71 5,896,002 -0.81(-4.38%)
Jan 05, 2016 18.52 18.58 18.11 18.52 5,361,825 +0.01(+0.08%)
Jan 04, 2016 18.63 18.91 18.27 18.51 5,988,484 -0.37(-1.94%)
Dec 31, 2015 18.65 18.87 18.87 18.87 3,515,937 +0.04(+0.19%)
Dec 30, 2015 19.05 19.26 18.76 18.84 4,812,072 -0.46(-2.39%)
Dec 29, 2015 19.49 19.65 19.23 19.30 3,843,241 +0.06(+0.30%)
Dec 28, 2015 19.23 19.33 19.03 19.24 2,878,212 -0.23(-1.20%)
Dec 24, 2015 19.63 19.47 19.47 19.47 1,556,077 -0.15(-0.78%)
Dec 23, 2015 19.11 19.64 19.09 19.63 5,810,884 +0.79(+4.19%)
Dec 22, 2015 18.79 18.87 18.52 18.84 4,429,396 +0.07(+0.39%)
Dec 21, 2015 18.98 19.25 18.67 18.77 5,643,282 -0.14(-0.74%)
Dec 18, 2015 18.44 19.02 18.40 18.90 6,385,660 +0.32(+1.73%)
Dec 17, 2015 18.56 18.67 18.32 18.58 7,117,466 -0.13(-0.70%)
Dec 16, 2015 18.63 18.82 18.46 18.71 4,805,197 -0.01(-0.04%)
Dec 15, 2015 18.60 18.85 18.55 18.72 4,621,369 +0.34(+1.83%)
Dec 14, 2015 18.62 18.66 18.27 18.38 7,068,620 -0.36(-1.91%)
Dec 11, 2015 18.90 18.91 18.53 18.74 5,232,343 -0.40(-2.10%)
Dec 10, 2015 18.89 19.52 18.80 19.15 4,264,922 +0.08(+0.42%)
Dec 09, 2015 18.98 19.60 18.79 19.07 7,924,936 +0.23(+1.24%)
Dec 08, 2015 18.47 19.09 18.30 18.83 7,682,686 -0.01(-0.08%)
Dec 07, 2015 19.26 19.26 18.66 18.85 6,225,253 -0.87(-4.42%)
Dec 04, 2015 19.84 19.91 19.46 19.72 6,343,319 -0.43(-2.14%)
Dec 03, 2015 20.31 20.38 19.99 20.15 4,856,571 +0.01(+0.04%)
Dec 02, 2015 20.51 20.56 20.05 20.14 4,610,247 -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.