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 (%)
Nov 30, 2017 26.61 27.00 26.53 26.88 4,538,322 +0.41(+1.55%)
Nov 29, 2017 26.60 26.81 26.38 26.48 3,887,755 -0.17(-0.63%)
Nov 28, 2017 26.81 26.92 26.62 26.64 3,582,648 -0.08(-0.29%)
Nov 27, 2017 27.13 27.15 26.70 26.72 4,430,995 -0.41(-1.53%)
Nov 24, 2017 27.24 27.30 27.10 27.14 2,404,783 -0.06(-0.23%)
Nov 22, 2017 27.37 27.37 26.98 27.20 4,136,520 +0.15(+0.57%)
Nov 21, 2017 26.85 27.10 26.75 27.04 3,794,750 +0.21(+0.80%)
Nov 20, 2017 27.12 27.14 26.74 26.83 3,953,338 -0.35(-1.30%)
Nov 17, 2017 27.16 27.26 26.94 27.18 3,818,533 +0.09(+0.34%)
Nov 16, 2017 27.08 27.22 26.67 27.09 5,909,580 -0.22(-0.82%)
Nov 15, 2017 27.15 27.48 26.88 27.31 4,588,691 -0.15(-0.56%)
Nov 14, 2017 27.81 27.83 27.38 27.47 3,646,275 -0.41(-1.46%)
Nov 13, 2017 27.80 28.19 27.63 27.87 4,899,129 -0.09(-0.33%)
Nov 10, 2017 27.80 28.01 27.62 27.96 4,281,190 +0.22(+0.80%)
Nov 09, 2017 27.53 27.83 27.44 27.74 3,812,032 +0.05(+0.17%)
Nov 08, 2017 27.73 27.89 27.60 27.70 3,749,144 +0.02(+0.06%)
Nov 07, 2017 27.32 27.72 27.27 27.68 4,940,035 +0.28(+1.04%)
Nov 06, 2017 27.10 27.43 27.04 27.40 6,957,214 +0.35(+1.28%)
Nov 03, 2017 26.84 27.30 26.80 27.05 5,015,763 +0.28(+1.06%)
Nov 02, 2017 26.45 26.77 26.45 26.77 4,359,264 +0.35(+1.31%)
Nov 01, 2017 26.19 26.49 26.11 26.42 3,908,708 +0.35(+1.32%)
Oct 31, 2017 25.95 26.21 25.86 26.08 6,590,375 +0.08(+0.30%)
Oct 30, 2017 25.93 26.08 25.86 26.00 4,355,559 +0.08(+0.30%)
Oct 27, 2017 25.75 25.92 25.62 25.92 6,437,198 +0.15(+0.60%)
Oct 26, 2017 25.62 26.00 25.52 25.77 9,205,384 +0.48(+1.88%)
Oct 25, 2017 25.40 25.52 25.21 25.29 4,814,290 -0.15(-0.57%)
Oct 24, 2017 25.61 25.61 25.38 25.44 5,535,921 -0.05(-0.18%)
Oct 23, 2017 25.57 25.65 25.48 25.48 2,799,259 -0.11(-0.42%)
Oct 20, 2017 25.82 25.87 25.59 25.59 3,831,614 -0.21(-0.83%)
Oct 19, 2017 25.82 25.98 25.78 25.81 4,146,205 -0.12(-0.44%)
Oct 18, 2017 25.98 26.00 25.84 25.92 2,964,101 +0.02(+0.06%)
Oct 17, 2017 25.82 25.93 25.72 25.91 5,632,428 +0.08(+0.33%)
Oct 16, 2017 26.13 26.28 25.77 25.82 5,789,788 -0.08(-0.30%)
Oct 13, 2017 26.11 26.11 25.81 25.90 4,451,236 -0.02(-0.09%)
Oct 12, 2017 26.34 26.36 25.90 25.92 4,542,724 -0.58(-2.20%)
Oct 11, 2017 26.57 26.70 26.48 26.51 3,840,024 -0.03(-0.12%)
Oct 10, 2017 26.81 26.87 26.53 26.54 2,607,717 -0.01(-0.03%)
Oct 09, 2017 26.73 26.79 26.51 26.54 1,597,496 -0.08(-0.29%)
Oct 06, 2017 26.59 26.80 26.53 26.62 1,993,381 -0.25(-0.94%)
Oct 05, 2017 26.80 27.01 26.73 26.87 1,861,328 -0.04(-0.14%)
Oct 04, 2017 26.77 26.92 26.72 26.91 2,255,194 +0.18(+0.66%)
Oct 03, 2017 26.57 26.83 26.54 26.74 3,058,816 +0.14(+0.52%)
Oct 02, 2017 26.64 26.76 26.45 26.60 2,565,178 -0.30(-1.11%)
Sep 29, 2017 26.71 27.00 26.62 26.90 4,131,736 +0.17(+0.63%)
Sep 28, 2017 26.61 26.83 26.55 26.73 2,487,031 +0.06(+0.23%)
Sep 27, 2017 26.72 26.67 2,460,143 +0.15(+0.58%)
Sep 26, 2017 26.57 26.63 26.35 26.51 3,489,017 -0.10(-0.38%)
Sep 25, 2017 26.30 26.69 26.25 26.61 5,145,273 +0.41(+1.58%)
Sep 22, 2017 26.31 26.38 26.03 26.20 2,538,012 -0.07(-0.26%)
Sep 21, 2017 26.16 26.33 26.09 26.27 2,246,986 +0.05(+0.18%)
Sep 20, 2017 26.08 26.38 26.08 26.22 3,494,628 +0.15(+0.59%)
Sep 19, 2017 26.14 26.22 26.02 26.07 2,959,810 -0.02(-0.06%)
Sep 18, 2017 26.14 26.39 25.90 26.08 4,594,277 -0.12(-0.47%)
Sep 15, 2017 26.27 26.28 26.00 26.21 4,334,354 -0.02(-0.06%)
Sep 14, 2017 25.88 26.24 25.84 26.22 4,734,392 +0.40(+1.55%)
Sep 13, 2017 25.72 25.88 25.66 25.82 3,274,517 +0.19(+0.75%)
Sep 12, 2017 25.40 25.71 25.31 25.63 3,266,906 +0.23(+0.91%)
Sep 11, 2017 25.10 25.43 25.02 25.40 4,477,102 +0.28(+1.13%)
Sep 08, 2017 25.22 25.27 24.99 25.12 3,366,339 -0.14(-0.55%)
Sep 07, 2017 25.04 25.28 24.92 25.25 2,802,964 +0.27(+1.08%)
Sep 06, 2017 24.55 25.04 24.46 24.99 5,508,687 +0.55(+2.23%)
Sep 05, 2017 24.66 24.69 24.12 24.44 6,150,012 -0.06(-0.25%)
Sep 01, 2017 24.22 24.59 24.06 24.50 4,338,127 +0.45(+1.85%)
Aug 31, 2017 24.00 24.13 23.76 24.06 5,157,317 +0.30(+1.27%)
Aug 30, 2017 23.85 23.94 23.61 23.75 3,582,441 -0.26(-1.08%)
Aug 29, 2017 23.55 24.07 23.37 24.01 6,567,811 +0.28(+1.19%)
Aug 28, 2017 23.95 24.04 23.67 23.73 1,941,073 -0.18(-0.73%)
Aug 25, 2017 23.91 24.04 23.83 23.91 2,177,044 +0.07(+0.29%)
Aug 24, 2017 23.82 23.89 23.61 23.84 3,076,409 -0.04(-0.16%)
Aug 23, 2017 23.50 23.97 23.46 23.88 2,484,500 +0.21(+0.87%)
Aug 22, 2017 23.66 23.76 23.62 23.67 2,237,830 +0.09(+0.39%)
Aug 21, 2017 23.84 23.88 23.53 23.58 4,406,451 -0.35(-1.46%)
Aug 18, 2017 23.90 24.03 23.75 23.93 2,346,017 +0.15(+0.64%)
Aug 17, 2017 24.00 24.10 23.78 23.78 2,602,246 -0.32(-1.33%)
Aug 16, 2017 24.41 24.53 24.05 24.10 2,792,269 -0.21(-0.88%)
Aug 15, 2017 24.37 24.42 24.18 24.31 2,720,665 -0.15(-0.62%)
Aug 14, 2017 24.68 24.92 24.41 24.46 2,228,801 -0.22(-0.89%)
Aug 11, 2017 24.60 24.78 24.55 24.68 4,315,112 +0.02(+0.06%)
Aug 10, 2017 25.00 25.03 24.55 24.67 4,342,982 -0.29(-1.16%)
Aug 09, 2017 25.01 25.09 24.79 24.96 3,076,100 -0.08(-0.33%)
Aug 08, 2017 24.82 25.12 24.81 25.04 4,156,588 -0.10(-0.39%)
Aug 07, 2017 24.96 25.32 24.96 25.14 3,012,085 +0.02(+0.06%)
Aug 04, 2017 25.00 25.16 24.89 25.12 4,313,313 +0.18(+0.70%)
Aug 03, 2017 24.92 25.09 24.76 24.95 4,814,947 -0.01(-0.03%)
Aug 02, 2017 24.42 25.01 24.36 24.96 5,089,769 +0.43(+1.74%)
Aug 01, 2017 24.77 24.82 24.30 24.53 5,817,511 -0.31(-1.26%)
Jul 31, 2017 24.64 25.04 24.54 24.84 6,185,163 +0.12(+0.49%)
Jul 28, 2017 24.02 24.85 24.01 24.72 6,371,324 +0.61(+2.53%)
Jul 27, 2017 23.29 24.13 23.25 24.11 6,569,996 +0.20(+0.83%)
Jul 26, 2017 23.83 24.23 23.72 23.91 5,217,683 +0.17(+0.71%)
Jul 25, 2017 23.55 23.84 23.46 23.75 3,886,612 +0.36(+1.53%)
Jul 24, 2017 23.44 23.46 23.18 23.39 2,731,084 +0.05(+0.23%)
Jul 21, 2017 23.53 23.54 23.20 23.33 5,079,442 -0.11(-0.49%)
Jul 20, 2017 23.38 23.46 23.23 23.45 4,652,671 +0.14(+0.59%)
Jul 19, 2017 22.88 23.36 22.84 23.31 4,220,892 +0.53(+2.34%)
Jul 18, 2017 22.71 22.82 22.62 22.78 3,681,895 +0.24(+1.08%)
Jul 17, 2017 22.58 22.79 22.49 22.54 3,880,326 -0.09(-0.40%)
Jul 14, 2017 22.47 22.70 22.43 22.63 3,113,775 +0.31(+1.40%)
Jul 13, 2017 22.16 22.39 22.12 22.31 3,832,757 +0.02(+0.07%)
Jul 12, 2017 22.17 22.54 22.06 22.30 6,164,824 +0.35(+1.60%)
Jul 11, 2017 21.51 21.96 21.32 21.95 4,523,060 +0.36(+1.66%)
Jul 10, 2017 21.61 21.74 21.45 21.59 4,007,417 -0.08(-0.35%)
Jul 07, 2017 21.66 21.72 21.29 21.67 4,616,915 -0.02(-0.07%)
Jul 06, 2017 21.99 22.12 21.64 21.68 4,801,178 -0.25(-1.15%)
Jul 05, 2017 22.03 22.06 21.58 21.93 6,480,829 -0.87(-3.81%)
Jul 03, 2017 22.34 22.86 22.29 22.80 2,851,377 +0.56(+2.53%)
Jun 30, 2017 22.56 22.61 22.12 22.24 5,440,969 -0.18(-0.78%)
Jun 29, 2017 22.56 22.67 22.26 22.41 3,576,253 -0.11(-0.47%)
Jun 28, 2017 22.34 22.59 22.16 22.52 4,669,808 +0.27(+1.23%)
Jun 27, 2017 22.11 22.31 21.96 22.25 5,852,904 +0.37(+1.67%)
Jun 26, 2017 22.17 22.27 21.87 21.88 3,431,325 -0.22(-1.00%)
Jun 23, 2017 21.89 22.26 21.80 22.10 4,279,627 +0.15(+0.69%)
Jun 22, 2017 22.10 22.35 21.91 21.95 4,318,836 +0.08(+0.35%)
Jun 21, 2017 21.78 22.28 21.71 21.87 4,708,554 +0.00(+0.00%)
Jun 20, 2017 22.18 22.18 21.67 21.87 7,312,041 -0.60(-2.68%)
Jun 19, 2017 22.73 22.80 22.41 22.47 4,496,376 -0.17(-0.74%)
Jun 16, 2017 22.57 22.80 22.47 22.64 8,790,296 +0.18(+0.78%)
Jun 15, 2017 22.51 22.77 22.38 22.47 5,613,374 -0.21(-0.91%)
Jun 14, 2017 23.56 23.56 22.63 22.67 4,320,439 -0.85(-3.59%)
Jun 13, 2017 23.56 23.66 23.32 23.52 3,383,090 +0.07(+0.29%)
Jun 12, 2017 23.41 23.65 23.04 23.45 4,484,276 +0.11(+0.46%)
Jun 09, 2017 23.04 23.43 23.02 23.34 3,662,481 +0.31(+1.36%)
Jun 08, 2017 23.12 23.33 22.94 23.03 3,261,211 -0.18(-0.75%)
Jun 07, 2017 23.81 23.97 23.17 23.21 4,825,602 -0.75(-3.12%)
Jun 06, 2017 23.62 23.96 23.56 23.95 3,079,615 +0.28(+1.19%)
Jun 05, 2017 23.58 23.78 23.43 23.67 3,694,512 -0.01(-0.03%)
Jun 02, 2017 23.73 23.73 23.49 23.68 3,720,691 -0.16(-0.67%)
Jun 01, 2017 23.60 24.11 23.46 23.84 4,150,350 +0.17(+0.73%)
May 31, 2017 23.73 23.82 23.53 23.66 4,236,097 -0.27(-1.14%)
May 30, 2017 23.73 23.97 23.70 23.94 2,685,968 +0.03(+0.13%)
May 26, 2017 23.71 23.97 23.60 23.91 2,239,307 +0.26(+1.09%)
May 25, 2017 23.98 24.27 23.56 23.65 3,856,004 -0.42(-1.73%)
May 24, 2017 24.10 24.33 23.91 24.07 2,062,521 +0.00(+0.00%)
May 23, 2017 24.16 24.28 23.93 24.07 4,273,319 -0.20(-0.81%)
May 22, 2017 24.33 24.40 24.15 24.26 1,852,866 +0.05(+0.19%)
May 19, 2017 23.98 24.26 23.85 24.22 2,903,080 +0.47(+1.97%)
May 18, 2017 23.69 24.04 23.46 23.75 3,242,413 +0.03(+0.13%)
May 17, 2017 24.07 24.14 23.71 23.72 3,089,604 -0.45(-1.88%)
May 16, 2017 24.39 24.55 24.16 24.17 2,608,785 -0.11(-0.44%)
May 15, 2017 24.35 24.46 24.21 24.28 3,303,787 +0.33(+1.39%)
May 12, 2017 23.89 24.02 23.74 23.94 2,885,802 +0.08(+0.35%)
May 11, 2017 24.13 24.17 23.80 23.86 3,130,152 -0.27(-1.13%)
May 10, 2017 23.93 24.21 23.69 24.13 3,805,456 +0.39(+1.66%)
May 09, 2017 23.79 23.82 23.54 23.74 6,061,578 -0.11(-0.48%)
May 08, 2017 23.60 23.91 23.55 23.85 3,086,235 +0.27(+1.15%)
May 05, 2017 22.97 23.61 22.87 23.58 4,753,677 +0.65(+2.83%)
May 04, 2017 23.35 23.35 22.59 22.93 6,572,527 -0.59(-2.51%)
May 03, 2017 23.70 23.76 23.51 23.52 3,792,818 -0.25(-1.05%)
May 02, 2017 23.66 23.99 23.65 23.77 4,382,971 +0.07(+0.29%)
May 01, 2017 23.66 23.78 23.50 23.70 3,423,931 +0.00(+0.00%)
Apr 28, 2017 23.39 23.77 23.11 23.70 4,933,874 +0.51(+2.22%)
Apr 27, 2017 23.35 23.73 22.51 23.19 6,965,594 +0.05(+0.20%)
Apr 26, 2017 23.39 23.67 23.11 23.14 3,835,943 -0.40(-1.70%)
Apr 25, 2017 23.07 23.56 23.04 23.54 3,639,114 +0.35(+1.50%)
Apr 24, 2017 23.10 23.27 22.95 23.20 3,688,361 +0.29(+1.25%)
Apr 21, 2017 22.71 22.91 22.54 22.91 3,656,203 +0.12(+0.53%)
Apr 20, 2017 22.80 23.02 22.77 22.79 2,283,306 -0.04(-0.17%)
Apr 19, 2017 23.14 23.28 22.78 22.83 3,790,882 -0.34(-1.47%)
Apr 18, 2017 23.17 23.37 22.92 23.17 4,128,925 -0.26(-1.13%)
Apr 17, 2017 23.23 23.48 23.17 23.43 3,388,590 +0.36(+1.54%)
Apr 13, 2017 23.55 23.60 23.03 23.08 2,099,424 -0.48(-2.02%)
Apr 12, 2017 23.48 23.67 23.40 23.55 2,221,893 +0.04(+0.16%)
Apr 11, 2017 23.69 23.72 23.34 23.51 2,513,389 -0.19(-0.80%)
Apr 10, 2017 23.49 23.79 23.36 23.70 2,129,299 +0.29(+1.23%)
Apr 07, 2017 23.52 23.63 23.35 23.42 1,930,145 -0.07(-0.29%)
Apr 06, 2017 23.46 23.59 23.34 23.48 2,669,703 +0.14(+0.62%)
Apr 05, 2017 23.48 23.71 23.32 23.34 4,890,377 +0.20(+0.88%)
Apr 04, 2017 22.87 23.16 22.75 23.14 3,442,663 +0.17(+0.72%)
Apr 03, 2017 23.22 23.29 22.71 22.97 5,697,621 -0.27(-1.17%)
Mar 31, 2017 23.42 23.50 23.14 23.24 4,549,450 -0.11(-0.45%)
Mar 30, 2017 23.95 24.00 23.26 23.35 7,748,733 -0.49(-2.06%)
Mar 29, 2017 23.34 23.93 23.31 23.84 6,394,268 +0.45(+1.91%)
Mar 28, 2017 22.98 23.47 22.93 23.39 3,545,387 +0.53(+2.31%)
Mar 27, 2017 22.75 22.95 22.73 22.86 3,666,103 -0.20(-0.88%)
Mar 24, 2017 23.17 23.26 23.02 23.07 3,526,213 -0.05(-0.23%)
Mar 23, 2017 22.99 23.31 22.90 23.12 2,746,307 +0.05(+0.23%)
Mar 22, 2017 22.80 23.31 22.67 23.07 3,572,587 +0.11(+0.49%)
Mar 21, 2017 23.40 23.54 22.86 22.95 5,156,274 -0.29(-1.27%)
Mar 20, 2017 23.24 23.40 23.14 23.25 4,964,949 -0.09(-0.39%)
Mar 17, 2017 23.26 23.48 23.26 23.34 6,965,473 +0.11(+0.49%)
Mar 16, 2017 23.07 23.33 23.03 23.23 4,387,493 +0.08(+0.36%)
Mar 15, 2017 22.57 23.21 22.32 23.14 9,204,477 +0.68(+3.03%)
Mar 14, 2017 22.42 22.53 22.21 22.46 5,039,373 -0.27(-1.20%)
Mar 13, 2017 22.67 22.80 22.64 22.73 6,020,912 +0.02(+0.07%)
Mar 10, 2017 22.93 22.95 22.58 22.72 4,055,005 +0.02(+0.10%)
Mar 09, 2017 22.64 22.79 22.33 22.70 7,091,338 +0.02(+0.10%)
Mar 08, 2017 23.50 23.65 22.62 22.67 5,982,265 -1.05(-4.43%)
Mar 07, 2017 23.81 23.82 23.62 23.73 2,432,577 -0.06(-0.25%)
Mar 06, 2017 23.54 23.80 23.35 23.79 3,178,649 +0.21(+0.90%)
Mar 03, 2017 23.45 23.60 23.28 23.57 3,927,836 +0.20(+0.84%)
Mar 02, 2017 23.42 23.60 23.32 23.38 4,932,918 -0.24(-1.02%)
Mar 01, 2017 23.62 23.73 23.47 23.62 6,971,004 +0.12(+0.52%)
Feb 28, 2017 23.38 23.63 23.31 23.50 6,543,907 -0.32(-1.32%)
Feb 27, 2017 23.61 23.84 23.36 23.81 7,085,315 +0.19(+0.79%)
Feb 24, 2017 24.27 24.32 23.56 23.63 8,705,770 -0.88(-3.58%)
Feb 23, 2017 24.35 24.57 24.27 24.50 7,840,503 +0.39(+1.62%)
Feb 22, 2017 24.11 24.27 24.05 24.11 6,434,994 -0.22(-0.92%)
Feb 21, 2017 24.19 24.38 24.09 24.34 4,942,837 +0.21(+0.87%)
Feb 17, 2017 24.13 24.13 24.13 0 -0.23(-0.95%)
Feb 16, 2017 24.45 24.54 24.27 24.36 5,682,378 +0.02(+0.09%)
Feb 15, 2017 23.90 24.38 23.88 24.34 4,765,999 +0.33(+1.37%)
Feb 14, 2017 23.99 24.11 23.81 24.01 4,386,851 +0.08(+0.34%)
Feb 13, 2017 23.81 23.93 23.67 23.93 2,877,614 +0.14(+0.60%)
Feb 10, 2017 23.93 24.10 23.71 23.78 4,633,622 +0.11(+0.48%)
Feb 09, 2017 23.04 24.25 23.60 23.67 9,232,564 +0.63(+2.73%)
Feb 08, 2017 23.06 23.10 22.63 23.04 5,112,497 -0.11(-0.49%)
Feb 07, 2017 22.98 23.19 22.85 23.15 4,614,624 -0.05(-0.19%)
Feb 06, 2017 23.43 23.43 23.02 23.20 3,605,487 -0.25(-1.09%)
Feb 03, 2017 23.42 23.69 23.36 23.45 4,090,210 +0.08(+0.35%)
Feb 02, 2017 23.36 23.49 23.22 23.37 3,796,320 +0.09(+0.39%)
Feb 01, 2017 23.27 23.45 23.12 23.28 4,079,599 +0.00(+0.00%)
Jan 31, 2017 23.39 23.41 23.03 23.28 4,429,178 +0.03(+0.13%)
Jan 30, 2017 23.55 23.57 23.08 23.25 6,679,132 -0.36(-1.52%)
Jan 27, 2017 23.79 23.88 23.58 23.61 4,605,454 -0.29(-1.22%)
Jan 26, 2017 24.32 24.35 23.82 23.90 6,210,029 -0.33(-1.36%)
Jan 25, 2017 24.50 24.50 24.08 24.23 5,454,839 +0.03(+0.12%)
Jan 24, 2017 23.94 24.32 23.67 24.20 12,270,720 +0.74(+3.16%)
Jan 23, 2017 23.63 23.71 23.30 23.46 3,758,578 -0.34(-1.42%)
Jan 20, 2017 23.93 24.05 23.75 23.80 3,029,469 +0.06(+0.25%)
Jan 19, 2017 24.04 24.08 23.74 23.74 3,677,010 -0.26(-1.09%)
Jan 18, 2017 24.37 24.47 23.93 24.00 4,212,295 -0.55(-2.23%)
Jan 17, 2017 24.62 24.92 24.51 24.55 3,725,097 +0.21(+0.86%)
Jan 13, 2017 24.34 24.34 24.34 0 -0.10(-0.40%)
Jan 12, 2017 24.82 24.84 24.21 24.44 3,540,020 -0.13(-0.52%)
Jan 11, 2017 24.45 24.59 24.19 24.56 4,178,180 +0.17(+0.71%)
Jan 10, 2017 24.65 24.75 24.38 24.39 3,851,392 -0.27(-1.09%)
Jan 09, 2017 24.71 24.81 24.50 24.66 3,277,608 -0.34(-1.38%)
Jan 06, 2017 25.04 25.10 24.85 25.01 2,462,142 +0.02(+0.09%)
Jan 05, 2017 24.83 25.10 24.76 24.98 2,540,871 +0.18(+0.73%)
Jan 04, 2017 24.88 25.02 24.75 24.80 2,372,787 +0.12(+0.49%)
Jan 03, 2017 24.74 25.09 24.47 24.68 3,789,443 +0.16(+0.67%)
Dec 30, 2016 24.52 24.52 24.52 0 -0.06(-0.24%)
Dec 29, 2016 24.40 24.69 24.38 24.58 2,431,414 +0.20(+0.80%)
Dec 28, 2016 24.55 24.68 24.32 24.38 1,917,229 -0.29(-1.19%)
Dec 27, 2016 24.59 24.78 24.50 24.68 1,739,381 +0.09(+0.37%)
Dec 23, 2016 24.59 24.59 24.59 0 -0.11(-0.43%)
Dec 22, 2016 24.66 24.80 24.55 24.69 2,179,103 +0.08(+0.34%)
Dec 21, 2016 24.68 24.73 24.56 24.61 3,166,091 -0.06(-0.24%)
Dec 20, 2016 24.59 24.75 24.53 24.67 3,339,849 +0.16(+0.64%)
Dec 19, 2016 24.55 24.63 24.42 24.51 1,664,690 -0.11(-0.43%)
Dec 16, 2016 24.74 24.83 24.47 24.62 2,928,448 +0.02(+0.06%)
Dec 15, 2016 24.07 24.65 24.07 24.60 2,605,331 +0.30(+1.23%)
Dec 14, 2016 25.05 25.09 24.30 24.30 5,702,907 -0.68(-2.73%)
Dec 13, 2016 24.67 25.13 24.53 24.98 4,773,495 +0.56(+2.30%)
Dec 12, 2016 25.13 25.34 24.39 24.42 6,616,645 -0.04(-0.18%)
Dec 09, 2016 24.53 24.60 24.39 24.47 2,743,694 +0.11(+0.43%)
Dec 08, 2016 24.53 24.65 24.12 24.36 3,747,170 -0.02(-0.06%)
Dec 07, 2016 24.14 24.43 24.14 24.38 3,164,771 +0.11(+0.46%)
Dec 06, 2016 24.11 24.41 24.01 24.26 3,943,526 -0.08(-0.34%)
Dec 05, 2016 24.38 24.51 24.12 24.35 3,686,084 +0.17(+0.71%)
Dec 02, 2016 24.18 24.34 23.86 24.17 3,538,621 -0.05(-0.22%)
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.