Suncor Energy Inc (NY: SU )

37.21 -0.51 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.63 27.02 26.54 26.90 4,535,528 +0.41(+1.55%)
Nov 29, 2017 26.61 26.83 26.39 26.49 3,885,361 -0.17(-0.63%)
Nov 28, 2017 26.83 26.94 26.64 26.66 3,580,442 -0.08(-0.29%)
Nov 27, 2017 27.14 27.17 26.71 26.74 4,428,266 -0.41(-1.53%)
Nov 24, 2017 27.26 27.31 27.12 27.15 2,403,302 -0.06(-0.23%)
Nov 22, 2017 27.38 27.38 27.00 27.21 4,133,972 +0.15(+0.57%)
Nov 21, 2017 26.87 27.11 26.77 27.06 3,792,413 +0.22(+0.80%)
Nov 20, 2017 27.14 27.16 26.76 26.84 3,950,904 -0.35(-1.30%)
Nov 17, 2017 27.18 27.27 26.96 27.20 3,816,182 +0.09(+0.34%)
Nov 16, 2017 27.10 27.24 26.68 27.11 5,905,941 -0.22(-0.82%)
Nov 15, 2017 27.17 27.50 26.90 27.33 4,585,865 -0.15(-0.56%)
Nov 14, 2017 27.83 27.84 27.40 27.48 3,644,030 -0.41(-1.46%)
Nov 13, 2017 27.82 28.20 27.64 27.89 4,896,112 -0.09(-0.33%)
Nov 10, 2017 27.82 28.03 27.64 27.98 4,278,554 +0.22(+0.80%)
Nov 09, 2017 27.54 27.85 27.46 27.76 3,809,685 +0.05(+0.17%)
Nov 08, 2017 27.75 27.91 27.62 27.71 3,746,835 +0.02(+0.06%)
Nov 07, 2017 27.34 27.74 27.28 27.70 4,936,993 +0.28(+1.04%)
Nov 06, 2017 27.11 27.45 27.06 27.41 6,952,930 +0.35(+1.28%)
Nov 03, 2017 26.85 27.31 26.81 27.07 5,012,675 +0.28(+1.06%)
Nov 02, 2017 26.47 26.78 26.47 26.78 4,356,580 +0.35(+1.31%)
Nov 01, 2017 26.21 26.51 26.13 26.44 3,906,301 +0.35(+1.33%)
Oct 31, 2017 25.96 26.23 25.88 26.09 6,586,317 +0.08(+0.30%)
Oct 30, 2017 25.95 26.09 25.88 26.01 4,352,877 +0.08(+0.30%)
Oct 27, 2017 25.76 25.94 25.64 25.94 6,433,233 +0.15(+0.60%)
Oct 26, 2017 25.64 26.01 25.54 25.78 9,199,715 +0.48(+1.88%)
Oct 25, 2017 25.42 25.53 25.22 25.31 4,811,326 -0.15(-0.57%)
Oct 24, 2017 25.62 25.63 25.40 25.45 5,532,512 -0.05(-0.18%)
Oct 23, 2017 25.58 25.67 25.50 25.50 2,797,535 -0.11(-0.42%)
Oct 20, 2017 25.84 25.88 25.61 25.61 3,829,255 -0.22(-0.83%)
Oct 19, 2017 25.84 26.00 25.80 25.82 4,143,652 -0.12(-0.44%)
Oct 18, 2017 26.00 26.02 25.85 25.94 2,962,276 +0.02(+0.06%)
Oct 17, 2017 25.84 25.95 25.74 25.92 5,628,960 +0.08(+0.33%)
Oct 16, 2017 26.15 26.30 25.78 25.84 5,786,222 -0.08(-0.30%)
Oct 13, 2017 26.12 26.12 25.83 25.91 4,448,495 -0.02(-0.09%)
Oct 12, 2017 26.36 26.38 25.91 25.94 4,539,927 -0.58(-2.20%)
Oct 11, 2017 26.59 26.71 26.50 26.52 3,837,659 -0.03(-0.12%)
Oct 10, 2017 26.82 26.89 26.55 26.55 2,606,111 -0.01(-0.03%)
Oct 09, 2017 26.74 26.80 26.53 26.56 1,596,513 -0.08(-0.29%)
Oct 06, 2017 26.61 26.81 26.55 26.64 1,992,153 -0.25(-0.94%)
Oct 05, 2017 26.81 27.03 26.74 26.89 1,860,182 -0.04(-0.14%)
Oct 04, 2017 26.79 26.94 26.74 26.93 2,253,805 +0.18(+0.66%)
Oct 03, 2017 26.58 26.85 26.55 26.75 3,056,932 +0.14(+0.52%)
Oct 02, 2017 26.66 26.78 26.47 26.61 2,563,599 -0.30(-1.11%)
Sep 29, 2017 26.73 27.01 26.64 26.91 4,129,192 +0.17(+0.63%)
Sep 28, 2017 26.62 26.84 26.57 26.74 2,485,500 +0.06(+0.23%)
Sep 27, 2017 26.73 26.68 2,458,628 +0.15(+0.58%)
Sep 26, 2017 26.58 26.64 26.37 26.53 3,486,869 -0.10(-0.38%)
Sep 25, 2017 26.31 26.71 26.27 26.63 5,142,104 +0.41(+1.58%)
Sep 22, 2017 26.33 26.39 26.05 26.21 2,536,449 -0.07(-0.26%)
Sep 21, 2017 26.18 26.35 26.10 26.28 2,245,602 +0.05(+0.18%)
Sep 20, 2017 26.10 26.39 26.09 26.24 3,492,476 +0.15(+0.59%)
Sep 19, 2017 26.16 26.23 26.03 26.08 2,957,987 -0.02(-0.06%)
Sep 18, 2017 26.15 26.40 25.91 26.10 4,591,448 -0.12(-0.47%)
Sep 15, 2017 26.28 26.29 26.01 26.22 4,331,685 -0.02(-0.06%)
Sep 14, 2017 25.90 26.25 25.85 26.24 4,731,476 +0.40(+1.55%)
Sep 13, 2017 25.74 25.90 25.68 25.84 3,272,500 +0.19(+0.75%)
Sep 12, 2017 25.42 25.72 25.32 25.65 3,264,894 +0.23(+0.91%)
Sep 11, 2017 25.12 25.45 25.03 25.42 4,474,345 +0.28(+1.13%)
Sep 08, 2017 25.24 25.29 25.00 25.13 3,364,266 -0.14(-0.55%)
Sep 07, 2017 25.05 25.29 24.93 25.27 2,801,238 +0.27(+1.08%)
Sep 06, 2017 24.56 25.05 24.47 25.00 5,505,295 +0.55(+2.23%)
Sep 05, 2017 24.67 24.70 24.13 24.46 6,146,225 -0.06(-0.25%)
Sep 01, 2017 24.23 24.60 24.08 24.52 4,335,455 +0.45(+1.85%)
Aug 31, 2017 24.02 24.14 23.78 24.07 5,154,141 +0.30(+1.27%)
Aug 30, 2017 23.86 23.96 23.62 23.77 3,580,235 -0.26(-1.08%)
Aug 29, 2017 23.56 24.08 23.38 24.03 6,563,766 +0.28(+1.19%)
Aug 28, 2017 23.97 24.06 23.68 23.75 1,939,878 -0.18(-0.73%)
Aug 25, 2017 23.92 24.06 23.84 23.92 2,175,703 +0.07(+0.29%)
Aug 24, 2017 23.84 23.90 23.62 23.85 3,074,514 -0.04(-0.16%)
Aug 23, 2017 23.52 23.99 23.48 23.89 2,482,970 +0.21(+0.87%)
Aug 22, 2017 23.68 23.78 23.63 23.68 2,236,451 +0.09(+0.39%)
Aug 21, 2017 23.85 23.90 23.55 23.59 4,403,737 -0.35(-1.46%)
Aug 18, 2017 23.91 24.04 23.76 23.94 2,344,573 +0.15(+0.64%)
Aug 17, 2017 24.01 24.12 23.79 23.79 2,600,643 -0.32(-1.33%)
Aug 16, 2017 24.42 24.55 24.06 24.11 2,790,549 -0.21(-0.88%)
Aug 15, 2017 24.39 24.43 24.20 24.32 2,718,990 -0.15(-0.62%)
Aug 14, 2017 24.69 24.93 24.42 24.48 2,227,428 -0.22(-0.89%)
Aug 11, 2017 24.61 24.80 24.56 24.70 4,312,455 +0.02(+0.06%)
Aug 10, 2017 25.01 25.04 24.57 24.68 4,340,307 -0.29(-1.16%)
Aug 09, 2017 25.03 25.10 24.80 24.97 3,074,206 -0.08(-0.33%)
Aug 08, 2017 24.84 25.14 24.83 25.06 4,154,028 -0.10(-0.39%)
Aug 07, 2017 24.98 25.33 24.98 25.16 3,010,230 +0.02(+0.06%)
Aug 04, 2017 25.02 25.18 24.90 25.14 4,310,657 +0.18(+0.70%)
Aug 03, 2017 24.93 25.10 24.77 24.96 4,811,981 -0.01(-0.03%)
Aug 02, 2017 24.43 25.03 24.37 24.97 5,086,635 +0.43(+1.74%)
Aug 01, 2017 24.79 24.84 24.32 24.55 5,813,928 -0.31(-1.26%)
Jul 31, 2017 24.66 25.06 24.55 24.86 6,181,354 +0.12(+0.49%)
Jul 28, 2017 24.04 24.87 24.02 24.74 6,367,400 +0.61(+2.53%)
Jul 27, 2017 23.30 24.14 23.27 24.13 6,565,950 +0.20(+0.83%)
Jul 26, 2017 23.84 24.25 23.74 23.93 5,214,470 +0.17(+0.71%)
Jul 25, 2017 23.56 23.85 23.48 23.76 3,884,218 +0.36(+1.53%)
Jul 24, 2017 23.46 23.48 23.20 23.40 2,729,402 +0.05(+0.23%)
Jul 21, 2017 23.55 23.55 23.21 23.35 5,076,314 -0.11(-0.49%)
Jul 20, 2017 23.39 23.47 23.24 23.46 4,649,806 +0.14(+0.59%)
Jul 19, 2017 22.89 23.37 22.85 23.33 4,218,293 +0.53(+2.34%)
Jul 18, 2017 22.72 22.84 22.63 22.79 3,679,627 +0.24(+1.08%)
Jul 17, 2017 22.59 22.80 22.50 22.55 3,877,936 -0.09(-0.40%)
Jul 14, 2017 22.49 22.72 22.44 22.64 3,111,857 +0.31(+1.40%)
Jul 13, 2017 22.18 22.40 22.13 22.33 3,830,396 +0.02(+0.07%)
Jul 12, 2017 22.18 22.56 22.07 22.31 6,161,027 +0.35(+1.60%)
Jul 11, 2017 21.52 21.98 21.34 21.96 4,520,274 +0.36(+1.66%)
Jul 10, 2017 21.63 21.76 21.46 21.60 4,004,949 -0.08(-0.35%)
Jul 07, 2017 21.67 21.73 21.31 21.68 4,614,072 -0.02(-0.07%)
Jul 06, 2017 22.00 22.13 21.66 21.70 4,798,221 -0.25(-1.15%)
Jul 05, 2017 22.05 22.07 21.60 21.95 6,476,838 -0.87(-3.81%)
Jul 03, 2017 22.35 22.88 22.31 22.82 2,849,621 +0.56(+2.53%)
Jun 30, 2017 22.57 22.63 22.13 22.25 5,437,618 -0.18(-0.78%)
Jun 29, 2017 22.57 22.69 22.27 22.43 3,574,050 -0.11(-0.47%)
Jun 28, 2017 22.36 22.60 22.18 22.53 4,666,932 +0.27(+1.23%)
Jun 27, 2017 22.12 22.32 21.97 22.26 5,849,300 +0.37(+1.67%)
Jun 26, 2017 22.18 22.28 21.88 21.89 3,429,212 -0.22(-1.00%)
Jun 23, 2017 21.90 22.27 21.82 22.11 4,276,991 +0.15(+0.69%)
Jun 22, 2017 22.11 22.37 21.92 21.96 4,316,176 +0.08(+0.35%)
Jun 21, 2017 21.79 22.30 21.73 21.89 4,705,654 +0.00(+0.00%)
Jun 20, 2017 22.19 22.19 21.69 21.89 7,307,538 -0.60(-2.68%)
Jun 19, 2017 22.75 22.82 22.43 22.49 4,493,606 -0.17(-0.74%)
Jun 16, 2017 22.58 22.82 22.49 22.66 8,784,882 +0.18(+0.78%)
Jun 15, 2017 22.53 22.79 22.40 22.48 5,609,917 -0.21(-0.91%)
Jun 14, 2017 23.57 23.58 22.65 22.69 4,317,778 -0.85(-3.59%)
Jun 13, 2017 23.58 23.67 23.33 23.53 3,381,007 +0.07(+0.29%)
Jun 12, 2017 23.43 23.67 23.05 23.46 4,481,514 +0.11(+0.46%)
Jun 09, 2017 23.05 23.44 23.03 23.36 3,660,225 +0.31(+1.36%)
Jun 08, 2017 23.14 23.34 22.95 23.04 3,259,203 -0.18(-0.75%)
Jun 07, 2017 23.82 23.98 23.19 23.22 4,822,630 -0.75(-3.12%)
Jun 06, 2017 23.63 23.97 23.58 23.97 3,077,719 +0.28(+1.19%)
Jun 05, 2017 23.59 23.80 23.44 23.68 3,692,236 -0.01(-0.03%)
Jun 02, 2017 23.75 23.75 23.51 23.69 3,718,400 -0.16(-0.67%)
Jun 01, 2017 23.62 24.13 23.48 23.85 4,147,794 +0.17(+0.73%)
May 31, 2017 23.74 23.84 23.55 23.68 4,233,488 -0.27(-1.14%)
May 30, 2017 23.75 23.98 23.72 23.95 2,684,314 +0.03(+0.13%)
May 26, 2017 23.72 23.99 23.61 23.92 2,237,928 +0.26(+1.09%)
May 25, 2017 24.00 24.28 23.58 23.66 3,853,629 -0.42(-1.73%)
May 24, 2017 24.11 24.34 23.93 24.08 2,061,250 +0.00(+0.00%)
May 23, 2017 24.17 24.30 23.94 24.08 4,270,687 -0.20(-0.81%)
May 22, 2017 24.34 24.41 24.16 24.28 1,851,724 +0.05(+0.19%)
May 19, 2017 24.00 24.28 23.87 24.23 2,901,292 +0.47(+1.97%)
May 18, 2017 23.70 24.06 23.48 23.76 3,240,416 +0.03(+0.13%)
May 17, 2017 24.08 24.16 23.72 23.73 3,087,701 -0.45(-1.88%)
May 16, 2017 24.41 24.56 24.17 24.19 2,607,178 -0.11(-0.44%)
May 15, 2017 24.37 24.48 24.22 24.29 3,301,752 +0.33(+1.39%)
May 12, 2017 23.91 24.03 23.75 23.96 2,884,025 +0.08(+0.35%)
May 11, 2017 24.15 24.19 23.82 23.88 3,128,224 -0.27(-1.13%)
May 10, 2017 23.94 24.22 23.71 24.15 3,803,112 +0.39(+1.66%)
May 09, 2017 23.81 23.84 23.55 23.75 6,057,845 -0.11(-0.48%)
May 08, 2017 23.62 23.93 23.57 23.87 3,084,335 +0.27(+1.15%)
May 05, 2017 22.98 23.62 22.89 23.60 4,750,749 +0.65(+2.83%)
May 04, 2017 23.37 23.37 22.61 22.95 6,568,479 -0.59(-2.51%)
May 03, 2017 23.72 23.77 23.53 23.54 3,790,482 -0.25(-1.05%)
May 02, 2017 23.68 24.00 23.67 23.79 4,380,272 +0.07(+0.29%)
May 01, 2017 23.67 23.79 23.52 23.72 3,421,822 +0.00(+0.00%)
Apr 28, 2017 23.41 23.78 23.13 23.72 4,930,835 +0.51(+2.22%)
Apr 27, 2017 23.36 23.75 22.52 23.20 6,961,304 +0.05(+0.20%)
Apr 26, 2017 23.41 23.69 23.12 23.16 3,833,581 -0.40(-1.70%)
Apr 25, 2017 23.08 23.57 23.06 23.56 3,636,872 +0.35(+1.50%)
Apr 24, 2017 23.11 23.29 22.96 23.21 3,686,089 +0.29(+1.25%)
Apr 21, 2017 22.73 22.92 22.55 22.92 3,653,951 +0.12(+0.53%)
Apr 20, 2017 22.82 23.04 22.79 22.80 2,281,899 -0.04(-0.17%)
Apr 19, 2017 23.16 23.29 22.79 22.84 3,788,547 -0.34(-1.47%)
Apr 18, 2017 23.18 23.38 22.93 23.18 4,126,382 -0.26(-1.13%)
Apr 17, 2017 23.25 23.50 23.19 23.44 3,386,503 +0.36(+1.54%)
Apr 13, 2017 23.57 23.61 23.04 23.09 2,098,131 -0.48(-2.02%)
Apr 12, 2017 23.50 23.69 23.41 23.57 2,220,524 +0.04(+0.16%)
Apr 11, 2017 23.71 23.73 23.35 23.53 2,511,841 -0.19(-0.80%)
Apr 10, 2017 23.51 23.80 23.38 23.72 2,127,987 +0.29(+1.23%)
Apr 07, 2017 23.54 23.64 23.37 23.43 1,928,956 -0.07(-0.29%)
Apr 06, 2017 23.48 23.60 23.35 23.50 2,668,059 +0.14(+0.62%)
Apr 05, 2017 23.50 23.72 23.34 23.35 4,887,365 +0.20(+0.88%)
Apr 04, 2017 22.89 23.17 22.76 23.15 3,440,542 +0.17(+0.72%)
Apr 03, 2017 23.23 23.31 22.73 22.98 5,694,112 -0.27(-1.17%)
Mar 31, 2017 23.43 23.52 23.15 23.26 4,546,648 -0.11(-0.45%)
Mar 30, 2017 23.97 24.02 23.27 23.36 7,743,961 -0.49(-2.06%)
Mar 29, 2017 23.35 23.94 23.32 23.85 6,390,330 +0.45(+1.91%)
Mar 28, 2017 23.00 23.48 22.95 23.41 3,543,204 +0.53(+2.31%)
Mar 27, 2017 22.76 22.97 22.74 22.88 3,663,845 -0.20(-0.88%)
Mar 24, 2017 23.19 23.28 23.04 23.08 3,524,042 -0.05(-0.23%)
Mar 23, 2017 23.01 23.32 22.92 23.13 2,744,615 +0.05(+0.23%)
Mar 22, 2017 22.82 23.32 22.68 23.08 3,570,387 +0.11(+0.49%)
Mar 21, 2017 23.41 23.56 22.88 22.97 5,153,099 -0.30(-1.27%)
Mar 20, 2017 23.26 23.41 23.15 23.26 4,961,891 -0.09(-0.39%)
Mar 17, 2017 23.28 23.50 23.27 23.35 6,961,182 +0.11(+0.49%)
Mar 16, 2017 23.08 23.35 23.04 23.24 4,384,791 +0.08(+0.36%)
Mar 15, 2017 22.58 23.23 22.33 23.16 9,198,808 +0.68(+3.03%)
Mar 14, 2017 22.43 22.54 22.23 22.48 5,036,269 -0.27(-1.20%)
Mar 13, 2017 22.69 22.81 22.65 22.75 6,017,204 +0.02(+0.07%)
Mar 10, 2017 22.95 22.96 22.59 22.73 4,052,508 +0.02(+0.10%)
Mar 09, 2017 22.66 22.80 22.35 22.71 7,086,970 +0.02(+0.10%)
Mar 08, 2017 23.51 23.66 22.64 22.69 5,978,581 -1.05(-4.43%)
Mar 07, 2017 23.82 23.84 23.63 23.74 2,431,079 -0.06(-0.25%)
Mar 06, 2017 23.56 23.82 23.37 23.80 3,176,691 +0.21(+0.90%)
Mar 03, 2017 23.46 23.62 23.29 23.59 3,925,417 +0.20(+0.84%)
Mar 02, 2017 23.44 23.61 23.33 23.39 4,929,879 -0.24(-1.02%)
Mar 01, 2017 23.63 23.75 23.48 23.63 6,966,711 +0.12(+0.52%)
Feb 28, 2017 23.39 23.64 23.32 23.51 6,539,878 -0.32(-1.32%)
Feb 27, 2017 23.62 23.85 23.37 23.83 7,080,953 +0.19(+0.79%)
Feb 24, 2017 24.29 24.33 23.57 23.64 8,700,409 -0.88(-3.58%)
Feb 23, 2017 24.36 24.59 24.29 24.52 7,835,675 +0.39(+1.62%)
Feb 22, 2017 24.12 24.29 24.07 24.13 6,431,032 -0.23(-0.92%)
Feb 21, 2017 24.20 24.40 24.10 24.35 4,939,793 +0.21(+0.87%)
Feb 17, 2017 24.14 24.14 24.14 0 -0.23(-0.95%)
Feb 16, 2017 24.47 24.56 24.29 24.38 5,678,879 +0.02(+0.09%)
Feb 15, 2017 23.92 24.39 23.89 24.35 4,763,064 +0.33(+1.37%)
Feb 14, 2017 24.01 24.12 23.82 24.02 4,384,150 +0.08(+0.35%)
Feb 13, 2017 23.82 23.95 23.68 23.94 2,875,842 +0.14(+0.60%)
Feb 10, 2017 23.95 24.11 23.72 23.80 4,630,769 +0.11(+0.48%)
Feb 09, 2017 23.05 24.26 23.62 23.68 9,226,878 +0.63(+2.73%)
Feb 08, 2017 23.08 23.11 22.64 23.05 5,109,349 -0.11(-0.49%)
Feb 07, 2017 22.99 23.20 22.86 23.17 4,611,782 -0.05(-0.19%)
Feb 06, 2017 23.44 23.44 23.04 23.21 3,603,266 -0.26(-1.09%)
Feb 03, 2017 23.43 23.70 23.37 23.47 4,087,691 +0.08(+0.35%)
Feb 02, 2017 23.38 23.50 23.24 23.38 3,793,983 +0.09(+0.39%)
Feb 01, 2017 23.29 23.46 23.13 23.29 4,077,087 +0.00(+0.00%)
Jan 31, 2017 23.41 23.42 23.05 23.29 4,426,450 +0.03(+0.13%)
Jan 30, 2017 23.56 23.59 23.09 23.26 6,675,019 -0.36(-1.53%)
Jan 27, 2017 23.80 23.90 23.59 23.62 4,602,618 -0.29(-1.22%)
Jan 26, 2017 24.33 24.36 23.83 23.92 6,206,205 -0.33(-1.36%)
Jan 25, 2017 24.51 24.51 24.09 24.25 5,451,480 +0.03(+0.12%)
Jan 24, 2017 23.95 24.33 23.68 24.22 12,263,164 +0.74(+3.16%)
Jan 23, 2017 23.64 23.72 23.32 23.47 3,756,263 -0.34(-1.42%)
Jan 20, 2017 23.94 24.06 23.76 23.81 3,027,604 +0.06(+0.25%)
Jan 19, 2017 24.05 24.09 23.75 23.75 3,674,746 -0.26(-1.09%)
Jan 18, 2017 24.38 24.49 23.94 24.01 4,209,701 -0.55(-2.23%)
Jan 17, 2017 24.63 24.94 24.53 24.56 3,722,803 +0.21(+0.86%)
Jan 13, 2017 24.35 24.35 24.35 0 -0.10(-0.40%)
Jan 12, 2017 24.83 24.86 24.23 24.45 3,537,840 -0.13(-0.52%)
Jan 11, 2017 24.47 24.60 24.20 24.58 4,175,607 +0.17(+0.71%)
Jan 10, 2017 24.66 24.77 24.39 24.41 3,849,021 -0.27(-1.10%)
Jan 09, 2017 24.72 24.83 24.51 24.68 3,275,590 -0.35(-1.38%)
Jan 06, 2017 25.06 25.12 24.86 25.02 2,460,626 +0.02(+0.09%)
Jan 05, 2017 24.85 25.11 24.77 25.00 2,539,307 +0.18(+0.73%)
Jan 04, 2017 24.89 25.04 24.77 24.82 2,371,325 +0.12(+0.49%)
Jan 03, 2017 24.76 25.10 24.48 24.70 3,787,110 +0.17(+0.67%)
Dec 30, 2016 24.53 24.53 24.53 0 -0.06(-0.24%)
Dec 29, 2016 24.41 24.71 24.39 24.59 2,429,917 +0.20(+0.80%)
Dec 28, 2016 24.56 24.70 24.33 24.40 1,916,048 -0.29(-1.19%)
Dec 27, 2016 24.61 24.80 24.51 24.69 1,738,310 +0.09(+0.37%)
Dec 23, 2016 24.60 24.60 24.60 0 -0.11(-0.43%)
Dec 22, 2016 24.68 24.81 24.56 24.71 2,177,762 +0.08(+0.34%)
Dec 21, 2016 24.70 24.74 24.57 24.62 3,164,142 -0.06(-0.24%)
Dec 20, 2016 24.60 24.77 24.54 24.68 3,337,792 +0.16(+0.64%)
Dec 19, 2016 24.56 24.65 24.44 24.53 1,663,665 -0.11(-0.43%)
Dec 16, 2016 24.75 24.85 24.48 24.63 2,926,645 +0.01(+0.06%)
Dec 15, 2016 24.08 24.66 24.08 24.62 2,603,727 +0.30(+1.23%)
Dec 14, 2016 25.07 25.10 24.32 24.32 5,699,395 -0.68(-2.73%)
Dec 13, 2016 24.68 25.14 24.54 25.00 4,770,556 +0.56(+2.30%)
Dec 12, 2016 25.14 25.36 24.41 24.44 6,612,571 -0.05(-0.18%)
Dec 09, 2016 24.54 24.62 24.40 24.48 2,742,005 +0.11(+0.43%)
Dec 08, 2016 24.54 24.66 24.14 24.38 3,744,863 -0.02(-0.06%)
Dec 07, 2016 24.16 24.44 24.16 24.39 3,162,822 +0.11(+0.46%)
Dec 06, 2016 24.13 24.43 24.02 24.28 3,941,098 -0.08(-0.34%)
Dec 05, 2016 24.40 24.53 24.14 24.36 3,683,814 +0.17(+0.71%)
Dec 02, 2016 24.20 24.36 23.88 24.19 3,536,443 -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.