Suncor Energy Inc (NY: SU )

37.77 +0.80 (+2.15%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.64 19.80 19.52 19.71 4,849,902 +0.19(+0.98%)
Dec 29, 2011 19.13 19.56 19.07 19.52 5,527,300 +0.46(+2.40%)
Dec 28, 2011 19.63 19.73 19.01 19.06 5,732,134 -0.55(-2.79%)
Dec 27, 2011 19.56 19.73 19.52 19.61 3,641,015 -0.01(-0.03%)
Dec 23, 2011 19.52 19.63 19.35 19.62 5,342,726 +0.92(+4.90%)
Dec 21, 2011 18.65 18.71 18.24 18.70 9,882,388 +0.10(+0.55%)
Dec 20, 2011 18.67 18.89 18.55 18.60 9,147,079 +0.51(+2.84%)
Dec 19, 2011 18.50 18.57 17.98 18.09 11,499,059 -0.28(-1.53%)
Dec 16, 2011 18.24 18.46 18.10 18.37 11,019,590 +0.17(+0.94%)
Dec 15, 2011 18.85 18.89 18.16 18.20 10,991,743 -0.29(-1.59%)
Dec 14, 2011 18.77 18.87 18.28 18.49 12,293,885 -0.72(-3.74%)
Dec 13, 2011 19.56 19.94 19.00 19.21 7,490,322 -0.12(-0.64%)
Dec 12, 2011 19.36 19.55 18.98 19.33 7,628,148 -0.70(-3.48%)
Dec 09, 2011 19.80 20.15 19.75 20.03 6,405,467 +0.32(+1.63%)
Dec 08, 2011 20.39 20.60 19.64 19.71 12,668,367 -0.94(-4.54%)
Dec 07, 2011 20.87 20.87 20.27 20.64 10,295,399 -0.31(-1.47%)
Dec 06, 2011 20.92 21.21 20.66 20.95 8,467,003 -0.02(-0.10%)
Dec 05, 2011 21.07 21.50 20.84 20.97 7,969,388 +0.31(+1.49%)
Dec 02, 2011 20.92 20.95 20.60 20.66 7,233,046 +0.08(+0.37%)
Dec 01, 2011 20.53 20.83 20.36 20.59 8,986,150 +0.06(+0.30%)
Nov 30, 2011 20.50 21.09 20.06 20.53 17,627,810 +1.04(+5.33%)
Nov 29, 2011 19.22 19.69 19.08 19.49 7,522,880 +0.36(+1.86%)
Nov 28, 2011 19.52 19.52 18.97 19.13 8,945,851 +0.63(+3.40%)
Nov 25, 2011 18.71 19.01 18.50 18.50 5,992,291 -0.42(-2.20%)
Nov 23, 2011 19.71 19.73 18.91 18.92 12,606,720 -1.12(-5.60%)
Nov 22, 2011 20.46 20.53 19.91 20.04 8,582,834 -0.38(-1.87%)
Nov 21, 2011 20.51 20.53 19.82 20.42 8,575,892 -0.54(-2.58%)
Nov 18, 2011 21.52 21.61 20.90 20.96 7,814,335 -0.22(-1.03%)
Nov 17, 2011 21.90 22.25 20.99 21.18 12,501,359 -0.69(-3.16%)
Nov 16, 2011 21.57 22.48 21.52 21.87 12,480,776 +0.27(+1.27%)
Nov 15, 2011 21.63 21.82 21.44 21.60 9,796,681 -0.25(-1.13%)
Nov 14, 2011 21.67 21.92 21.53 21.85 6,896,714 +0.01(+0.03%)
Nov 11, 2011 21.52 21.93 21.43 21.84 6,451,498 +0.59(+2.77%)
Nov 10, 2011 21.50 21.68 20.66 21.25 11,067,732 +0.19(+0.91%)
Nov 09, 2011 21.53 21.87 21.04 21.06 13,392,889 -1.52(-6.75%)
Nov 08, 2011 22.72 22.74 22.26 22.59 9,364,907 +0.08(+0.36%)
Nov 07, 2011 22.25 22.75 22.15 22.50 9,289,831 +0.32(+1.45%)
Nov 04, 2011 22.14 22.27 21.76 22.18 7,990,590 -0.33(-1.46%)
Nov 03, 2011 21.96 22.56 21.72 22.51 13,960,028 +1.10(+5.14%)
Nov 02, 2011 21.32 21.53 21.00 21.41 12,765,343 +0.61(+2.93%)
Nov 01, 2011 20.28 21.12 19.97 20.80 15,417,931 -1.02(-4.67%)
Oct 31, 2011 22.35 22.41 21.80 21.82 10,060,903 -0.96(-4.20%)
Oct 28, 2011 22.25 22.78 22.20 22.78 10,596,933 +0.16(+0.73%)
Oct 27, 2011 22.28 22.84 22.22 22.61 16,808,042 +1.32(+6.20%)
Oct 26, 2011 21.19 21.46 20.77 21.29 10,455,867 +0.34(+1.63%)
Oct 25, 2011 21.61 21.65 20.90 20.95 12,761,169 -0.55(-2.54%)
Oct 24, 2011 20.68 21.57 20.62 21.50 10,950,287 +0.93(+4.52%)
Oct 21, 2011 20.59 20.75 20.31 20.57 9,428,550 +0.39(+1.93%)
Oct 20, 2011 20.04 20.47 19.63 20.18 10,316,319 +0.04(+0.20%)
Oct 19, 2011 20.66 20.80 20.03 20.14 12,397,243 -0.47(-2.29%)
Oct 18, 2011 19.77 20.79 19.47 20.61 12,945,815 +0.71(+3.57%)
Oct 17, 2011 20.62 20.64 19.80 19.90 8,520,972 -0.85(-4.12%)
Oct 14, 2011 20.10 20.77 20.10 20.75 10,414,029 +1.24(+6.34%)
Oct 13, 2011 19.69 19.73 19.23 19.52 9,378,101 -0.36(-1.82%)
Oct 12, 2011 19.56 20.18 19.38 19.88 11,503,173 +0.68(+3.53%)
Oct 11, 2011 19.00 19.35 18.82 19.20 9,076,906 -0.05(-0.25%)
Oct 10, 2011 19.14 19.47 18.93 19.25 5,384,425 +0.75(+4.07%)
Oct 07, 2011 19.19 19.31 18.41 18.50 16,007,383 -0.41(-2.17%)
Oct 06, 2011 18.54 18.92 18.49 18.91 14,202,402 +0.84(+4.66%)
Oct 05, 2011 16.70 18.22 16.47 18.07 18,695,954 +1.57(+9.54%)
Oct 04, 2011 15.96 16.53 15.42 16.49 21,758,770 +0.08(+0.50%)
Oct 03, 2011 16.86 17.40 16.33 16.41 16,338,852 -0.98(-5.66%)
Sep 30, 2011 17.78 18.04 17.35 17.40 13,266,145 -0.86(-4.72%)
Sep 29, 2011 18.37 18.53 17.73 18.26 15,194,703 +0.35(+1.95%)
Sep 28, 2011 18.97 19.11 17.84 17.91 13,603,837 -1.07(-5.66%)
Sep 27, 2011 19.07 19.59 18.89 18.98 14,763,047 +0.68(+3.70%)
Sep 26, 2011 17.62 18.35 17.11 18.30 12,153,591 +0.81(+4.61%)
Sep 23, 2011 17.15 17.65 17.05 17.50 10,233,909 +0.05(+0.27%)
Sep 22, 2011 18.00 18.00 17.10 17.45 25,029,974 -1.66(-8.69%)
Sep 21, 2011 19.84 19.99 19.09 19.11 12,285,406 -0.77(-3.85%)
Sep 20, 2011 20.32 20.67 19.86 19.88 10,211,095 -0.42(-2.06%)
Sep 19, 2011 20.26 20.46 19.86 20.29 9,760,789 -0.46(-2.21%)
Sep 16, 2011 20.91 20.99 20.53 20.75 8,333,960 -0.03(-0.13%)
Sep 15, 2011 20.70 20.81 20.37 20.78 7,628,686 +0.47(+2.32%)
Sep 14, 2011 19.88 20.64 19.62 20.31 9,931,202 +0.51(+2.59%)
Sep 13, 2011 19.85 19.95 19.52 19.80 14,244,286 +0.11(+0.56%)
Sep 12, 2011 19.92 20.09 19.23 19.69 13,876,236 -0.54(-2.67%)
Sep 09, 2011 20.56 20.77 20.09 20.23 8,673,263 -0.80(-3.80%)
Sep 08, 2011 20.96 21.40 20.87 21.03 9,138,081 -0.06(-0.29%)
Sep 07, 2011 20.62 21.10 20.49 21.09 8,289,721 +0.82(+4.05%)
Sep 06, 2011 20.17 20.27 19.84 20.27 13,381,505 -0.58(-2.79%)
Sep 02, 2011 21.15 21.23 20.74 20.85 7,043,675 -0.92(-4.21%)
Sep 01, 2011 21.89 22.15 21.70 21.76 8,637,052 -0.05(-0.22%)
Aug 31, 2011 21.92 22.18 21.46 21.81 10,760,024 +0.11(+0.50%)
Aug 30, 2011 21.33 21.81 21.11 21.70 8,238,036 +0.31(+1.47%)
Aug 29, 2011 21.29 21.40 20.94 21.39 5,177,572 +0.66(+3.20%)
Aug 26, 2011 20.29 20.88 20.06 20.73 8,233,528 +0.23(+1.13%)
Aug 25, 2011 21.29 21.40 20.41 20.49 9,926,024 -0.51(-2.41%)
Aug 24, 2011 20.85 21.20 20.66 21.00 9,959,732 +0.17(+0.82%)
Aug 23, 2011 20.15 20.86 19.89 20.83 15,060,823 +0.90(+4.53%)
Aug 22, 2011 20.82 20.83 19.83 19.93 17,448,630 -0.30(-1.49%)
Aug 19, 2011 20.37 21.11 20.13 20.23 13,769,459 -0.33(-1.60%)
Aug 18, 2011 21.47 21.47 20.33 20.55 13,459,005 -1.55(-7.02%)
Aug 17, 2011 22.60 22.78 22.07 22.11 11,066,109 -0.08(-0.37%)
Aug 16, 2011 22.39 22.43 22.02 22.19 9,920,669 -0.46(-2.05%)
Aug 15, 2011 22.41 22.73 22.29 22.65 8,247,154 +0.67(+3.05%)
Aug 12, 2011 22.76 22.84 21.84 21.98 12,725,251 -0.27(-1.20%)
Aug 11, 2011 21.50 22.41 21.07 22.25 16,706,744 +0.85(+3.96%)
Aug 10, 2011 21.76 22.11 20.95 21.40 22,463,374 -0.20(-0.92%)
Aug 09, 2011 21.02 21.63 20.21 21.60 22,144,448 +0.91(+4.40%)
Aug 08, 2011 21.02 21.68 20.56 20.69 25,325,000 -1.89(-8.36%)
Aug 05, 2011 23.30 23.40 21.56 22.58 23,260,474 -0.51(-2.22%)
Aug 04, 2011 24.15 24.21 22.99 23.09 19,101,820 -1.52(-6.19%)
Aug 03, 2011 25.16 25.18 24.19 24.62 19,671,696 -0.50(-1.99%)
Aug 02, 2011 26.08 26.12 25.09 25.12 11,672,107 -1.01(-3.87%)
Aug 01, 2011 26.13 27.14 25.86 26.13 7,549,668 -0.01(-0.03%)
Jul 29, 2011 26.32 26.48 25.96 26.13 9,463,689 -0.51(-1.90%)
Jul 28, 2011 27.18 27.28 26.53 26.64 10,831,373 -0.90(-3.25%)
Jul 27, 2011 28.06 28.22 27.26 27.54 8,225,394 -0.85(-3.01%)
Jul 26, 2011 28.64 28.64 28.15 28.39 6,685,634 -0.10(-0.36%)
Jul 25, 2011 28.06 28.60 27.95 28.49 6,912,706 +0.25(+0.90%)
Jul 22, 2011 28.34 28.45 28.15 28.24 6,806,189 -0.14(-0.48%)
Jul 21, 2011 27.82 28.57 27.75 28.38 9,209,041 +0.75(+2.72%)
Jul 20, 2011 27.88 28.01 27.61 27.62 8,232,607 +0.04(+0.15%)
Jul 19, 2011 27.25 27.82 27.17 27.58 8,348,310 +0.81(+3.04%)
Jul 18, 2011 26.98 27.13 26.54 26.77 5,731,724 -0.48(-1.76%)
Jul 15, 2011 27.17 27.33 27.06 27.25 6,210,801 +0.48(+1.79%)
Jul 14, 2011 27.49 27.54 26.69 26.77 8,457,702 -0.36(-1.34%)
Jul 13, 2011 27.02 27.72 26.91 27.13 9,522,436 +0.29(+1.07%)
Jul 12, 2011 26.82 27.25 26.71 26.85 8,648,509 -0.21(-0.76%)
Jul 11, 2011 27.52 27.73 26.84 27.05 7,664,738 -0.91(-3.25%)
Jul 08, 2011 27.60 28.12 27.43 27.96 9,659,707 +0.01(+0.02%)
Jul 07, 2011 27.97 28.17 27.80 27.95 7,998,793 +0.58(+2.12%)
Jul 06, 2011 27.50 27.56 27.17 27.37 6,418,003 -0.22(-0.79%)
Jul 05, 2011 27.61 27.96 27.41 27.59 12,322,269 +0.49(+1.79%)
Jul 01, 2011 26.67 27.19 26.26 27.11 6,332,115 +0.37(+1.38%)
Jun 30, 2011 26.69 26.89 26.54 26.74 10,287,827 +0.29(+1.11%)
Jun 29, 2011 26.52 26.67 26.04 26.44 11,791,875 +0.30(+1.15%)
Jun 28, 2011 25.85 26.40 25.81 26.14 10,365,151 +0.55(+2.14%)
Jun 27, 2011 25.47 25.68 25.25 25.59 7,728,927 -0.01(-0.03%)
Jun 24, 2011 25.89 25.92 25.57 25.60 7,047,545 -0.46(-1.76%)
Jun 23, 2011 25.74 26.11 25.27 26.06 10,198,793 -0.29(-1.12%)
Jun 22, 2011 26.21 26.81 26.19 26.35 7,235,829 +0.01(+0.05%)
Jun 21, 2011 26.05 26.61 25.94 26.34 8,111,975 +0.55(+2.12%)
Jun 20, 2011 25.70 25.89 25.64 25.79 8,657,791 -0.18(-0.71%)
Jun 17, 2011 26.18 26.50 25.82 25.98 9,044,637 -0.16(-0.60%)
Jun 16, 2011 25.99 26.46 25.80 26.13 9,148,191 +0.01(+0.05%)
Jun 15, 2011 26.70 26.95 25.85 26.12 11,899,846 -0.94(-3.46%)
Jun 14, 2011 26.76 27.35 26.68 27.06 7,500,519 +0.68(+2.59%)
Jun 13, 2011 26.48 26.80 25.92 26.37 8,087,323 -0.20(-0.75%)
Jun 10, 2011 27.09 27.11 26.39 26.57 9,458,338 -0.72(-2.66%)
Jun 09, 2011 27.40 27.58 27.19 27.30 8,550,017 +0.08(+0.30%)
Jun 08, 2011 26.99 27.69 26.98 27.21 8,461,172 +0.01(+0.05%)
Jun 07, 2011 27.23 27.52 26.98 27.20 6,590,060 +0.19(+0.71%)
Jun 06, 2011 27.49 27.77 26.84 27.01 7,942,812 -0.62(-2.25%)
Jun 03, 2011 26.94 27.99 26.71 27.63 8,006,321 -0.09(-0.32%)
May 24, 2011 27.58 28.06 27.32 27.72 9,200,417 +0.59(+2.19%)
May 23, 2011 26.88 27.20 26.50 27.13 7,892,613 -0.70(-2.51%)
May 20, 2011 27.69 28.21 27.50 27.82 9,603,270 -0.14(-0.51%)
May 19, 2011 28.06 28.20 27.56 27.97 6,784,947 +0.12(+0.44%)
May 18, 2011 27.38 28.01 27.21 27.84 8,953,790 +0.71(+2.62%)
May 17, 2011 26.94 27.21 26.52 27.13 12,321,220 +0.08(+0.30%)
May 16, 2011 27.13 27.86 26.95 27.05 9,639,381 -0.21(-0.78%)
May 13, 2011 27.69 27.80 27.04 27.26 10,346,969 -0.33(-1.19%)
May 12, 2011 27.63 27.93 27.15 27.59 14,519,647 -0.32(-1.15%)
May 11, 2011 28.86 28.86 27.66 27.91 11,065,634 -1.04(-3.59%)
May 10, 2011 29.03 29.33 28.71 28.95 9,094,820 +0.11(+0.38%)
May 09, 2011 28.77 29.01 28.34 28.84 8,567,933 +0.46(+1.64%)
May 06, 2011 28.45 29.16 28.02 28.38 12,632,142 +0.38(+1.34%)
May 05, 2011 29.12 29.29 27.88 28.00 25,292,802 -1.79(-6.01%)
May 04, 2011 30.00 30.13 28.96 29.79 14,037,402 -0.08(-0.27%)
May 03, 2011 31.28 31.28 29.47 29.87 17,734,940 -1.70(-5.37%)
May 02, 2011 31.54 31.62 31.36 31.57 11,863,119 +0.09(+0.28%)
Apr 29, 2011 30.72 31.49 30.60 31.48 9,201,100 +0.71(+2.31%)
Apr 28, 2011 30.47 30.94 30.43 30.77 6,294,782 +0.10(+0.31%)
Apr 27, 2011 30.97 30.99 30.04 30.67 8,596,356 -0.14(-0.44%)
Apr 26, 2011 30.61 30.89 30.41 30.81 5,008,634 +0.12(+0.38%)
Apr 25, 2011 31.19 31.32 30.58 30.69 5,890,811 -0.25(-0.80%)
Apr 21, 2011 30.74 31.04 30.51 30.94 6,062,142 +0.46(+1.53%)
Apr 20, 2011 30.26 30.63 30.20 30.48 7,226,454 +0.88(+2.98%)
Apr 19, 2011 29.31 29.75 29.22 29.59 7,070,808 +0.42(+1.45%)
Apr 18, 2011 29.32 29.37 28.67 29.17 8,460,938 -0.77(-2.58%)
Apr 15, 2011 29.87 30.25 29.70 29.94 6,376,739 -0.08(-0.25%)
Apr 14, 2011 29.51 30.07 29.24 30.02 7,891,235 +0.07(+0.23%)
Apr 13, 2011 30.27 30.46 29.69 29.95 7,476,284 +0.08(+0.27%)
Apr 12, 2011 30.55 30.58 29.44 29.87 14,021,941 -1.27(-4.06%)
Apr 11, 2011 31.77 31.85 30.89 31.13 10,285,920 -0.77(-2.40%)
Apr 08, 2011 31.26 32.03 31.20 31.90 11,830,230 +1.03(+3.32%)
Apr 07, 2011 30.33 30.91 29.95 30.87 11,246,098 +0.42(+1.39%)
Apr 06, 2011 31.00 31.13 30.19 30.45 9,738,558 -0.49(-1.57%)
Apr 05, 2011 31.08 31.39 30.80 30.93 8,286,622 -0.14(-0.44%)
Apr 04, 2011 31.11 31.20 31.00 31.07 6,271,561 +0.11(+0.35%)
Apr 01, 2011 30.96 31.34 30.85 30.96 6,530,505 +0.30(+0.98%)
Mar 31, 2011 30.92 31.11 30.62 30.66 6,013,638 +0.14(+0.47%)
Mar 30, 2011 30.58 30.96 30.31 30.52 7,909,140 +0.24(+0.79%)
Mar 29, 2011 30.21 30.48 30.00 30.28 6,818,025 -0.03(-0.11%)
Mar 28, 2011 30.60 30.85 30.30 30.31 6,277,612 -0.44(-1.45%)
Mar 25, 2011 30.67 31.17 30.63 30.76 7,669,424 +0.09(+0.29%)
Mar 24, 2011 30.84 30.95 30.48 30.67 7,480,035 -0.06(-0.20%)
Mar 23, 2011 31.11 31.23 30.56 30.73 10,828,938 -0.44(-1.40%)
Mar 22, 2011 31.04 31.24 30.79 31.17 8,924,253 +0.02(+0.07%)
Mar 21, 2011 30.70 31.19 30.70 31.15 11,972,646 +1.21(+4.04%)
Mar 18, 2011 30.67 30.86 29.69 29.94 14,022,273 -0.55(-1.79%)
Mar 17, 2011 29.81 30.66 29.44 30.48 13,392,073 +1.52(+5.27%)
Mar 16, 2011 29.08 30.06 28.60 28.96 15,697,006 -0.17(-0.59%)
Mar 15, 2011 29.12 29.39 29.07 29.13 15,803,289 -0.43(-1.46%)
Mar 14, 2011 29.26 29.64 28.84 29.56 9,353,712 -0.26(-0.87%)
Mar 11, 2011 28.45 30.00 28.23 29.82 12,659,279 +0.65(+2.23%)
Mar 10, 2011 29.70 29.80 28.88 29.17 16,924,460 -1.32(-4.33%)
Mar 09, 2011 31.11 31.17 30.27 30.49 10,268,731 -0.23(-0.73%)
Mar 08, 2011 32.03 32.03 30.69 30.72 14,331,173 -1.33(-4.16%)
Mar 07, 2011 32.94 33.18 31.89 32.05 13,000,850 -0.59(-1.80%)
Mar 04, 2011 32.29 32.65 32.09 32.64 11,763,163 +0.68(+2.12%)
Mar 03, 2011 32.16 32.27 31.78 31.96 14,803,285 -0.39(-1.20%)
Mar 02, 2011 32.37 32.52 32.04 32.35 13,188,963 +0.28(+0.87%)
Mar 01, 2011 32.23 32.42 32.06 32.07 14,059,986 -0.03(-0.11%)
Feb 28, 2011 31.63 32.21 31.45 32.10 10,096,252 +0.75(+2.38%)
Feb 25, 2011 30.67 31.39 30.63 31.36 12,342,145 +0.53(+1.73%)
Feb 24, 2011 32.39 32.49 30.48 30.83 28,445,608 -1.03(-3.24%)
Feb 23, 2011 31.36 32.56 31.25 31.86 28,756,370 +0.74(+2.37%)
Feb 22, 2011 31.67 32.09 30.80 31.12 20,953,318 +0.42(+1.36%)
Feb 18, 2011 30.98 31.20 30.58 30.70 11,171,517 -0.18(-0.60%)
Feb 17, 2011 30.23 30.90 29.91 30.89 13,214,578 +0.75(+2.50%)
Feb 16, 2011 29.07 30.41 29.05 30.13 17,023,862 +1.18(+4.06%)
Feb 15, 2011 28.83 29.05 28.58 28.96 9,185,211 +0.18(+0.64%)
Feb 14, 2011 28.05 28.83 27.91 28.77 10,584,259 +0.86(+3.09%)
Feb 11, 2011 28.27 28.77 27.88 27.91 14,347,483 -0.34(-1.21%)
Feb 10, 2011 27.66 28.32 27.57 28.25 7,975,496 +0.37(+1.32%)
Feb 09, 2011 27.73 28.17 27.60 27.88 7,658,887 +0.09(+0.32%)
Feb 08, 2011 27.67 27.91 27.36 27.80 13,137,979 -0.10(-0.34%)
Feb 07, 2011 28.32 28.34 27.80 27.89 11,486,939 -0.22(-0.78%)
Feb 04, 2011 28.78 29.07 28.09 28.11 10,423,444 -0.81(-2.81%)
Feb 03, 2011 29.27 29.39 28.60 28.92 10,489,328 +0.10(+0.36%)
Feb 02, 2011 29.30 29.67 28.69 28.82 14,211,340 +0.11(+0.38%)
Feb 01, 2011 28.59 28.83 28.18 28.71 14,925,004 +0.33(+1.16%)
Jan 31, 2011 27.60 28.49 27.46 28.38 19,786,040 +1.04(+3.80%)
Jan 28, 2011 26.60 27.91 26.52 27.34 28,379,142 +0.81(+3.04%)
Jan 27, 2011 26.65 26.80 26.30 26.54 10,415,092 -0.30(-1.12%)
Jan 26, 2011 25.98 26.88 25.87 26.84 12,314,484 +1.05(+4.08%)
Jan 25, 2011 26.00 26.01 25.45 25.79 10,126,277 -0.53(-2.00%)
Jan 24, 2011 26.16 26.52 25.86 26.31 7,581,077 +0.07(+0.26%)
Jan 21, 2011 26.05 26.34 26.02 26.24 7,957,663 +0.41(+1.59%)
Jan 20, 2011 25.66 25.87 25.31 25.83 9,272,422 -0.14(-0.53%)
Jan 19, 2011 26.80 26.86 25.96 25.97 9,357,340 -0.72(-2.69%)
Jan 18, 2011 26.48 26.88 26.44 26.69 5,766,031 +0.18(+0.67%)
Jan 14, 2011 26.37 26.59 26.13 26.51 6,117,096 +0.05(+0.21%)
Jan 13, 2011 26.18 26.54 25.90 26.46 10,957,058 +0.30(+1.15%)
Jan 12, 2011 26.20 26.31 26.05 26.15 7,754,441 +0.27(+1.06%)
Jan 11, 2011 25.53 25.92 25.47 25.88 7,286,825 +0.55(+2.19%)
Jan 10, 2011 25.45 25.53 24.99 25.33 6,583,289 -0.18(-0.70%)
Jan 07, 2011 25.76 25.76 25.09 25.50 8,729,487 +0.05(+0.19%)
Jan 06, 2011 26.22 26.29 25.35 25.46 8,496,380 -0.80(-3.05%)
Jan 05, 2011 25.99 26.40 25.72 26.26 6,735,377 +0.25(+0.97%)
Jan 04, 2011 26.91 27.14 25.70 26.00 9,336,503 -0.54(-2.04%)
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.