Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.90 27.17 26.83 27.07 2,443,318 +0.12(+0.43%)
Dec 30, 2019 26.97 27.16 26.90 26.95 3,087,484 +0.02(+0.09%)
Dec 27, 2019 27.09 27.18 26.90 26.93 2,182,676 -0.22(-0.82%)
Dec 26, 2019 26.85 27.21 26.80 27.15 2,527,364 +0.42(+1.57%)
Dec 24, 2019 26.79 26.90 26.64 26.73 948,415 -0.07(-0.25%)
Dec 23, 2019 26.57 26.84 26.51 26.80 1,930,423 +0.22(+0.84%)
Dec 20, 2019 26.80 27.04 26.55 26.57 4,225,883 -0.34(-1.26%)
Dec 19, 2019 26.57 26.99 26.52 26.91 5,399,538 +0.27(+1.02%)
Dec 18, 2019 26.66 26.83 26.49 26.64 5,358,737 -0.01(-0.03%)
Dec 17, 2019 26.63 26.83 26.52 26.65 3,058,211 +0.12(+0.47%)
Dec 16, 2019 26.28 26.58 26.24 26.52 4,138,462 +0.31(+1.16%)
Dec 13, 2019 26.38 26.52 26.16 26.22 3,310,669 -0.15(-0.56%)
Dec 12, 2019 26.22 26.64 26.05 26.37 2,704,269 +0.20(+0.76%)
Dec 11, 2019 26.30 26.38 26.05 26.17 2,009,338 -0.09(-0.35%)
Dec 10, 2019 26.18 26.39 26.02 26.26 2,474,235 +0.04(+0.16%)
Dec 09, 2019 26.28 26.48 26.14 26.22 1,887,374 -0.12(-0.44%)
Dec 06, 2019 25.62 26.40 25.60 26.33 3,343,506 +0.78(+3.07%)
Dec 05, 2019 25.96 26.00 25.53 25.55 3,314,364 -0.30(-1.15%)
Dec 04, 2019 25.64 26.01 25.43 25.85 3,409,097 +0.54(+2.15%)
Dec 03, 2019 25.46 25.63 25.25 25.30 3,858,446 -0.40(-1.57%)
Dec 02, 2019 25.81 25.86 25.49 25.71 4,476,376 +0.05(+0.21%)
Nov 29, 2019 25.56 25.79 25.54 25.65 1,214,860 -0.08(-0.32%)
Nov 27, 2019 25.81 25.82 25.51 25.73 2,095,925 -0.02(-0.06%)
Nov 26, 2019 25.94 25.94 25.57 25.75 9,300,366 -0.19(-0.72%)
Nov 25, 2019 25.66 25.94 25.49 25.94 3,197,162 +0.26(+1.02%)
Nov 22, 2019 25.98 25.99 25.60 25.68 1,936,433 -0.20(-0.79%)
Nov 21, 2019 25.73 25.96 25.64 25.88 2,044,807 +0.26(+1.02%)
Nov 20, 2019 25.67 25.76 25.37 25.62 3,136,118 -0.06(-0.22%)
Nov 19, 2019 26.04 26.04 25.55 25.68 3,375,446 -0.33(-1.26%)
Nov 18, 2019 26.38 26.47 25.93 26.00 2,766,815 -0.52(-1.97%)
Nov 15, 2019 26.31 26.55 26.23 26.53 3,089,357 +0.32(+1.22%)
Nov 14, 2019 26.12 26.36 26.06 26.21 2,666,699 +0.15(+0.56%)
Nov 13, 2019 25.77 26.22 25.77 26.06 2,628,262 +0.02(+0.06%)
Nov 12, 2019 26.28 26.45 26.02 26.04 2,395,325 -0.22(-0.84%)
Nov 11, 2019 26.14 26.36 26.09 26.27 2,663,702 -0.12(-0.46%)
Nov 08, 2019 26.14 26.40 26.00 26.39 4,351,588 +0.08(+0.31%)
Nov 07, 2019 25.76 26.36 25.61 26.31 5,134,712 +0.83(+3.27%)
Nov 06, 2019 25.73 25.96 25.33 25.47 6,696,741 -0.34(-1.30%)
Nov 05, 2019 25.74 25.99 25.69 25.81 3,495,117 +0.18(+0.70%)
Nov 04, 2019 25.46 25.75 25.39 25.63 5,529,576 +0.38(+1.52%)
Nov 01, 2019 24.45 25.28 24.35 25.24 4,336,043 +0.99(+4.08%)
Oct 31, 2019 24.53 24.54 23.63 24.26 6,033,393 -0.42(-1.69%)
Oct 30, 2019 24.86 24.92 24.49 24.67 6,367,992 -0.07(-0.26%)
Oct 29, 2019 24.71 24.88 24.49 24.74 3,551,950 -0.11(-0.46%)
Oct 28, 2019 24.95 25.24 24.85 24.85 3,065,756 -0.02(-0.10%)
Oct 25, 2019 24.70 24.95 24.66 24.88 2,673,550 +0.09(+0.36%)
Oct 24, 2019 25.02 25.02 24.64 24.79 2,637,638 -0.08(-0.33%)
Oct 23, 2019 25.04 25.09 24.70 24.87 2,922,125 -0.16(-0.65%)
Oct 22, 2019 25.02 25.35 24.99 25.03 3,047,428 +0.00(+0.00%)
Oct 21, 2019 24.66 25.05 24.65 25.03 2,954,397 +0.40(+1.63%)
Oct 18, 2019 24.78 24.95 24.61 24.63 3,291,201 -0.09(-0.36%)
Oct 17, 2019 24.51 24.87 24.44 24.72 3,210,045 +0.29(+1.20%)
Oct 16, 2019 24.28 24.47 24.09 24.43 3,065,827 +0.11(+0.44%)
Oct 15, 2019 24.32 24.57 24.21 24.32 3,615,612 -0.14(-0.57%)
Oct 14, 2019 24.10 24.67 24.07 24.46 1,839,382 +0.11(+0.47%)
Oct 11, 2019 24.44 24.57 24.30 24.35 3,226,450 +0.25(+1.05%)
Oct 10, 2019 23.99 24.25 23.87 24.09 2,317,239 +0.24(+0.99%)
Oct 09, 2019 23.99 24.01 23.70 23.86 3,311,578 +0.09(+0.38%)
Oct 08, 2019 24.33 24.33 23.75 23.77 4,224,956 -0.72(-2.94%)
Oct 07, 2019 24.55 24.65 24.48 24.48 4,416,426 -0.01(-0.03%)
Oct 04, 2019 24.48 24.58 24.40 24.49 2,685,546 +0.10(+0.40%)
Oct 03, 2019 24.36 24.43 24.13 24.39 2,677,548 -0.10(-0.40%)
Oct 02, 2019 24.85 24.86 24.39 24.49 4,145,521 -0.58(-2.31%)
Oct 01, 2019 25.78 25.91 24.98 25.07 3,481,842 -0.73(-2.82%)
Sep 30, 2019 25.68 25.98 25.68 25.80 2,787,129 -0.09(-0.35%)
Sep 27, 2019 25.75 25.96 25.74 25.89 2,968,422 +0.07(+0.25%)
Sep 26, 2019 25.85 25.99 25.76 25.82 2,499,968 -0.03(-0.13%)
Sep 25, 2019 25.91 25.96 25.78 25.86 2,105,315 -0.18(-0.69%)
Sep 24, 2019 25.96 26.09 25.76 26.04 2,731,594 +0.09(+0.35%)
Sep 23, 2019 25.89 26.09 25.85 25.95 1,865,617 +0.02(+0.06%)
Sep 20, 2019 26.15 26.28 25.85 25.93 2,622,141 -0.11(-0.44%)
Sep 19, 2019 26.17 26.35 26.03 26.04 2,670,043 -0.02(-0.06%)
Sep 18, 2019 26.05 26.20 25.91 26.06 3,161,990 -0.19(-0.72%)
Sep 17, 2019 26.46 26.48 25.93 26.25 5,367,437 -0.25(-0.96%)
Sep 16, 2019 25.74 26.75 25.62 26.50 7,331,862 +1.66(+6.68%)
Sep 13, 2019 25.22 25.33 24.75 24.84 3,739,813 -0.22(-0.88%)
Sep 12, 2019 24.68 25.16 24.56 25.06 2,298,344 +0.10(+0.39%)
Sep 11, 2019 25.11 25.26 24.75 24.97 3,421,648 +0.01(+0.03%)
Sep 10, 2019 24.57 25.17 24.55 24.96 3,752,677 +0.54(+2.21%)
Sep 09, 2019 24.51 24.75 24.39 24.42 2,966,610 +0.15(+0.61%)
Sep 06, 2019 23.99 24.35 23.93 24.27 2,631,811 +0.16(+0.64%)
Sep 05, 2019 23.91 24.31 23.86 24.12 3,525,777 +0.41(+1.72%)
Sep 04, 2019 23.81 24.04 23.67 23.71 5,361,471 +0.24(+1.01%)
Sep 03, 2019 23.09 23.50 22.99 23.47 5,622,639 -0.15(-0.64%)
Aug 30, 2019 23.74 23.84 23.46 23.62 2,898,181 +0.06(+0.24%)
Aug 29, 2019 23.18 23.68 23.16 23.57 3,055,421 +0.53(+2.32%)
Aug 28, 2019 22.87 23.15 22.74 23.03 7,692,942 +0.39(+1.71%)
Aug 27, 2019 22.82 22.94 22.53 22.64 8,789,528 -0.09(-0.39%)
Aug 26, 2019 22.82 22.86 22.64 22.73 5,199,692 +0.21(+0.93%)
Aug 23, 2019 22.75 22.96 22.44 22.52 2,678,300 -0.40(-1.76%)
Aug 22, 2019 23.06 23.13 22.90 22.93 2,540,213 -0.05(-0.21%)
Aug 21, 2019 22.88 23.09 22.88 22.98 3,286,780 +0.25(+1.10%)
Aug 20, 2019 22.98 23.00 22.71 22.73 4,262,138 -0.32(-1.40%)
Aug 19, 2019 22.87 23.10 22.83 23.05 3,104,261 +0.34(+1.49%)
Aug 16, 2019 22.39 22.81 22.30 22.71 2,604,676 +0.40(+1.77%)
Aug 15, 2019 22.43 22.56 22.20 22.31 3,277,220 -0.24(-1.07%)
Aug 14, 2019 22.67 22.77 22.47 22.56 3,924,713 -0.61(-2.65%)
Aug 13, 2019 23.04 23.25 22.85 23.17 10,264,864 +0.05(+0.21%)
Aug 12, 2019 23.06 23.19 22.94 23.12 2,995,189 -0.01(-0.04%)
Aug 09, 2019 23.20 23.37 23.01 23.13 4,385,012 +0.00(+0.00%)
Aug 08, 2019 22.95 23.40 22.85 23.13 5,782,780 +0.41(+1.81%)
Aug 07, 2019 22.17 22.85 22.05 22.72 6,351,883 +0.19(+0.86%)
Aug 06, 2019 22.50 22.69 22.19 22.52 9,507,081 +0.19(+0.83%)
Aug 05, 2019 22.60 22.70 22.31 22.34 7,115,679 -0.64(-2.78%)
Aug 02, 2019 23.19 23.28 22.76 22.98 8,402,277 -0.25(-1.08%)
Aug 01, 2019 22.92 23.41 22.91 23.23 8,618,423 +0.03(+0.14%)
Jul 31, 2019 23.63 23.63 23.01 23.19 7,044,604 -0.35(-1.48%)
Jul 30, 2019 23.44 23.72 23.10 23.54 4,937,076 +0.01(+0.03%)
Jul 29, 2019 24.04 24.10 23.46 23.53 4,726,184 -0.42(-1.75%)
Jul 26, 2019 24.04 24.25 23.82 23.95 4,429,681 +0.02(+0.07%)
Jul 25, 2019 25.06 25.13 23.74 23.94 5,103,747 -0.71(-2.88%)
Jul 24, 2019 25.00 25.09 24.62 24.65 3,208,670 -0.40(-1.58%)
Jul 23, 2019 25.23 25.32 25.04 25.04 2,575,231 -0.14(-0.55%)
Jul 22, 2019 25.21 25.26 25.05 25.18 2,721,849 +0.01(+0.03%)
Jul 19, 2019 25.21 25.29 25.08 25.17 2,635,610 -0.03(-0.13%)
Jul 18, 2019 25.21 25.30 25.08 25.21 3,672,286 -0.17(-0.67%)
Jul 17, 2019 25.47 25.59 25.26 25.38 2,776,692 -0.13(-0.51%)
Jul 16, 2019 25.94 25.99 25.34 25.51 3,711,416 -0.50(-1.93%)
Jul 15, 2019 26.21 26.33 25.97 26.01 2,045,671 -0.08(-0.31%)
Jul 12, 2019 26.23 26.27 26.08 26.09 2,188,299 -0.15(-0.55%)
Jul 11, 2019 26.27 26.36 26.07 26.23 2,399,128 +0.03(+0.12%)
Jul 10, 2019 26.19 26.41 25.97 26.20 5,180,686 +0.25(+0.97%)
Jul 09, 2019 25.33 25.95 25.24 25.95 3,642,479 +0.60(+2.36%)
Jul 08, 2019 25.31 25.49 25.29 25.35 3,321,662 -0.06(-0.25%)
Jul 05, 2019 25.56 25.61 25.27 25.42 2,610,120 +0.13(+0.51%)
Jul 03, 2019 25.23 25.39 25.03 25.29 2,103,291 +0.10(+0.39%)
Jul 02, 2019 25.36 25.46 25.03 25.19 4,251,836 -0.35(-1.36%)
Jul 01, 2019 25.57 25.68 25.37 25.54 2,945,310 +0.36(+1.41%)
Jun 28, 2019 25.28 25.37 25.05 25.18 3,424,932 +0.06(+0.22%)
Jun 27, 2019 25.55 25.59 25.05 25.13 3,705,929 -0.39(-1.52%)
Jun 26, 2019 25.66 25.81 25.50 25.51 4,980,998 +0.05(+0.19%)
Jun 25, 2019 25.77 25.85 25.47 25.47 3,924,463 -0.27(-1.07%)
Jun 24, 2019 25.61 25.85 25.37 25.74 3,856,674 +0.20(+0.79%)
Jun 21, 2019 25.77 25.82 25.39 25.54 4,239,620 -0.18(-0.69%)
Jun 20, 2019 25.89 25.94 25.63 25.72 3,460,241 +0.35(+1.37%)
Jun 19, 2019 25.22 25.47 25.04 25.37 3,348,814 +0.19(+0.74%)
Jun 18, 2019 25.26 25.38 25.07 25.18 4,295,435 +0.06(+0.26%)
Jun 17, 2019 25.04 25.37 24.96 25.12 4,171,386 +0.06(+0.26%)
Jun 14, 2019 24.96 25.26 24.83 25.05 2,539,961 +0.02(+0.10%)
Jun 13, 2019 25.06 25.13 24.94 25.03 2,415,013 +0.17(+0.68%)
Jun 12, 2019 24.50 24.88 24.36 24.86 3,655,249 +0.12(+0.49%)
Jun 11, 2019 24.69 24.95 24.62 24.74 2,335,544 +0.16(+0.66%)
Jun 10, 2019 24.67 24.76 24.49 24.58 2,640,021 -0.06(-0.23%)
Jun 07, 2019 24.62 24.91 24.58 24.63 3,386,945 +0.08(+0.33%)
Jun 06, 2019 24.33 24.62 24.18 24.55 3,654,536 +0.32(+1.33%)
Jun 05, 2019 24.58 24.61 24.18 24.23 4,351,974 -0.21(-0.86%)
Jun 04, 2019 24.54 24.65 24.23 24.44 4,968,227 +0.00(+0.00%)
Jun 03, 2019 24.87 24.94 24.37 24.44 7,320,658 -0.20(-0.82%)
May 31, 2019 24.56 24.78 24.25 24.64 4,441,741 -0.20(-0.81%)
May 30, 2019 24.98 25.13 24.70 24.84 5,832,423 -0.18(-0.74%)
May 29, 2019 24.62 25.16 24.50 25.02 2,713,093 +0.01(+0.03%)
May 28, 2019 25.31 25.50 25.02 25.02 6,355,647 +0.14(+0.58%)
May 24, 2019 24.73 25.02 24.59 24.87 3,791,867 +0.31(+1.27%)
May 23, 2019 25.05 25.08 24.21 24.56 4,542,793 -0.99(-3.88%)
May 22, 2019 26.14 26.16 25.54 25.55 2,358,064 -0.67(-2.56%)
May 21, 2019 25.92 26.26 25.84 26.22 2,815,704 +0.37(+1.42%)
May 20, 2019 25.80 25.99 25.75 25.86 1,822,284 +0.11(+0.44%)
May 17, 2019 25.89 26.07 25.69 25.74 2,245,370 -0.24(-0.92%)
May 16, 2019 25.82 26.18 25.82 25.98 2,285,325 +0.30(+1.18%)
May 15, 2019 25.29 25.78 25.26 25.68 1,782,894 +0.16(+0.63%)
May 14, 2019 25.29 25.68 25.20 25.52 2,273,785 +0.38(+1.53%)
May 13, 2019 25.36 25.52 25.07 25.14 5,137,232 -0.39(-1.54%)
May 10, 2019 25.77 25.88 25.39 25.53 4,997,240 -0.34(-1.33%)
May 09, 2019 25.85 26.01 25.38 25.87 2,779,519 -0.18(-0.68%)
May 08, 2019 25.51 26.23 25.38 26.05 3,261,913 +0.55(+2.17%)
May 07, 2019 25.34 25.55 25.10 25.50 3,818,730 -0.17(-0.66%)
May 06, 2019 25.43 25.72 25.27 25.66 2,487,702 -0.25(-0.96%)
May 03, 2019 25.58 26.01 25.46 25.91 2,493,745 +0.58(+2.31%)
May 02, 2019 26.08 26.26 25.30 25.33 3,560,961 -0.70(-2.67%)
May 01, 2019 26.38 26.49 26.01 26.02 8,414,585 -0.38(-1.42%)
Apr 30, 2019 26.63 26.65 26.13 26.40 2,348,509 -0.10(-0.39%)
Apr 29, 2019 26.28 26.60 26.10 26.50 2,494,222 +0.13(+0.49%)
Apr 26, 2019 26.40 26.42 25.91 26.38 3,372,368 -0.12(-0.45%)
Apr 25, 2019 26.38 26.70 26.12 26.50 2,801,674 +0.17(+0.64%)
Apr 24, 2019 27.20 27.26 26.30 26.33 3,927,457 -1.02(-3.74%)
Apr 23, 2019 27.09 27.40 27.05 27.35 3,065,465 +0.18(+0.68%)
Apr 22, 2019 26.77 27.22 26.71 27.17 3,231,898 +0.62(+2.32%)
Apr 18, 2019 26.57 26.75 26.49 26.55 2,249,495 -0.04(-0.15%)
Apr 17, 2019 26.52 26.78 26.38 26.59 3,160,073 +0.28(+1.06%)
Apr 16, 2019 26.41 26.46 26.14 26.31 3,058,277 -0.07(-0.27%)
Apr 15, 2019 26.67 26.76 26.32 26.38 2,439,462 -0.17(-0.63%)
Apr 12, 2019 26.48 26.72 26.41 26.55 3,276,493 +0.29(+1.10%)
Apr 11, 2019 26.38 26.53 26.25 26.26 5,910,773 -0.22(-0.82%)
Apr 10, 2019 26.63 26.76 26.43 26.48 4,773,782 -0.02(-0.06%)
Apr 09, 2019 26.78 26.80 26.38 26.50 3,352,499 -0.40(-1.49%)
Apr 08, 2019 26.71 27.20 26.68 26.90 5,567,251 +0.30(+1.14%)
Apr 05, 2019 26.24 26.65 26.20 26.59 3,311,618 +0.39(+1.50%)
Apr 04, 2019 26.11 26.24 25.80 26.20 2,262,576 +0.11(+0.43%)
Apr 03, 2019 26.39 26.51 25.98 26.09 3,236,551 -0.26(-1.00%)
Apr 02, 2019 26.51 26.71 26.26 26.35 3,293,594 +0.00(+0.00%)
Apr 01, 2019 26.18 26.42 26.14 26.35 2,853,993 +0.41(+1.57%)
Mar 29, 2019 26.34 26.42 25.86 25.94 3,611,743 -0.02(-0.06%)
Mar 28, 2019 25.90 26.20 25.86 25.96 4,366,642 +0.01(+0.03%)
Mar 27, 2019 26.46 26.62 25.83 25.95 5,797,650 -0.67(-2.52%)
Mar 26, 2019 26.38 26.80 26.38 26.62 5,684,676 +0.24(+0.91%)
Mar 25, 2019 26.62 26.94 26.34 26.38 5,451,448 -0.54(-1.99%)
Mar 22, 2019 27.46 27.47 26.64 26.92 3,183,618 -0.74(-2.66%)
Mar 21, 2019 27.55 27.84 27.54 27.66 3,382,158 -0.13(-0.46%)
Mar 20, 2019 27.38 27.90 27.32 27.78 2,833,390 +0.30(+1.11%)
Mar 19, 2019 27.70 27.86 27.40 27.48 3,517,720 +0.04(+0.15%)
Mar 18, 2019 27.06 27.45 26.98 27.44 3,170,555 +0.43(+1.60%)
Mar 15, 2019 26.82 27.08 26.82 27.01 4,456,116 +0.10(+0.39%)
Mar 14, 2019 27.06 27.17 26.85 26.90 4,541,713 +0.01(+0.03%)
Mar 13, 2019 26.78 26.97 26.72 26.90 2,140,567 +0.34(+1.27%)
Mar 12, 2019 26.48 26.63 26.40 26.56 3,251,920 +0.14(+0.51%)
Mar 11, 2019 26.24 26.56 26.18 26.42 7,836,116 +0.31(+1.19%)
Mar 08, 2019 26.32 26.35 25.88 26.11 4,464,116 -0.54(-2.04%)
Mar 07, 2019 27.01 27.03 26.64 26.66 5,053,656 -0.26(-0.95%)
Mar 06, 2019 27.16 27.16 26.78 26.91 3,512,140 -0.33(-1.20%)
Mar 05, 2019 27.12 27.33 27.04 27.24 4,311,071 +0.11(+0.41%)
Mar 04, 2019 27.50 27.52 26.66 27.13 4,630,904 -0.23(-0.85%)
Mar 01, 2019 27.33 27.64 27.27 27.36 8,498,358 +0.05(+0.17%)
Feb 28, 2019 27.45 27.46 27.08 27.31 3,196,590 -0.13(-0.46%)
Feb 27, 2019 27.19 27.48 26.99 27.44 3,111,767 +0.40(+1.50%)
Feb 26, 2019 26.87 27.19 26.82 27.04 5,061,789 +0.13(+0.47%)
Feb 25, 2019 27.06 27.22 26.90 26.91 3,859,402 -0.19(-0.70%)
Feb 22, 2019 27.23 27.37 27.06 27.10 4,590,359 +0.07(+0.26%)
Feb 21, 2019 27.23 27.27 26.97 27.03 5,217,428 -0.16(-0.58%)
Feb 20, 2019 27.30 27.34 27.00 27.19 4,081,722 -0.09(-0.32%)
Feb 19, 2019 26.97 27.33 26.67 27.27 4,214,087 +0.41(+1.53%)
Feb 15, 2019 26.43 26.99 26.16 26.86 7,788,711 +1.06(+4.12%)
Feb 14, 2019 25.48 26.00 25.44 25.80 4,097,803 +0.17(+0.65%)
Feb 13, 2019 25.89 26.11 25.61 25.63 4,358,852 -0.15(-0.58%)
Feb 12, 2019 25.89 26.01 25.55 25.78 4,347,451 +0.17(+0.65%)
Feb 11, 2019 25.40 25.68 25.33 25.62 5,111,843 +0.06(+0.25%)
Feb 08, 2019 25.84 25.86 25.27 25.55 3,959,899 -0.29(-1.13%)
Feb 07, 2019 26.18 26.34 25.78 25.85 5,465,364 -0.46(-1.75%)
Feb 06, 2019 25.71 26.48 25.48 26.31 6,004,947 +0.04(+0.15%)
Feb 05, 2019 26.15 26.34 25.95 26.27 4,404,794 +0.04(+0.15%)
Feb 04, 2019 25.53 26.23 25.51 26.23 5,727,166 +0.55(+2.13%)
Feb 01, 2019 25.76 25.77 25.43 25.68 5,288,445 +0.06(+0.25%)
Jan 31, 2019 25.74 25.75 25.41 25.62 4,543,704 +0.05(+0.19%)
Jan 30, 2019 25.57 25.76 25.31 25.57 5,038,373 +0.17(+0.69%)
Jan 29, 2019 25.36 25.62 25.25 25.39 5,065,342 +0.17(+0.66%)
Jan 28, 2019 24.94 25.24 24.78 25.23 4,163,524 -0.15(-0.59%)
Jan 25, 2019 25.28 25.58 25.22 25.38 4,845,470 +0.26(+1.04%)
Jan 24, 2019 24.61 25.13 24.50 25.12 5,738,104 +0.45(+1.83%)
Jan 23, 2019 25.13 25.24 24.47 24.67 5,225,571 -0.33(-1.33%)
Jan 22, 2019 25.16 25.19 24.66 25.00 5,793,867 -0.36(-1.44%)
Jan 18, 2019 25.13 25.52 25.04 25.36 4,829,321 +0.55(+2.24%)
Jan 17, 2019 24.16 24.84 24.00 24.81 4,305,779 +0.44(+1.82%)
Jan 16, 2019 24.64 24.70 24.17 24.36 3,379,626 -0.35(-1.41%)
Jan 15, 2019 24.29 24.84 24.29 24.71 3,610,090 +0.50(+2.06%)
Jan 14, 2019 23.97 24.35 23.90 24.21 3,691,469 +0.10(+0.43%)
Jan 11, 2019 24.12 24.31 24.02 24.11 3,846,853 -0.21(-0.85%)
Jan 10, 2019 24.12 24.39 24.00 24.32 3,822,038 -0.02(-0.07%)
Jan 09, 2019 23.94 24.43 23.80 24.33 5,359,440 +0.63(+2.68%)
Jan 08, 2019 23.78 24.18 23.55 23.70 5,078,765 +0.16(+0.67%)
Jan 07, 2019 23.56 23.72 22.95 23.54 6,954,830 +0.30(+1.30%)
Jan 04, 2019 22.73 23.27 22.73 23.24 5,108,656 +0.89(+3.97%)
Jan 03, 2019 22.49 22.54 22.15 22.35 4,832,744 -0.06(-0.25%)
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.