Suncor Energy Inc (NY: SU )

20.10 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 8:33 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.20 17.20 16.07 16.09 16,748,583 -1.16(-6.72%)
Nov 27, 2020 17.25 17.57 17.11 17.25 3,289,600 -0.31(-1.77%)
Nov 25, 2020 17.55 17.61 17.24 17.56 6,028,500 -0.11(-0.62%)
Nov 24, 2020 17.58 18.03 17.34 17.67 11,503,761 +0.91(+5.43%)
Nov 23, 2020 15.84 16.78 15.71 16.76 8,405,776 +1.35(+8.76%)
Nov 20, 2020 15.45 15.53 15.20 15.41 4,386,200 -0.03(-0.19%)
Nov 19, 2020 15.26 15.50 15.04 15.44 7,816,351 +0.08(+0.52%)
Nov 18, 2020 15.48 15.89 15.35 15.36 9,878,726 +0.11(+0.72%)
Nov 17, 2020 14.70 15.26 14.40 15.25 7,802,766 +0.27(+1.80%)
Nov 16, 2020 14.86 15.00 14.39 14.98 8,135,485 +1.07(+7.69%)
Nov 13, 2020 13.75 13.96 13.64 13.91 6,378,000 +0.22(+1.61%)
Nov 12, 2020 14.28 14.42 13.53 13.69 8,894,084 -0.93(-6.36%)
Nov 11, 2020 14.90 14.97 14.53 14.62 5,531,160 +0.00(+0.00%)
Nov 10, 2020 14.66 14.80 13.97 14.62 9,267,543 +0.08(+0.55%)
Nov 09, 2020 13.14 15.23 13.00 14.54 22,605,083 +2.83(+24.17%)
Nov 06, 2020 11.86 12.06 11.68 11.71 4,471,900 -0.16(-1.35%)
Nov 05, 2020 11.95 12.15 11.85 11.87 5,101,495 -0.07(-0.59%)
Nov 04, 2020 11.92 12.28 11.52 11.94 5,326,383 +0.04(+0.34%)
Nov 03, 2020 12.01 12.14 11.81 11.90 8,096,724 +0.15(+1.28%)
Nov 02, 2020 11.48 11.86 11.24 11.75 7,437,582 +0.46(+4.07%)
Oct 30, 2020 11.28 11.39 11.07 11.29 7,529,400 -0.03(-0.27%)
Oct 29, 2020 11.17 11.35 10.67 11.32 10,346,995 +0.04(+0.35%)
Oct 28, 2020 11.56 11.64 11.27 11.28 9,683,171 -0.72(-6.00%)
Oct 27, 2020 12.17 12.50 12.00 12.00 8,851,590 -0.28(-2.28%)
Oct 26, 2020 12.37 12.38 12.06 12.28 7,475,374 -0.25(-2.00%)
Oct 23, 2020 12.39 12.62 12.15 12.53 8,697,700 +0.31(+2.54%)
Oct 22, 2020 11.35 12.22 11.30 12.22 9,002,564 +0.71(+6.17%)
Oct 21, 2020 11.86 11.86 11.47 11.51 10,247,805 -0.42(-3.52%)
Oct 20, 2020 11.88 12.04 11.80 11.93 6,974,923 +0.12(+1.02%)
Oct 19, 2020 12.00 12.14 11.81 11.81 5,910,456 -0.07(-0.59%)
Oct 16, 2020 12.10 12.24 11.80 11.88 7,911,500 -0.26(-2.14%)
Oct 15, 2020 12.10 12.19 11.88 12.14 10,237,534 -0.23(-1.86%)
Oct 14, 2020 12.60 12.96 12.36 12.37 8,926,159 -0.17(-1.36%)
Oct 13, 2020 12.68 12.99 12.43 12.54 5,826,794 -0.20(-1.57%)
Oct 12, 2020 12.76 12.80 12.49 12.74 4,390,224 -0.12(-0.93%)
Oct 09, 2020 13.15 13.23 12.64 12.86 6,972,600 -0.06(-0.46%)
Oct 08, 2020 12.44 12.99 12.40 12.92 7,654,012 +0.64(+5.21%)
Oct 07, 2020 11.96 12.28 11.90 12.28 9,193,385 +0.30(+2.50%)
Oct 06, 2020 12.36 12.48 11.93 11.98 10,095,691 -0.12(-0.99%)
Oct 05, 2020 12.25 12.38 11.88 12.10 13,204,108 +0.09(+0.75%)
Oct 02, 2020 11.29 12.02 11.11 12.01 14,480,000 +0.33(+2.83%)
Oct 01, 2020 12.16 12.19 11.58 11.68 12,892,264 -0.55(-4.50%)
Sep 30, 2020 12.34 12.47 12.20 12.23 8,031,420 -0.08(-0.65%)
Sep 29, 2020 13.00 13.01 12.26 12.31 8,479,078 -0.60(-4.65%)
Sep 28, 2020 12.70 13.09 12.67 12.91 7,332,591 +0.48(+3.86%)
Sep 25, 2020 12.58 12.63 12.27 12.43 9,661,200 -0.35(-2.74%)
Sep 24, 2020 12.40 12.95 12.20 12.78 8,290,885 +0.31(+2.49%)
Sep 23, 2020 12.77 12.98 12.46 12.47 8,735,327 -0.27(-2.12%)
Sep 22, 2020 12.77 13.10 12.57 12.74 8,350,610 +0.02(+0.16%)
Sep 21, 2020 13.01 13.02 12.52 12.72 12,411,644 -0.62(-4.65%)
Sep 18, 2020 13.50 13.61 13.24 13.34 9,017,100 -0.24(-1.77%)
Sep 17, 2020 13.48 13.67 13.12 13.58 11,485,277 -0.07(-0.51%)
Sep 16, 2020 13.50 13.89 13.39 13.65 15,624,889 +0.30(+2.25%)
Sep 15, 2020 13.69 13.89 13.34 13.35 7,822,580 -0.17(-1.26%)
Sep 14, 2020 13.84 13.95 13.51 13.52 6,462,899 -0.26(-1.89%)
Sep 11, 2020 13.78 13.95 13.64 13.78 5,435,200 +0.05(+0.36%)
Sep 10, 2020 14.10 14.26 13.70 13.73 7,059,725 -0.35(-2.49%)
Sep 09, 2020 14.22 14.30 14.06 14.08 9,144,930 +0.09(+0.64%)
Sep 08, 2020 15.02 15.07 13.98 13.99 15,520,280 -1.53(-9.86%)
Sep 04, 2020 15.90 15.90 15.25 15.52 7,937,700 -0.28(-1.77%)
Sep 03, 2020 15.67 16.00 15.56 15.80 10,927,579 -0.12(-0.75%)
Sep 02, 2020 16.17 16.29 15.86 15.92 12,488,171 -0.21(-1.30%)
Sep 01, 2020 16.01 16.38 15.73 16.13 4,294,759 +0.10(+0.62%)
Aug 31, 2020 16.71 16.75 16.03 16.03 5,103,802 -0.57(-3.43%)
Aug 28, 2020 16.48 16.77 16.40 16.60 4,506,500 +0.15(+0.91%)
Aug 27, 2020 16.33 16.46 16.00 16.45 4,890,170 +0.16(+0.98%)
Aug 26, 2020 16.60 16.62 16.20 16.29 3,117,174 -0.33(-1.99%)
Aug 25, 2020 16.77 16.94 16.37 16.62 3,540,889 +0.04(+0.24%)
Aug 24, 2020 16.10 16.60 16.04 16.58 4,546,100 +0.75(+4.74%)
Aug 21, 2020 16.15 16.20 15.79 15.83 4,671,900 -0.46(-2.82%)
Aug 20, 2020 16.33 16.42 16.17 16.29 3,341,814 -0.26(-1.57%)
Aug 19, 2020 16.80 16.91 16.52 16.55 3,304,495 -0.25(-1.49%)
Aug 18, 2020 16.93 17.19 16.74 16.80 2,725,695 -0.17(-1.00%)
Aug 17, 2020 17.26 17.26 16.82 16.97 3,229,110 -0.03(-0.18%)
Aug 14, 2020 16.82 17.01 16.71 17.00 5,725,700 +0.02(+0.12%)
Aug 13, 2020 17.29 17.34 16.88 16.98 3,376,436 -0.43(-2.47%)
Aug 12, 2020 17.37 17.54 17.13 17.41 4,012,557 +0.45(+2.65%)
Aug 11, 2020 17.36 17.78 16.90 16.96 5,794,290 +0.05(+0.30%)
Aug 10, 2020 16.35 16.92 16.25 16.91 5,206,800 +0.73(+4.51%)
Aug 07, 2020 16.27 16.32 15.98 16.18 4,877,200 -0.25(-1.52%)
Aug 06, 2020 16.55 16.76 16.42 16.43 3,215,949 -0.20(-1.20%)
Aug 05, 2020 16.49 17.02 16.45 16.63 6,629,798 +0.54(+3.36%)
Aug 04, 2020 16.00 16.25 15.88 16.09 6,593,886 -0.02(-0.12%)
Aug 03, 2020 15.76 16.29 15.55 16.11 3,835,032 +0.35(+2.22%)
Jul 31, 2020 16.13 16.36 15.63 15.76 4,694,300 -0.45(-2.78%)
Jul 30, 2020 16.07 16.24 15.62 16.21 4,369,966 -0.22(-1.34%)
Jul 29, 2020 16.28 16.43 15.94 16.43 5,878,439 +0.30(+1.86%)
Jul 28, 2020 16.77 16.77 16.10 16.13 5,156,653 -0.72(-4.27%)
Jul 27, 2020 16.65 16.85 16.36 16.85 3,459,760 +0.15(+0.90%)
Jul 24, 2020 17.28 17.33 16.68 16.70 4,616,100 -0.48(-2.79%)
Jul 23, 2020 17.73 17.84 17.08 17.18 7,497,374 -0.76(-4.24%)
Jul 22, 2020 17.80 18.05 17.51 17.94 4,777,128 -0.24(-1.32%)
Jul 21, 2020 17.09 18.28 17.09 18.18 6,230,829 +1.46(+8.73%)
Jul 20, 2020 16.91 17.14 16.62 16.72 5,415,994 -0.28(-1.65%)
Jul 17, 2020 17.15 17.37 16.88 17.00 3,908,600 -0.08(-0.47%)
Jul 16, 2020 17.13 17.43 16.88 17.08 3,415,919 -0.22(-1.27%)
Jul 15, 2020 17.31 17.59 17.13 17.30 3,254,223 +0.33(+1.94%)
Jul 14, 2020 16.21 17.01 16.14 16.97 4,346,634 +0.72(+4.43%)
Jul 13, 2020 16.22 16.47 15.95 16.25 7,014,444 +0.11(+0.68%)
Jul 10, 2020 15.70 16.14 15.65 16.14 4,015,000 +0.41(+2.61%)
Jul 09, 2020 16.17 16.33 15.65 15.73 6,559,498 -0.68(-4.14%)
Jul 08, 2020 16.49 16.73 16.17 16.41 3,633,980 +0.02(+0.12%)
Jul 07, 2020 16.80 16.86 16.39 16.39 2,873,083 -0.55(-3.25%)
Jul 06, 2020 17.10 17.41 16.91 16.94 4,813,461 +0.20(+1.19%)
Jul 02, 2020 16.90 17.29 16.73 16.74 3,378,900 +0.29(+1.76%)
Jul 01, 2020 16.83 17.33 16.41 16.45 3,584,284 -0.41(-2.43%)
Jun 30, 2020 16.77 16.94 16.23 16.86 10,695,619 -0.10(-0.59%)
Jun 29, 2020 16.48 17.06 16.18 16.96 10,464,793 +0.66(+4.05%)
Jun 26, 2020 16.58 16.67 16.05 16.30 6,920,900 -0.43(-2.57%)
Jun 25, 2020 16.50 17.12 16.39 16.73 6,390,847 +0.02(+0.12%)
Jun 24, 2020 17.29 17.29 16.69 16.71 4,389,287 -0.87(-4.95%)
Jun 23, 2020 17.52 17.71 17.35 17.58 4,267,342 +0.26(+1.50%)
Jun 22, 2020 17.01 17.38 16.73 17.32 3,050,115 +0.27(+1.58%)
Jun 19, 2020 18.00 18.00 16.95 17.05 7,070,000 -0.40(-2.29%)
Jun 18, 2020 17.67 18.02 17.44 17.45 3,956,213 -0.26(-1.47%)
Jun 17, 2020 18.59 18.65 17.69 17.71 3,663,111 -0.85(-4.58%)
Jun 16, 2020 18.95 19.18 18.37 18.56 4,315,710 +0.34(+1.87%)
Jun 15, 2020 17.55 18.40 17.37 18.22 3,900,410 -0.10(-0.55%)
Jun 12, 2020 18.46 18.76 18.04 18.32 3,272,400 +0.55(+3.10%)
Jun 11, 2020 18.46 19.29 17.62 17.77 6,605,405 -2.00(-10.12%)
Jun 10, 2020 20.38 20.38 19.64 19.77 4,763,366 -0.56(-2.75%)
Jun 09, 2020 20.61 20.85 20.23 20.33 4,257,667 -0.95(-4.46%)
Jun 08, 2020 21.86 21.95 20.76 21.28 6,702,706 +0.06(+0.28%)
Jun 05, 2020 20.76 21.29 20.34 21.22 8,269,800 +1.99(+10.35%)
Jun 04, 2020 18.66 19.28 18.43 19.23 8,886,080 +0.40(+2.12%)
Jun 03, 2020 18.46 18.98 18.42 18.83 5,277,957 +0.55(+3.01%)
Jun 02, 2020 17.85 18.29 17.77 18.28 4,924,545 +0.70(+3.98%)
Jun 01, 2020 17.04 17.67 16.88 17.58 4,644,179 +0.46(+2.69%)
May 29, 2020 17.30 17.41 16.86 17.12 5,405,100 -0.31(-1.78%)
May 28, 2020 17.48 17.77 17.25 17.43 4,321,834 -0.11(-0.63%)
May 27, 2020 17.80 17.89 17.01 17.54 4,181,915 -0.10(-0.57%)
May 26, 2020 17.94 18.00 17.54 17.64 4,593,269 +0.54(+3.16%)
May 22, 2020 17.28 17.33 16.86 17.10 3,859,300 -0.43(-2.45%)
May 21, 2020 18.45 18.50 17.43 17.53 4,871,347 -0.82(-4.47%)
May 20, 2020 17.66 18.46 17.56 18.35 6,927,658 +1.15(+6.69%)
May 19, 2020 17.36 17.71 17.06 17.20 7,199,992 -0.03(-0.17%)
May 18, 2020 17.24 17.79 17.00 17.23 5,441,247 +1.08(+6.69%)
May 15, 2020 15.85 16.47 15.67 16.15 5,419,600 +0.35(+2.22%)
May 14, 2020 15.59 16.05 14.92 15.80 5,615,381 -0.05(-0.32%)
May 13, 2020 16.87 16.91 15.71 15.85 5,331,874 -0.99(-5.88%)
May 12, 2020 17.21 17.44 16.83 16.84 5,599,895 -0.13(-0.77%)
May 11, 2020 16.93 17.23 16.70 16.97 4,952,038 -0.13(-0.76%)
May 08, 2020 16.95 17.29 16.79 17.10 5,350,400 +0.57(+3.45%)
May 07, 2020 16.35 16.65 16.16 16.53 7,865,414 +0.59(+3.70%)
May 06, 2020 16.03 16.99 15.91 15.94 8,100,955 -0.63(-3.80%)
May 05, 2020 17.75 17.89 16.55 16.57 11,480,430 -0.26(-1.54%)
May 04, 2020 16.34 17.33 16.25 16.83 18,167,017 -0.34(-1.98%)
May 01, 2020 17.35 17.63 16.70 17.17 6,827,100 -0.68(-3.81%)
Apr 30, 2020 19.01 19.17 17.68 17.85 9,121,161 -1.17(-6.15%)
Apr 29, 2020 17.37 19.15 17.30 19.02 10,612,899 +2.35(+14.10%)
Apr 28, 2020 16.00 16.78 15.90 16.67 6,065,596 +0.86(+5.44%)
Apr 27, 2020 15.55 15.93 15.09 15.81 6,615,794 +0.21(+1.35%)
Apr 24, 2020 15.95 16.08 15.48 15.60 6,088,300 -0.09(-0.57%)
Apr 23, 2020 16.05 16.41 15.66 15.69 8,095,460 +0.17(+1.10%)
Apr 22, 2020 15.26 15.59 14.98 15.52 8,349,684 +0.95(+6.52%)
Apr 21, 2020 14.27 14.79 13.99 14.57 10,609,942 -0.18(-1.22%)
Apr 20, 2020 14.12 15.52 13.98 14.75 10,012,087 -0.48(-3.15%)
Apr 17, 2020 14.50 15.38 14.35 15.23 7,441,600 +0.92(+6.43%)
Apr 16, 2020 14.99 15.22 14.29 14.31 7,824,804 -0.87(-5.73%)
Apr 15, 2020 15.75 15.75 14.88 15.18 6,496,080 -1.07(-6.58%)
Apr 14, 2020 16.10 16.77 16.00 16.25 8,038,984 -0.11(-0.67%)
Apr 13, 2020 16.93 16.98 16.09 16.36 7,511,238 +0.07(+0.43%)
Apr 09, 2020 17.13 17.57 15.78 16.29 13,451,000 -0.37(-2.22%)
Apr 08, 2020 16.55 17.09 16.23 16.66 8,379,318 +0.17(+1.03%)
Apr 07, 2020 17.75 18.16 16.40 16.49 13,470,611 -0.46(-2.71%)
Apr 06, 2020 16.50 17.08 15.72 16.95 9,012,673 +0.71(+4.37%)
Apr 03, 2020 17.78 17.93 15.55 16.24 10,057,000 -0.61(-3.62%)
Apr 02, 2020 17.04 19.16 15.67 16.85 25,261,028 +1.24(+7.94%)
Apr 01, 2020 15.02 16.63 14.80 15.61 14,990,689 -0.19(-1.20%)
Mar 31, 2020 13.98 16.08 13.81 15.80 25,384,588 +2.38(+17.73%)
Mar 30, 2020 11.55 13.64 11.32 13.42 26,371,853 +1.69(+14.41%)
Mar 27, 2020 12.26 12.30 11.59 11.73 19,084,300 -1.05(-8.22%)
Mar 26, 2020 13.65 14.14 12.62 12.78 16,065,937 -0.67(-4.98%)
Mar 25, 2020 12.51 13.87 11.85 13.45 10,773,054 +1.46(+12.18%)
Mar 24, 2020 11.50 12.05 10.95 11.99 23,610,525 +1.38(+13.01%)
Mar 23, 2020 11.01 11.42 10.20 10.61 15,111,919 -0.48(-4.33%)
Mar 20, 2020 11.50 11.91 10.84 11.09 16,584,200 +0.38(+3.55%)
Mar 19, 2020 10.61 11.16 10.32 10.71 12,671,000 +0.26(+2.49%)
Mar 18, 2020 11.41 12.15 9.600 10.45 12,834,698 -2.14(-17.00%)
Mar 17, 2020 13.61 13.64 11.60 12.59 13,936,423 -0.94(-6.95%)
Mar 16, 2020 14.39 14.71 13.20 13.53 8,097,380 -2.71(-16.69%)
Mar 13, 2020 16.55 16.55 14.74 16.24 10,059,700 +1.41(+9.51%)
Mar 12, 2020 17.53 17.58 14.69 14.83 10,794,183 -4.05(-21.45%)
Mar 11, 2020 19.57 19.83 18.02 18.88 9,088,370 -1.33(-6.58%)
Mar 10, 2020 21.48 21.53 19.17 20.21 10,423,670 -0.01(-0.05%)
Mar 09, 2020 19.17 22.25 18.08 20.22 14,551,936 -4.82(-19.25%)
Mar 06, 2020 25.34 25.71 24.53 25.04 7,492,500 -0.93(-3.58%)
Mar 05, 2020 26.26 26.52 25.72 25.97 3,844,862 -0.74(-2.77%)
Mar 04, 2020 26.79 26.91 26.34 26.71 4,230,955 +0.34(+1.29%)
Mar 03, 2020 27.60 27.60 26.33 26.37 4,774,950 -1.33(-4.80%)
Mar 02, 2020 27.84 27.88 26.95 27.70 6,977,710 +0.10(+0.36%)
Feb 28, 2020 27.03 27.60 26.67 27.60 8,660,900 -0.04(-0.14%)
Feb 27, 2020 27.79 28.20 27.31 27.64 7,519,352 -0.80(-2.81%)
Feb 26, 2020 29.17 29.40 28.42 28.44 3,673,760 -0.68(-2.34%)
Feb 25, 2020 29.44 29.50 28.89 29.12 4,908,199 -0.26(-0.88%)
Feb 24, 2020 29.52 29.59 29.28 29.38 3,897,252 -1.01(-3.32%)
Feb 21, 2020 30.34 30.50 30.05 30.39 2,151,300 -0.07(-0.23%)
Feb 20, 2020 30.49 30.84 30.34 30.46 2,800,030 -0.02(-0.07%)
Feb 19, 2020 30.16 30.55 30.09 30.48 3,837,355 +0.48(+1.60%)
Feb 18, 2020 29.67 30.13 29.61 30.00 8,532,329 +0.22(+0.74%)
Feb 14, 2020 29.65 29.79 29.53 29.78 2,553,900 +0.27(+0.91%)
Feb 13, 2020 29.36 29.53 29.32 29.51 2,365,942 -0.04(-0.14%)
Feb 12, 2020 29.79 29.87 29.28 29.55 2,820,059 +0.14(+0.48%)
Feb 11, 2020 29.65 29.67 29.35 29.41 2,575,135 +0.06(+0.20%)
Feb 10, 2020 28.92 29.38 28.69 29.35 4,828,616 +0.25(+0.86%)
Feb 07, 2020 29.42 29.50 28.94 29.10 7,323,400 -0.59(-1.99%)
Feb 06, 2020 30.53 30.57 29.43 29.69 5,415,254 -1.09(-3.54%)
Feb 05, 2020 30.54 30.90 30.38 30.78 4,222,474 +0.75(+2.50%)
Feb 04, 2020 30.66 30.74 30.00 30.03 3,435,711 -0.08(-0.27%)
Feb 03, 2020 30.51 30.69 29.99 30.11 4,605,780 -0.48(-1.57%)
Jan 31, 2020 31.20 31.28 30.39 30.59 4,589,400 -0.98(-3.10%)
Jan 30, 2020 31.20 31.59 31.00 31.57 3,826,933 +0.14(+0.45%)
Jan 29, 2020 31.81 31.94 31.43 31.43 2,807,112 -0.14(-0.44%)
Jan 28, 2020 31.53 31.79 31.37 31.57 3,050,464 +0.12(+0.38%)
Jan 27, 2020 31.66 31.75 31.40 31.45 3,247,054 -0.89(-2.75%)
Jan 24, 2020 32.62 32.70 31.99 32.34 3,042,500 -0.40(-1.22%)
Jan 23, 2020 32.78 32.82 32.24 32.74 3,250,472 -0.36(-1.09%)
Jan 22, 2020 33.31 33.31 32.95 33.10 2,933,841 -0.25(-0.75%)
Jan 21, 2020 33.45 33.50 33.25 33.35 3,016,170 -0.26(-0.77%)
Jan 17, 2020 33.97 34.06 33.40 33.61 2,813,000 -0.38(-1.12%)
Jan 16, 2020 34.40 34.55 33.91 33.99 4,690,883 -0.30(-0.87%)
Jan 15, 2020 34.41 34.56 33.93 34.29 4,250,291 -0.19(-0.55%)
Jan 14, 2020 33.92 34.51 33.81 34.48 3,952,214 +0.46(+1.35%)
Jan 13, 2020 34.22 34.23 33.77 34.02 2,279,990 -0.26(-0.76%)
Jan 10, 2020 34.10 34.50 33.83 34.28 4,484,800 +0.22(+0.65%)
Jan 09, 2020 33.85 34.06 33.26 34.06 4,081,475 +0.15(+0.44%)
Jan 08, 2020 34.01 34.23 33.62 33.91 4,553,198 -0.19(-0.56%)
Jan 07, 2020 33.60 34.11 33.52 34.10 6,023,291 +0.19(+0.56%)
Jan 06, 2020 32.93 33.92 32.93 33.91 4,266,857 +1.09(+3.32%)
Jan 03, 2020 33.09 33.56 32.74 32.82 4,460,500 +0.04(+0.12%)
Jan 02, 2020 32.93 33.14 32.56 32.78 2,381,313 -0.02(-0.06%)
Dec 31, 2019 32.59 32.92 32.51 32.80 2,016,400 +0.14(+0.43%)
Dec 30, 2019 32.68 32.91 32.59 32.66 2,548,012 +0.03(+0.09%)
Dec 27, 2019 32.83 32.94 32.59 32.63 1,801,300 -0.27(-0.82%)
Dec 26, 2019 32.54 32.97 32.48 32.90 2,085,761 +0.51(+1.57%)
Dec 24, 2019 32.46 32.60 32.28 32.39 782,700 -0.08(-0.25%)
Dec 23, 2019 32.20 32.53 32.12 32.47 1,593,123 +0.27(+0.84%)
Dec 20, 2019 32.47 32.77 32.17 32.20 3,487,500 -0.41(-1.26%)
Dec 19, 2019 32.20 32.71 32.14 32.61 4,456,084 +0.33(+1.02%)
Dec 18, 2019 32.31 32.51 32.10 32.28 4,422,412 -0.01(-0.03%)
Dec 17, 2019 32.27 32.51 32.14 32.29 2,523,854 +0.15(+0.47%)
Dec 16, 2019 31.85 32.21 31.80 32.14 3,415,354 +0.37(+1.16%)
Dec 13, 2019 31.97 32.13 31.70 31.77 2,732,200 -0.18(-0.56%)
Dec 12, 2019 31.77 32.28 31.57 31.95 2,231,756 +0.24(+0.76%)
Dec 11, 2019 31.87 31.96 31.57 31.71 1,658,249 -0.11(-0.35%)
Dec 10, 2019 31.72 31.98 31.53 31.82 2,041,915 +0.05(+0.16%)
Dec 09, 2019 31.84 32.09 31.67 31.77 1,557,596 -0.14(-0.44%)
Dec 06, 2019 31.05 31.99 31.02 31.91 2,759,300 +0.95(+3.07%)
Dec 05, 2019 31.46 31.50 30.93 30.96 2,735,250 -0.36(-1.15%)
Dec 04, 2019 31.07 31.52 30.81 31.32 2,813,430 +0.66(+2.15%)
Dec 03, 2019 30.85 31.06 30.59 30.66 3,184,265 -0.49(-1.57%)
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.