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 (%)
Jun 30, 2020 14.14 14.28 13.68 14.21 12,688,331 -0.08(-0.59%)
Jun 29, 2020 13.89 14.38 13.64 14.30 12,414,499 +0.56(+4.05%)
Jun 26, 2020 13.98 14.05 13.53 13.74 8,210,340 -0.36(-2.57%)
Jun 25, 2020 13.91 14.43 13.82 14.10 7,581,532 +0.02(+0.12%)
Jun 24, 2020 14.57 14.57 14.07 14.09 5,207,059 -0.73(-4.95%)
Jun 23, 2020 14.77 14.93 14.63 14.82 5,062,395 +0.22(+1.50%)
Jun 22, 2020 14.34 14.65 14.10 14.60 3,618,385 +0.23(+1.58%)
Jun 19, 2020 15.17 15.17 14.29 14.37 8,387,219 -0.34(-2.29%)
Jun 18, 2020 14.89 15.19 14.70 14.71 4,693,299 -0.22(-1.47%)
Jun 17, 2020 15.67 15.72 14.91 14.93 4,345,589 -0.72(-4.58%)
Jun 16, 2020 15.97 16.17 15.48 15.65 5,119,774 +0.29(+1.87%)
Jun 15, 2020 14.79 15.51 14.64 15.36 4,627,099 -0.08(-0.55%)
Jun 12, 2020 15.56 15.81 15.21 15.44 3,882,084 +0.46(+3.09%)
Jun 11, 2020 15.56 16.26 14.85 14.98 7,836,064 -1.69(-10.12%)
Jun 10, 2020 17.18 17.18 16.56 16.67 5,650,833 -0.47(-2.75%)
Jun 09, 2020 17.37 17.58 17.05 17.14 5,050,917 -0.80(-4.46%)
Jun 08, 2020 18.43 18.50 17.50 17.94 7,951,494 +0.05(+0.28%)
Jun 05, 2020 17.50 17.94 17.15 17.89 9,810,555 +1.68(+10.35%)
Jun 04, 2020 15.73 16.25 15.54 16.21 10,541,655 +0.34(+2.12%)
Jun 03, 2020 15.56 16.00 15.53 15.87 6,261,298 +0.59(+3.89%)
Jun 02, 2020 14.92 15.29 14.85 15.28 5,892,001 +0.59(+3.98%)
Jun 01, 2020 14.24 14.77 14.11 14.69 5,556,555 +0.38(+2.69%)
May 29, 2020 14.46 14.55 14.09 14.31 6,466,964 -0.26(-1.78%)
May 28, 2020 14.61 14.85 14.42 14.57 5,170,884 -0.09(-0.63%)
May 27, 2020 14.88 14.95 14.22 14.66 5,003,477 -0.08(-0.57%)
May 26, 2020 14.99 15.04 14.66 14.74 5,495,644 +0.45(+3.16%)
May 22, 2020 14.44 14.48 14.09 14.29 4,617,482 -0.36(-2.45%)
May 21, 2020 15.42 15.46 14.57 14.65 5,828,352 -0.69(-4.47%)
May 20, 2020 14.76 15.43 14.68 15.34 8,288,637 +0.96(+6.69%)
May 19, 2020 14.51 14.80 14.26 14.38 8,614,473 -0.03(-0.17%)
May 18, 2020 14.41 14.87 14.21 14.40 6,510,212 +0.90(+6.69%)
May 15, 2020 13.25 13.77 13.10 13.50 6,484,312 +0.29(+2.21%)
May 14, 2020 13.03 13.41 12.47 13.21 6,718,556 -0.04(-0.32%)
May 13, 2020 14.10 14.13 13.13 13.25 6,379,352 -0.83(-5.88%)
May 12, 2020 14.38 14.58 14.07 14.07 6,700,027 -0.11(-0.77%)
May 11, 2020 14.15 14.40 13.96 14.18 5,924,895 -0.11(-0.76%)
May 08, 2020 14.17 14.45 14.03 14.29 6,401,518 +0.48(+3.45%)
May 07, 2020 13.67 13.92 13.51 13.82 9,410,621 +0.49(+3.70%)
May 06, 2020 13.40 14.20 13.30 13.32 9,692,436 -0.53(-3.80%)
May 05, 2020 14.84 14.95 13.83 13.85 13,735,829 -0.22(-1.54%)
May 04, 2020 13.66 14.49 13.58 14.07 21,736,034 -0.28(-1.98%)
May 01, 2020 14.50 14.74 13.96 14.35 8,168,324 -0.57(-3.81%)
Apr 30, 2020 15.89 16.02 14.78 14.92 10,913,067 -0.98(-6.15%)
Apr 29, 2020 14.52 16.01 14.46 15.90 12,697,866 +1.96(+14.10%)
Apr 28, 2020 13.37 14.02 13.29 13.93 7,257,218 +0.72(+5.44%)
Apr 27, 2020 13.00 13.31 12.61 13.21 7,915,506 +0.18(+1.35%)
Apr 24, 2020 13.33 13.44 12.94 13.04 7,284,382 -0.08(-0.57%)
Apr 23, 2020 13.41 13.72 13.09 13.11 9,685,861 +0.14(+1.10%)
Apr 22, 2020 12.75 13.03 12.52 12.97 9,990,029 +0.79(+6.52%)
Apr 21, 2020 11.93 12.36 11.69 12.18 12,694,328 -0.15(-1.22%)
Apr 20, 2020 11.80 12.97 11.68 12.33 11,979,021 -0.40(-3.15%)
Apr 17, 2020 12.12 12.85 11.99 12.73 8,903,546 +0.77(+6.43%)
Apr 16, 2020 12.53 12.72 11.94 11.96 9,362,033 -0.73(-5.73%)
Apr 15, 2020 13.16 13.16 12.44 12.69 7,772,273 -0.89(-6.58%)
Apr 14, 2020 13.46 14.02 13.38 13.58 9,618,290 -0.09(-0.67%)
Apr 13, 2020 14.15 14.19 13.45 13.67 8,986,865 +0.06(+0.43%)
Apr 09, 2020 14.32 14.69 13.19 13.62 16,093,529 -0.31(-2.22%)
Apr 08, 2020 13.83 14.28 13.57 13.92 10,025,485 +0.14(+1.03%)
Apr 07, 2020 14.84 15.18 13.71 13.78 16,116,992 -0.38(-2.71%)
Apr 06, 2020 13.79 14.28 13.14 14.17 10,783,266 +0.59(+4.37%)
Apr 03, 2020 14.86 14.99 13.00 13.57 12,032,757 -0.51(-3.62%)
Apr 02, 2020 14.24 16.01 13.10 14.08 30,223,706 +1.04(+7.94%)
Apr 01, 2020 12.55 13.90 12.37 13.05 17,935,698 -0.16(-1.20%)
Mar 31, 2020 11.68 13.44 11.54 13.21 30,371,540 +1.99(+17.73%)
Mar 30, 2020 9.654 11.40 9.461 11.22 31,552,758 +1.41(+14.41%)
Mar 27, 2020 10.25 10.28 9.683 9.804 22,833,524 -0.88(-8.22%)
Mar 26, 2020 11.41 11.82 10.55 10.68 19,222,186 -0.56(-4.98%)
Mar 25, 2020 10.46 11.59 9.904 11.24 12,889,484 +1.22(+12.18%)
Mar 24, 2020 9.612 10.07 9.152 10.02 28,248,952 +1.15(+13.01%)
Mar 23, 2020 9.202 9.545 8.525 8.868 18,080,746 -0.40(-4.33%)
Mar 20, 2020 9.612 9.954 9.060 9.269 19,842,264 +0.32(+3.55%)
Mar 19, 2020 8.868 9.328 8.625 8.951 15,160,293 +0.22(+2.49%)
Mar 18, 2020 9.537 10.15 8.024 8.734 15,356,151 -1.79(-17.00%)
Mar 17, 2020 11.38 11.40 9.695 10.52 16,674,316 -0.79(-6.95%)
Mar 16, 2020 12.03 12.29 11.03 11.31 9,688,158 -2.26(-16.69%)
Mar 13, 2020 13.83 13.83 12.32 13.57 12,035,988 +1.18(+9.51%)
Mar 12, 2020 14.65 14.69 12.28 12.39 12,914,764 -3.38(-21.45%)
Mar 11, 2020 16.36 16.57 15.06 15.78 10,873,834 -1.11(-6.58%)
Mar 10, 2020 17.95 17.99 16.02 16.89 12,471,462 -0.01(-0.05%)
Mar 09, 2020 16.02 18.60 15.11 16.90 17,410,750 -4.03(-19.25%)
Mar 06, 2020 21.18 21.49 20.50 20.93 8,964,446 -0.78(-3.58%)
Mar 05, 2020 21.95 22.17 21.50 21.71 4,600,208 -0.62(-2.77%)
Mar 04, 2020 22.39 22.49 22.02 22.32 5,062,151 +0.28(+1.29%)
Mar 03, 2020 23.07 23.07 22.01 22.04 5,713,017 -0.82(-3.59%)
Mar 02, 2020 22.98 23.00 22.24 22.86 8,455,050 +0.08(+0.36%)
Feb 28, 2020 22.31 22.78 22.01 22.78 10,494,610 -0.03(-0.14%)
Feb 27, 2020 22.93 23.27 22.54 22.81 9,111,370 -0.66(-2.81%)
Feb 26, 2020 24.07 24.26 23.45 23.47 4,451,579 -0.56(-2.34%)
Feb 25, 2020 24.30 24.35 23.84 24.03 5,947,376 -0.21(-0.89%)
Feb 24, 2020 24.36 24.42 24.16 24.25 4,722,389 -0.83(-3.32%)
Feb 21, 2020 25.04 25.17 24.80 25.08 2,606,779 -0.06(-0.23%)
Feb 20, 2020 25.16 25.45 25.04 25.14 3,392,860 -0.02(-0.07%)
Feb 19, 2020 24.89 25.21 24.83 25.15 4,649,810 +0.40(+1.60%)
Feb 18, 2020 24.49 24.87 24.44 24.76 10,338,818 +0.18(+0.74%)
Feb 14, 2020 24.47 24.58 24.37 24.58 3,094,619 +0.22(+0.91%)
Feb 13, 2020 24.23 24.37 24.20 24.35 2,866,866 -0.03(-0.14%)
Feb 12, 2020 24.58 24.65 24.16 24.39 3,417,129 +0.12(+0.48%)
Feb 11, 2020 24.47 24.49 24.23 24.27 3,120,349 +0.05(+0.20%)
Feb 10, 2020 23.87 24.24 23.68 24.22 5,850,944 +0.21(+0.86%)
Feb 07, 2020 24.28 24.35 23.88 24.02 8,873,931 -0.49(-1.99%)
Feb 06, 2020 25.20 25.23 24.29 24.50 6,561,787 -0.90(-3.54%)
Feb 05, 2020 25.20 25.50 25.07 25.40 5,116,468 +0.62(+2.50%)
Feb 04, 2020 25.30 25.37 24.76 24.78 4,163,129 -0.07(-0.27%)
Feb 03, 2020 25.18 25.33 24.75 24.85 5,580,928 -0.40(-1.57%)
Jan 31, 2020 25.75 25.81 25.08 25.25 5,561,080 -0.81(-3.10%)
Jan 30, 2020 25.75 26.07 25.58 26.05 4,637,182 +0.12(+0.45%)
Jan 29, 2020 26.25 26.36 25.94 25.94 3,401,441 -0.12(-0.44%)
Jan 28, 2020 26.02 26.24 25.89 26.05 3,696,316 +0.10(+0.38%)
Jan 27, 2020 26.13 26.20 25.91 25.95 3,934,529 -0.73(-2.75%)
Jan 24, 2020 26.92 26.99 26.40 26.69 3,686,666 -0.33(-1.22%)
Jan 23, 2020 27.05 27.09 26.61 27.02 3,938,671 -0.30(-1.09%)
Jan 22, 2020 27.49 27.49 27.19 27.32 3,555,002 -0.21(-0.75%)
Jan 21, 2020 27.61 27.65 27.44 27.52 3,654,762 -0.21(-0.77%)
Jan 17, 2020 28.03 28.11 27.56 27.74 3,408,576 -0.31(-1.12%)
Jan 16, 2020 28.39 28.51 27.98 28.05 5,684,050 -0.25(-0.87%)
Jan 15, 2020 28.40 28.52 28.00 28.30 5,150,174 -0.16(-0.55%)
Jan 14, 2020 27.99 28.48 27.90 28.46 4,788,988 +0.38(+1.35%)
Jan 13, 2020 28.24 28.25 27.87 28.08 2,762,716 -0.21(-0.76%)
Jan 10, 2020 28.14 28.47 27.92 28.29 5,434,334 +0.18(+0.65%)
Jan 09, 2020 27.94 28.11 27.45 28.11 4,945,616 +0.12(+0.44%)
Jan 08, 2020 28.07 28.25 27.75 27.98 5,517,214 -0.16(-0.56%)
Jan 07, 2020 27.73 28.15 27.66 28.14 7,298,559 +0.16(+0.56%)
Jan 06, 2020 27.18 27.99 27.18 27.98 5,170,248 +0.90(+3.32%)
Jan 03, 2020 27.31 27.70 27.02 27.09 5,404,889 +0.03(+0.12%)
Jan 02, 2020 27.18 27.35 26.87 27.05 2,885,491 -0.02(-0.06%)
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%)
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.