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, 2020 14.43 14.43 14.43 5,771,451 -0.24(-1.64%)
Dec 30, 2020 14.46 14.94 14.46 14.67 5,771,451 +0.18(+1.25%)
Dec 29, 2020 14.79 14.94 14.49 14.49 6,832,267 -0.17(-1.17%)
Dec 28, 2020 14.79 15.05 14.61 14.66 4,514,071 -0.04(-0.29%)
Dec 24, 2020 14.80 14.86 14.50 14.70 2,418,439 -0.07(-0.47%)
Dec 23, 2020 14.27 14.86 14.27 14.77 6,385,765 +0.64(+4.50%)
Dec 22, 2020 14.46 14.52 14.04 14.13 6,163,596 -0.40(-2.72%)
Dec 21, 2020 14.20 14.68 14.01 14.53 11,292,411 -0.38(-2.54%)
Dec 18, 2020 15.12 15.33 14.84 14.91 6,113,616 -0.20(-1.31%)
Dec 17, 2020 15.22 15.28 14.97 15.11 5,459,870 +0.04(+0.28%)
Dec 16, 2020 15.49 15.49 15.01 15.06 9,162,816 -0.45(-2.88%)
Dec 15, 2020 15.68 15.86 15.25 15.51 9,614,179 -0.05(-0.33%)
Dec 14, 2020 16.22 16.47 15.56 15.56 9,296,354 -0.42(-2.64%)
Dec 11, 2020 16.10 16.12 15.79 15.98 8,145,324 -0.16(-1.01%)
Dec 10, 2020 15.62 16.28 15.50 16.15 8,727,564 +0.68(+4.39%)
Dec 09, 2020 15.91 16.03 15.21 15.47 11,220,462 -0.21(-1.32%)
Dec 08, 2020 15.12 15.69 15.12 15.67 6,526,913 +0.32(+2.07%)
Dec 07, 2020 15.26 15.40 14.93 15.36 9,315,265 -0.10(-0.67%)
Dec 04, 2020 14.65 15.47 14.60 15.46 8,705,242 +1.19(+8.31%)
Dec 03, 2020 14.03 14.42 13.85 14.27 8,664,470 +0.33(+2.34%)
Dec 02, 2020 13.57 14.14 13.48 13.95 18,419,240 +0.37(+2.74%)
Dec 01, 2020 14.13 14.26 13.41 13.57 11,173,528 -0.12(-0.87%)
Nov 30, 2020 14.64 14.64 13.68 13.69 19,680,208 -0.99(-6.72%)
Nov 27, 2020 14.68 14.95 14.56 14.68 3,865,402 -0.26(-1.77%)
Nov 25, 2020 14.94 14.99 14.67 14.94 7,083,712 -0.09(-0.62%)
Nov 24, 2020 14.96 15.34 14.76 15.04 13,517,348 +0.77(+5.43%)
Nov 23, 2020 13.48 14.28 13.37 14.26 9,877,100 +1.15(+8.76%)
Nov 20, 2020 13.15 13.22 12.93 13.11 5,153,948 -0.03(-0.19%)
Nov 19, 2020 12.99 13.19 12.80 13.14 9,184,504 +0.07(+0.52%)
Nov 18, 2020 13.17 13.52 13.06 13.07 11,607,871 +0.09(+0.72%)
Nov 17, 2020 12.51 12.99 12.25 12.98 9,168,541 +0.23(+1.80%)
Nov 16, 2020 12.65 12.77 12.25 12.75 9,559,498 +0.91(+7.69%)
Nov 13, 2020 11.70 11.88 11.61 11.84 7,494,387 +0.19(+1.61%)
Nov 12, 2020 12.15 12.27 11.51 11.65 10,450,880 -0.79(-6.36%)
Nov 11, 2020 12.68 12.74 12.37 12.44 6,499,319 +0.00(+0.00%)
Nov 10, 2020 12.48 12.60 11.89 12.44 10,889,708 +0.07(+0.55%)
Nov 09, 2020 11.18 12.96 11.06 12.37 26,561,816 +2.41(+24.17%)
Nov 06, 2020 10.09 10.27 9.940 9.966 5,254,649 -0.14(-1.35%)
Nov 05, 2020 10.17 10.34 10.08 10.10 5,994,446 -0.06(-0.59%)
Nov 04, 2020 10.14 10.45 9.804 10.16 6,258,698 +0.03(+0.34%)
Nov 03, 2020 10.22 10.33 10.05 10.13 9,513,952 +0.13(+1.28%)
Nov 02, 2020 9.770 10.09 9.570 10.000 8,739,436 +0.39(+4.07%)
Oct 30, 2020 9.600 9.698 9.421 9.608 8,847,326 -0.03(-0.27%)
Oct 29, 2020 9.506 9.659 9.081 9.634 12,158,105 +0.03(+0.35%)
Oct 28, 2020 9.838 9.906 9.591 9.600 11,378,087 -0.61(-6.00%)
Oct 27, 2020 10.36 10.64 10.21 10.21 10,400,948 -0.24(-2.28%)
Oct 26, 2020 10.53 10.54 10.26 10.45 8,783,843 -0.21(-2.00%)
Oct 23, 2020 10.54 10.74 10.34 10.66 10,220,122 +0.26(+2.54%)
Oct 22, 2020 9.659 10.40 9.617 10.40 10,578,348 +0.60(+6.17%)
Oct 21, 2020 10.09 10.09 9.761 9.795 12,041,553 -0.36(-3.52%)
Oct 20, 2020 10.11 10.25 10.04 10.15 8,195,794 +0.10(+1.02%)
Oct 19, 2020 10.21 10.33 10.05 10.05 6,945,006 -0.06(-0.59%)
Oct 16, 2020 10.30 10.42 10.04 10.11 9,296,307 -0.22(-2.14%)
Oct 15, 2020 10.30 10.37 10.11 10.33 12,029,484 -0.20(-1.86%)
Oct 14, 2020 10.72 11.03 10.52 10.53 10,488,569 -0.14(-1.36%)
Oct 13, 2020 10.79 11.05 10.58 10.67 6,846,700 -0.17(-1.57%)
Oct 12, 2020 10.86 10.89 10.63 10.84 5,158,677 -0.10(-0.93%)
Oct 09, 2020 11.19 11.26 10.76 10.94 8,193,065 -0.05(-0.46%)
Oct 08, 2020 10.59 11.05 10.55 11.00 8,993,749 +0.54(+5.21%)
Oct 07, 2020 10.18 10.45 10.13 10.45 10,802,570 +0.26(+2.50%)
Oct 06, 2020 10.52 10.62 10.15 10.20 11,862,813 -0.10(-0.99%)
Oct 05, 2020 10.43 10.54 10.11 10.30 15,515,319 +0.08(+0.75%)
Oct 02, 2020 9.608 10.23 9.455 10.22 17,014,540 +0.28(+2.83%)
Oct 01, 2020 10.35 10.37 9.855 9.940 15,148,890 -0.47(-4.50%)
Sep 30, 2020 10.50 10.61 10.38 10.41 9,437,218 -0.07(-0.65%)
Sep 29, 2020 11.06 11.07 10.43 10.48 9,963,233 -0.51(-4.65%)
Sep 28, 2020 10.81 11.14 10.78 10.99 8,616,068 +0.41(+3.86%)
Sep 25, 2020 10.71 10.75 10.44 10.58 11,352,270 -0.30(-2.74%)
Sep 24, 2020 10.55 11.02 10.38 10.88 9,742,099 +0.26(+2.49%)
Sep 23, 2020 10.87 11.05 10.60 10.61 10,264,335 -0.23(-2.12%)
Sep 22, 2020 10.87 11.15 10.70 10.84 9,812,278 +0.02(+0.16%)
Sep 21, 2020 11.07 11.08 10.65 10.83 14,584,144 -0.53(-4.65%)
Sep 18, 2020 11.49 11.58 11.27 11.35 10,595,428 -0.20(-1.77%)
Sep 17, 2020 11.47 11.63 11.17 11.56 13,495,628 -0.06(-0.51%)
Sep 16, 2020 11.49 11.82 11.40 11.62 18,359,826 +0.26(+2.25%)
Sep 15, 2020 11.65 11.82 11.35 11.36 9,191,823 -0.14(-1.26%)
Sep 14, 2020 11.78 11.87 11.50 11.51 7,594,147 -0.22(-1.89%)
Sep 11, 2020 11.73 11.87 11.61 11.73 6,386,562 +0.04(+0.36%)
Sep 10, 2020 12.00 12.14 11.66 11.68 8,295,440 -0.30(-2.49%)
Sep 09, 2020 12.10 12.17 11.97 11.98 10,745,633 +0.08(+0.64%)
Sep 08, 2020 12.78 12.83 11.90 11.91 18,236,908 -1.30(-9.86%)
Sep 04, 2020 13.53 13.53 12.98 13.21 9,327,093 -0.24(-1.77%)
Sep 03, 2020 13.34 13.62 13.24 13.45 12,840,312 +0.03(+0.26%)
Sep 02, 2020 13.62 13.72 13.36 13.41 14,823,982 -0.18(-1.30%)
Sep 01, 2020 13.49 13.80 13.26 13.59 5,098,059 +0.08(+0.62%)
Aug 31, 2020 14.08 14.11 13.50 13.50 6,058,427 -0.48(-3.43%)
Aug 28, 2020 13.88 14.13 13.82 13.98 5,349,404 +0.13(+0.91%)
Aug 27, 2020 13.76 13.87 13.48 13.86 5,804,837 +0.13(+0.98%)
Aug 26, 2020 13.98 14.00 13.65 13.72 3,700,216 -0.28(-1.99%)
Aug 25, 2020 14.13 14.27 13.79 14.00 4,203,183 +0.03(+0.24%)
Aug 24, 2020 13.56 13.98 13.51 13.97 5,396,411 +0.63(+4.74%)
Aug 21, 2020 13.61 13.65 13.30 13.34 5,545,741 -0.39(-2.82%)
Aug 20, 2020 13.76 13.83 13.62 13.72 3,966,873 -0.22(-1.57%)
Aug 19, 2020 14.15 14.25 13.92 13.94 3,922,574 -0.21(-1.49%)
Aug 18, 2020 14.26 14.48 14.10 14.15 3,235,514 -0.14(-1.00%)
Aug 17, 2020 14.54 14.54 14.17 14.30 3,833,089 -0.03(-0.18%)
Aug 14, 2020 14.17 14.33 14.08 14.32 6,796,646 +0.02(+0.12%)
Aug 13, 2020 14.57 14.61 14.22 14.30 4,007,971 -0.36(-2.47%)
Aug 12, 2020 14.63 14.78 14.43 14.67 4,763,073 +0.38(+2.65%)
Aug 11, 2020 14.62 14.98 14.24 14.29 6,878,065 +0.04(+0.30%)
Aug 10, 2020 13.77 14.25 13.69 14.25 6,180,690 +0.62(+4.51%)
Aug 07, 2020 13.71 13.75 13.46 13.63 5,789,441 -0.21(-1.52%)
Aug 06, 2020 13.94 14.12 13.83 13.84 3,817,466 -0.17(-1.20%)
Aug 05, 2020 13.89 14.34 13.86 14.01 7,869,848 +0.45(+3.36%)
Aug 04, 2020 13.48 13.69 13.38 13.55 7,827,219 -0.02(-0.12%)
Aug 03, 2020 13.28 13.72 13.10 13.57 4,552,343 +0.29(+2.22%)
Jul 31, 2020 13.59 13.79 13.17 13.28 5,572,331 -0.38(-2.78%)
Jul 30, 2020 13.54 13.68 13.16 13.66 5,187,333 -0.19(-1.34%)
Jul 29, 2020 13.71 13.84 13.43 13.84 6,977,953 +0.25(+1.86%)
Jul 28, 2020 14.13 14.13 13.56 13.59 6,121,163 -0.61(-4.27%)
Jul 27, 2020 14.03 14.20 13.78 14.20 4,106,880 +0.13(+0.90%)
Jul 24, 2020 14.56 14.60 14.06 14.07 5,479,504 -0.40(-2.79%)
Jul 23, 2020 14.94 15.03 14.38 14.47 8,899,697 -0.64(-4.24%)
Jul 22, 2020 15.00 15.21 14.75 15.11 5,670,651 -0.20(-1.32%)
Jul 21, 2020 14.40 15.40 14.40 15.32 7,396,255 +1.23(+8.73%)
Jul 20, 2020 14.25 14.44 14.00 14.09 6,429,012 -0.24(-1.65%)
Jul 17, 2020 14.45 14.63 14.22 14.32 4,639,672 -0.07(-0.47%)
Jul 16, 2020 14.43 14.68 14.22 14.39 4,054,839 -0.19(-1.27%)
Jul 15, 2020 14.58 14.82 14.43 14.57 3,862,899 +0.28(+1.94%)
Jul 14, 2020 13.66 14.33 13.60 14.30 5,159,637 +0.61(+4.43%)
Jul 13, 2020 13.66 13.87 13.44 13.69 8,326,439 +0.09(+0.68%)
Jul 10, 2020 13.23 13.60 13.18 13.60 4,765,973 +0.35(+2.61%)
Jul 09, 2020 13.62 13.76 13.18 13.25 7,786,399 -0.57(-4.14%)
Jul 08, 2020 13.89 14.09 13.63 13.82 4,313,686 +0.02(+0.12%)
Jul 07, 2020 14.15 14.20 13.81 13.81 3,410,470 -0.46(-3.25%)
Jul 06, 2020 14.41 14.67 14.25 14.27 5,713,780 +0.17(+1.19%)
Jul 02, 2020 14.24 14.57 14.09 14.10 4,010,896 +0.24(+1.76%)
Jul 01, 2020 14.18 14.60 13.82 13.86 4,254,695 -0.35(-2.43%)
Jun 30, 2020 14.13 14.27 13.67 14.20 12,696,148 -0.08(-0.59%)
Jun 29, 2020 13.88 14.37 13.63 14.29 12,422,148 +0.56(+4.05%)
Jun 26, 2020 13.97 14.04 13.52 13.73 8,215,398 -0.36(-2.57%)
Jun 25, 2020 13.90 14.42 13.81 14.09 7,586,203 +0.02(+0.12%)
Jun 24, 2020 14.57 14.57 14.06 14.08 5,210,267 -0.73(-4.95%)
Jun 23, 2020 14.76 14.92 14.62 14.81 5,065,514 +0.22(+1.50%)
Jun 22, 2020 14.33 14.64 14.09 14.59 3,620,614 +0.23(+1.58%)
Jun 19, 2020 15.16 15.16 14.28 14.36 8,392,386 -0.34(-2.29%)
Jun 18, 2020 14.89 15.18 14.69 14.70 4,696,190 -0.22(-1.47%)
Jun 17, 2020 15.66 15.71 14.90 14.92 4,348,266 -0.72(-4.58%)
Jun 16, 2020 15.96 16.16 15.48 15.64 5,122,928 +0.29(+1.87%)
Jun 15, 2020 14.78 15.50 14.63 15.35 4,629,950 -0.08(-0.55%)
Jun 12, 2020 15.55 15.80 15.20 15.43 3,884,476 +0.46(+3.09%)
Jun 11, 2020 15.55 16.25 14.84 14.97 7,840,892 -1.68(-10.12%)
Jun 10, 2020 17.17 17.17 16.55 16.65 5,654,315 -0.47(-2.75%)
Jun 09, 2020 17.36 17.56 17.04 17.13 5,054,029 -0.80(-4.46%)
Jun 08, 2020 18.42 18.49 17.49 17.93 7,956,393 +0.05(+0.28%)
Jun 05, 2020 17.49 17.93 17.14 17.88 9,816,599 +1.68(+10.35%)
Jun 04, 2020 15.72 16.24 15.53 16.20 10,548,149 +0.34(+2.12%)
Jun 03, 2020 15.55 15.99 15.52 15.86 6,265,156 +0.59(+3.89%)
Jun 02, 2020 14.91 15.28 14.84 15.27 5,895,631 +0.58(+3.98%)
Jun 01, 2020 14.23 14.76 14.10 14.68 5,559,979 +0.38(+2.69%)
May 29, 2020 14.45 14.54 14.08 14.30 6,470,948 -0.26(-1.78%)
May 28, 2020 14.60 14.84 14.41 14.56 5,174,070 -0.09(-0.63%)
May 27, 2020 14.87 14.94 14.21 14.65 5,006,559 -0.08(-0.57%)
May 26, 2020 14.99 15.04 14.65 14.73 5,499,030 +0.45(+3.16%)
May 22, 2020 14.43 14.48 14.08 14.28 4,620,327 -0.36(-2.45%)
May 21, 2020 15.41 15.45 14.56 14.64 5,831,943 -0.68(-4.47%)
May 20, 2020 14.75 15.42 14.67 15.33 8,293,744 +0.96(+6.69%)
May 19, 2020 14.50 14.79 14.25 14.37 8,619,781 -0.03(-0.17%)
May 18, 2020 14.40 14.86 14.20 14.39 6,514,223 +0.90(+6.69%)
May 15, 2020 13.24 13.76 13.09 13.49 6,488,307 +0.29(+2.22%)
May 14, 2020 13.02 13.41 12.46 13.20 6,722,695 -0.04(-0.32%)
May 13, 2020 14.09 14.12 13.12 13.24 6,383,282 -0.83(-5.88%)
May 12, 2020 14.38 14.57 14.06 14.07 6,704,155 -0.11(-0.77%)
May 11, 2020 14.14 14.39 13.95 14.17 5,928,545 -0.11(-0.76%)
May 08, 2020 14.16 14.44 14.02 14.28 6,405,462 +0.48(+3.45%)
May 07, 2020 13.66 13.91 13.50 13.81 9,416,419 +0.49(+3.70%)
May 06, 2020 13.39 14.19 13.29 13.31 9,698,407 -0.53(-3.80%)
May 05, 2020 14.83 14.94 13.82 13.84 13,744,291 -0.22(-1.55%)
May 04, 2020 13.65 14.48 13.57 14.06 21,749,426 -0.28(-1.98%)
May 01, 2020 14.49 14.73 13.95 14.34 8,173,357 -0.57(-3.81%)
Apr 30, 2020 15.88 16.01 14.77 14.91 10,919,791 -0.98(-6.15%)
Apr 29, 2020 14.51 16.00 14.45 15.89 12,705,689 +1.96(+14.10%)
Apr 28, 2020 13.36 14.02 13.28 13.92 7,261,689 +0.72(+5.44%)
Apr 27, 2020 12.99 13.31 12.60 13.21 7,920,383 +0.18(+1.35%)
Apr 24, 2020 13.32 13.43 12.93 13.03 7,288,870 -0.08(-0.57%)
Apr 23, 2020 13.41 13.71 13.08 13.11 9,691,829 +0.14(+1.10%)
Apr 22, 2020 12.75 13.02 12.51 12.96 9,996,184 +0.79(+6.52%)
Apr 21, 2020 11.92 12.35 11.69 12.17 12,702,149 -0.15(-1.22%)
Apr 20, 2020 11.79 12.96 11.68 12.32 11,986,401 -0.40(-3.15%)
Apr 17, 2020 12.11 12.84 11.99 12.72 8,909,032 +0.77(+6.43%)
Apr 16, 2020 12.52 12.71 11.94 11.95 9,367,801 -0.73(-5.73%)
Apr 15, 2020 13.16 13.16 12.43 12.68 7,777,062 -0.89(-6.58%)
Apr 14, 2020 13.45 14.01 13.37 13.57 9,624,216 -0.09(-0.67%)
Apr 13, 2020 14.14 14.18 13.44 13.67 8,992,402 +0.06(+0.43%)
Apr 09, 2020 14.31 14.68 13.18 13.61 16,103,444 -0.31(-2.22%)
Apr 08, 2020 13.82 14.28 13.56 13.92 10,031,662 +0.14(+1.03%)
Apr 07, 2020 14.83 15.17 13.70 13.77 16,126,922 -0.38(-2.71%)
Apr 06, 2020 13.78 14.27 13.13 14.16 10,789,910 +0.59(+4.37%)
Apr 03, 2020 14.85 14.98 12.99 13.57 12,040,171 -0.51(-3.62%)
Apr 02, 2020 14.23 16.00 13.09 14.07 30,242,328 +1.04(+7.94%)
Apr 01, 2020 12.55 13.89 12.36 13.04 17,946,750 -0.16(-1.20%)
Mar 31, 2020 11.68 13.43 11.54 13.20 30,390,254 +1.99(+17.73%)
Mar 30, 2020 9.648 11.39 9.455 11.21 31,572,198 +1.41(+14.41%)
Mar 27, 2020 10.24 10.27 9.677 9.798 22,847,592 -0.88(-8.22%)
Mar 26, 2020 11.40 11.81 10.54 10.68 19,234,028 -0.56(-4.98%)
Mar 25, 2020 10.45 11.59 9.898 11.23 12,897,426 +1.22(+12.18%)
Mar 24, 2020 9.606 10.07 9.146 10.02 28,266,356 +1.15(+13.01%)
Mar 23, 2020 9.197 9.539 8.520 8.862 18,091,884 -0.40(-4.33%)
Mar 20, 2020 9.606 9.948 9.055 9.263 19,854,490 +0.32(+3.55%)
Mar 19, 2020 8.862 9.323 8.620 8.946 15,169,634 +0.22(+2.49%)
Mar 18, 2020 9.531 10.15 8.019 8.729 15,365,612 -1.79(-17.00%)
Mar 17, 2020 11.37 11.39 9.689 10.52 16,684,589 -0.79(-6.95%)
Mar 16, 2020 12.02 12.29 11.03 11.30 9,694,127 -2.26(-16.69%)
Mar 13, 2020 13.82 13.82 12.31 13.57 12,043,403 +1.18(+9.51%)
Mar 12, 2020 14.64 14.68 12.27 12.39 12,922,721 -3.38(-21.45%)
Mar 11, 2020 16.35 16.56 15.05 15.77 10,880,534 -1.11(-6.58%)
Mar 10, 2020 17.94 17.98 16.01 16.88 12,479,146 -0.01(-0.05%)
Mar 09, 2020 16.01 18.59 15.10 16.89 17,421,478 -4.03(-19.25%)
Mar 06, 2020 21.17 21.48 20.49 20.92 8,969,969 -0.78(-3.58%)
Mar 05, 2020 21.93 22.15 21.48 21.69 4,603,042 -0.62(-2.77%)
Mar 04, 2020 22.38 22.48 22.00 22.31 5,065,270 +0.28(+1.29%)
Mar 03, 2020 23.05 23.05 21.99 22.03 5,716,537 -0.82(-3.59%)
Mar 02, 2020 22.96 22.99 22.23 22.85 8,460,259 +0.08(+0.36%)
Feb 28, 2020 22.29 22.76 22.00 22.76 10,501,076 -0.03(-0.14%)
Feb 27, 2020 22.92 23.26 22.52 22.80 9,116,984 -0.66(-2.81%)
Feb 26, 2020 24.06 24.25 23.44 23.46 4,454,321 -0.56(-2.34%)
Feb 25, 2020 24.28 24.33 23.83 24.02 5,951,041 -0.21(-0.88%)
Feb 24, 2020 24.35 24.40 24.15 24.23 4,725,298 -0.83(-3.32%)
Feb 21, 2020 25.02 25.16 24.78 25.06 2,608,385 -0.06(-0.23%)
Feb 20, 2020 25.15 25.44 25.02 25.12 3,394,950 -0.02(-0.07%)
Feb 19, 2020 24.87 25.20 24.82 25.14 4,652,675 +0.40(+1.60%)
Feb 18, 2020 24.47 24.85 24.42 24.74 10,345,187 +0.18(+0.74%)
Feb 14, 2020 24.45 24.57 24.36 24.56 3,096,525 +0.22(+0.91%)
Feb 13, 2020 24.21 24.36 24.18 24.34 2,868,632 -0.03(-0.13%)
Feb 12, 2020 24.57 24.64 24.15 24.37 3,419,235 +0.12(+0.48%)
Feb 11, 2020 24.45 24.47 24.21 24.26 3,122,272 +0.05(+0.20%)
Feb 10, 2020 23.85 24.23 23.66 24.21 5,854,549 +0.21(+0.86%)
Feb 07, 2020 24.26 24.33 23.87 24.00 8,879,398 -0.49(-1.99%)
Feb 06, 2020 25.18 25.21 24.27 24.49 6,565,829 -0.90(-3.54%)
Feb 05, 2020 25.19 25.49 25.06 25.39 5,119,620 +0.62(+2.50%)
Feb 04, 2020 25.29 25.35 24.74 24.77 4,165,694 -0.07(-0.27%)
Feb 03, 2020 25.16 25.31 24.73 24.83 5,584,367 -0.40(-1.57%)
Jan 31, 2020 25.73 25.80 25.06 25.23 5,564,507 -0.81(-3.10%)
Jan 30, 2020 25.73 26.05 25.57 26.04 4,640,039 +0.12(+0.45%)
Jan 29, 2020 26.24 26.34 25.92 25.92 3,403,537 -0.12(-0.44%)
Jan 28, 2020 26.00 26.22 25.87 26.04 3,698,594 +0.10(+0.38%)
Jan 27, 2020 26.11 26.19 25.90 25.94 3,936,953 -0.73(-2.75%)
Jan 24, 2020 26.90 26.97 26.38 26.67 3,688,938 -0.33(-1.22%)
Jan 23, 2020 27.04 27.07 26.59 27.00 3,941,097 -0.30(-1.09%)
Jan 22, 2020 27.47 27.47 27.18 27.30 3,557,192 -0.21(-0.75%)
Jan 21, 2020 27.59 27.63 27.42 27.51 3,657,013 -0.21(-0.77%)
Jan 17, 2020 28.02 28.09 27.55 27.72 3,410,676 -0.31(-1.12%)
Jan 16, 2020 28.37 28.50 27.97 28.03 5,687,552 -0.25(-0.87%)
Jan 15, 2020 28.38 28.50 27.98 28.28 5,153,347 -0.16(-0.55%)
Jan 14, 2020 27.98 28.46 27.89 28.44 4,791,938 +0.38(+1.35%)
Jan 13, 2020 28.22 28.23 27.85 28.06 2,764,418 -0.21(-0.76%)
Jan 10, 2020 28.12 28.45 27.90 28.27 5,437,682 +0.18(+0.65%)
Jan 09, 2020 27.92 28.10 27.43 28.09 4,948,663 +0.12(+0.44%)
Jan 08, 2020 28.05 28.23 27.73 27.97 5,520,613 -0.16(-0.56%)
Jan 07, 2020 27.71 28.13 27.65 28.12 7,303,055 +0.16(+0.56%)
Jan 06, 2020 27.16 27.98 27.16 27.97 5,173,433 +0.90(+3.32%)
Jan 03, 2020 27.29 27.68 27.00 27.07 5,408,219 +0.03(+0.12%)
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.