Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.58 13.72 13.15 13.66 13,204,438 -0.08(-0.59%)
Jun 29, 2020 13.35 13.82 13.11 13.74 12,919,468 +0.53(+4.05%)
Jun 26, 2020 13.43 13.50 13.00 13.20 8,544,301 -0.35(-2.57%)
Jun 25, 2020 13.37 13.87 13.28 13.55 7,889,916 +0.02(+0.12%)
Jun 24, 2020 14.00 14.00 13.52 13.54 5,418,860 -0.70(-4.95%)
Jun 23, 2020 14.19 14.35 14.05 14.24 5,268,311 +0.21(+1.50%)
Jun 22, 2020 13.78 14.08 13.55 14.03 3,765,565 +0.22(+1.58%)
Jun 19, 2020 14.58 14.58 13.73 13.81 8,728,375 -0.32(-2.29%)
Jun 18, 2020 14.31 14.60 14.13 14.13 4,884,202 -0.21(-1.47%)
Jun 17, 2020 15.06 15.11 14.33 14.35 4,522,349 -0.69(-4.58%)
Jun 16, 2020 15.35 15.54 14.88 15.03 5,328,025 +0.28(+1.87%)
Jun 15, 2020 14.22 14.90 14.07 14.76 4,815,310 -0.08(-0.55%)
Jun 12, 2020 14.95 15.20 14.61 14.84 4,039,990 +0.45(+3.10%)
Jun 11, 2020 14.95 15.62 14.27 14.39 8,154,802 -1.62(-10.12%)
Jun 10, 2020 16.51 16.51 15.91 16.01 5,880,685 -0.45(-2.75%)
Jun 09, 2020 16.69 16.89 16.39 16.47 5,256,367 -0.77(-4.46%)
Jun 08, 2020 17.71 17.78 16.82 17.24 8,274,927 +0.05(+0.28%)
Jun 05, 2020 16.82 17.24 16.48 17.19 10,209,606 +1.61(+10.35%)
Jun 04, 2020 15.11 15.62 14.93 15.58 10,970,444 +0.32(+2.12%)
Jun 03, 2020 14.95 15.37 14.92 15.25 6,515,981 +0.62(+4.21%)
Jun 02, 2020 14.29 14.64 14.23 14.64 6,150,326 +0.56(+3.98%)
Jun 01, 2020 13.64 14.15 13.52 14.08 5,800,173 +0.37(+2.69%)
May 29, 2020 13.85 13.94 13.50 13.71 6,750,497 -0.25(-1.78%)
May 28, 2020 14.00 14.23 13.81 13.96 5,397,593 -0.09(-0.63%)
May 27, 2020 14.25 14.32 13.62 14.04 5,222,846 -0.08(-0.57%)
May 26, 2020 14.36 14.41 14.04 14.12 5,736,591 +0.43(+3.16%)
May 22, 2020 13.84 13.88 13.50 13.69 4,819,928 -0.34(-2.45%)
May 21, 2020 14.77 14.81 13.96 14.04 6,083,886 -0.66(-4.47%)
May 20, 2020 14.14 14.78 14.06 14.69 8,652,039 +0.92(+6.69%)
May 19, 2020 13.90 14.18 13.66 13.77 8,992,161 -0.02(-0.17%)
May 18, 2020 13.80 14.24 13.61 13.80 6,795,642 +0.86(+6.69%)
May 15, 2020 12.69 13.19 12.55 12.93 6,768,606 +0.28(+2.21%)
May 14, 2020 12.48 12.85 11.95 12.65 7,013,120 -0.04(-0.32%)
May 13, 2020 13.51 13.54 12.58 12.69 6,659,044 -0.79(-5.88%)
May 12, 2020 13.78 13.96 13.48 13.48 6,993,779 -0.10(-0.77%)
May 11, 2020 13.56 13.80 13.37 13.59 6,184,662 -0.10(-0.76%)
May 08, 2020 13.57 13.84 13.44 13.69 6,682,182 +0.46(+3.45%)
May 07, 2020 13.09 13.33 12.94 13.24 9,823,215 +0.47(+3.70%)
May 06, 2020 12.84 13.60 12.74 12.76 10,117,385 -0.50(-3.80%)
May 05, 2020 14.21 14.32 13.25 13.27 14,338,054 -0.21(-1.55%)
May 04, 2020 13.08 13.88 13.01 13.48 22,689,014 -0.27(-1.98%)
May 01, 2020 13.89 14.12 13.37 13.75 8,526,451 -0.54(-3.81%)
Apr 30, 2020 15.22 15.35 14.16 14.29 11,391,533 -0.94(-6.15%)
Apr 29, 2020 13.91 15.33 13.85 15.23 13,254,583 +1.88(+14.10%)
Apr 28, 2020 12.81 13.44 12.73 13.35 7,575,399 +0.69(+5.44%)
Apr 27, 2020 12.45 12.76 12.08 12.66 8,262,548 +0.17(+1.35%)
Apr 24, 2020 12.77 12.88 12.40 12.49 7,603,754 -0.07(-0.57%)
Apr 23, 2020 12.85 13.14 12.54 12.56 10,110,522 +0.14(+1.10%)
Apr 22, 2020 12.22 12.48 11.99 12.43 10,428,025 +0.76(+6.52%)
Apr 21, 2020 11.43 11.84 11.20 11.67 13,250,890 -0.14(-1.22%)
Apr 20, 2020 11.31 12.43 11.19 11.81 12,504,221 -0.38(-3.15%)
Apr 17, 2020 11.61 12.31 11.49 12.19 9,293,908 +0.74(+6.43%)
Apr 16, 2020 12.00 12.19 11.44 11.46 9,772,496 -0.70(-5.73%)
Apr 15, 2020 12.61 12.61 11.91 12.15 8,113,036 -0.86(-6.58%)
Apr 14, 2020 12.89 13.43 12.82 13.01 10,039,988 -0.09(-0.67%)
Apr 13, 2020 13.56 13.60 12.88 13.10 9,380,880 +0.06(+0.43%)
Apr 09, 2020 13.72 14.07 12.63 13.04 16,799,124 -0.30(-2.22%)
Apr 08, 2020 13.25 13.68 13.00 13.34 10,465,036 +0.14(+1.03%)
Apr 07, 2020 14.21 14.54 13.13 13.20 16,823,616 -0.37(-2.71%)
Apr 06, 2020 13.21 13.68 12.59 13.57 11,256,041 +0.57(+4.37%)
Apr 03, 2020 14.24 14.36 12.45 13.00 12,560,314 -0.49(-3.62%)
Apr 02, 2020 13.64 15.34 12.55 13.49 31,548,816 +0.99(+7.94%)
Apr 01, 2020 12.03 13.32 11.85 12.50 18,722,060 -0.15(-1.20%)
Mar 31, 2020 11.19 12.88 11.06 12.65 31,703,132 +1.91(+17.74%)
Mar 30, 2020 9.248 10.92 9.064 10.75 32,936,138 +1.35(+14.41%)
Mar 27, 2020 9.817 9.849 9.276 9.392 23,834,622 -0.84(-8.22%)
Mar 26, 2020 10.93 11.32 10.10 10.23 20,064,950 -0.54(-4.98%)
Mar 25, 2020 10.02 11.11 9.488 10.77 13,454,603 +1.17(+12.18%)
Mar 24, 2020 9.208 9.648 8.768 9.600 29,487,480 +1.10(+13.01%)
Mar 23, 2020 8.816 9.144 8.167 8.495 18,873,466 -0.38(-4.33%)
Mar 20, 2020 9.208 9.536 8.680 8.880 20,712,216 +0.30(+3.55%)
Mar 19, 2020 8.495 8.936 8.263 8.575 15,824,971 +0.21(+2.49%)
Mar 18, 2020 9.136 9.728 7.687 8.367 16,029,416 -1.71(-17.00%)
Mar 17, 2020 10.90 10.92 9.288 10.08 17,405,374 -0.75(-6.95%)
Mar 16, 2020 11.52 11.78 10.57 10.83 10,112,920 -2.17(-16.69%)
Mar 13, 2020 13.25 13.25 11.80 13.00 12,563,686 +1.13(+9.51%)
Mar 12, 2020 14.04 14.08 11.76 11.87 13,480,991 -3.24(-21.45%)
Mar 11, 2020 15.67 15.88 14.43 15.12 11,350,580 -1.06(-6.58%)
Mar 10, 2020 17.20 17.24 15.35 16.18 13,018,253 -0.01(-0.05%)
Mar 09, 2020 15.35 17.82 14.48 16.19 18,174,096 -3.86(-19.25%)
Mar 06, 2020 20.29 20.59 19.64 20.05 9,357,478 -0.74(-3.58%)
Mar 05, 2020 21.03 21.23 20.59 20.79 4,801,896 -0.59(-2.77%)
Mar 04, 2020 21.45 21.55 21.09 21.39 5,284,093 +0.27(+1.29%)
Mar 03, 2020 22.10 22.10 21.08 21.11 5,963,495 -0.69(-3.18%)
Mar 02, 2020 21.92 21.94 21.22 21.81 8,863,339 +0.08(+0.36%)
Feb 28, 2020 21.28 21.73 21.00 21.73 11,001,388 -0.03(-0.14%)
Feb 27, 2020 21.88 22.20 21.50 21.76 9,551,352 -0.63(-2.81%)
Feb 26, 2020 22.96 23.15 22.37 22.39 4,666,542 -0.54(-2.34%)
Feb 25, 2020 23.18 23.22 22.74 22.92 6,234,571 -0.20(-0.89%)
Feb 24, 2020 23.24 23.29 23.05 23.13 4,950,430 -0.80(-3.32%)
Feb 21, 2020 23.89 24.01 23.66 23.92 2,732,659 -0.06(-0.23%)
Feb 20, 2020 24.00 24.28 23.89 23.98 3,556,699 -0.02(-0.07%)
Feb 19, 2020 23.74 24.05 23.69 24.00 4,874,347 +0.38(+1.60%)
Feb 18, 2020 23.36 23.72 23.31 23.62 10,838,072 +0.17(+0.74%)
Feb 14, 2020 23.34 23.45 23.25 23.44 3,244,056 +0.21(+0.92%)
Feb 13, 2020 23.11 23.25 23.08 23.23 3,005,305 -0.03(-0.14%)
Feb 12, 2020 23.45 23.52 23.05 23.26 3,582,140 +0.11(+0.48%)
Feb 11, 2020 23.34 23.36 23.11 23.15 3,271,029 +0.05(+0.20%)
Feb 10, 2020 22.77 23.13 22.59 23.11 6,133,482 +0.20(+0.86%)
Feb 07, 2020 23.16 23.22 22.78 22.91 9,302,447 -0.46(-1.99%)
Feb 06, 2020 24.03 24.07 23.17 23.37 6,878,651 -0.86(-3.54%)
Feb 05, 2020 24.04 24.33 23.92 24.23 5,363,539 +0.59(+2.50%)
Feb 04, 2020 24.14 24.20 23.62 23.64 4,364,164 -0.06(-0.27%)
Feb 03, 2020 24.02 24.16 23.61 23.70 5,850,428 -0.38(-1.57%)
Jan 31, 2020 24.56 24.63 23.92 24.08 5,829,621 -0.77(-3.10%)
Jan 30, 2020 24.56 24.87 24.40 24.85 4,861,108 +0.11(+0.45%)
Jan 29, 2020 25.04 25.14 24.74 24.74 3,565,695 -0.11(-0.44%)
Jan 28, 2020 24.82 25.03 24.70 24.85 3,874,809 +0.09(+0.38%)
Jan 27, 2020 24.92 25.00 24.72 24.76 4,124,525 -0.70(-2.75%)
Jan 24, 2020 25.68 25.74 25.18 25.46 3,864,693 -0.31(-1.22%)
Jan 23, 2020 25.81 25.84 25.38 25.77 4,128,866 -0.28(-1.09%)
Jan 22, 2020 26.22 26.22 25.94 26.06 3,726,670 -0.20(-0.75%)
Jan 21, 2020 26.33 26.37 26.18 26.25 3,831,248 -0.20(-0.77%)
Jan 17, 2020 26.74 26.81 26.29 26.46 3,573,174 -0.30(-1.12%)
Jan 16, 2020 27.08 27.20 26.70 26.76 5,958,529 -0.24(-0.87%)
Jan 15, 2020 27.09 27.21 26.71 27.00 5,398,873 -0.15(-0.55%)
Jan 14, 2020 26.70 27.17 26.62 27.14 5,020,245 +0.36(+1.35%)
Jan 13, 2020 26.94 26.95 26.59 26.78 2,896,125 -0.20(-0.76%)
Jan 10, 2020 26.85 27.16 26.63 26.99 5,696,755 +0.17(+0.65%)
Jan 09, 2020 26.65 26.82 26.18 26.81 5,184,437 +0.12(+0.44%)
Jan 08, 2020 26.77 26.95 26.47 26.70 5,783,636 -0.15(-0.56%)
Jan 07, 2020 26.45 26.85 26.39 26.85 7,651,001 +0.15(+0.56%)
Jan 06, 2020 25.92 26.70 25.92 26.70 5,419,915 +0.86(+3.32%)
Jan 03, 2020 26.05 26.42 25.77 25.84 5,665,888 +0.03(+0.12%)
Jan 02, 2020 25.92 26.09 25.63 25.81 3,024,829 -0.02(-0.06%)
Dec 31, 2019 25.66 25.92 25.59 25.82 2,561,304 +0.11(+0.43%)
Dec 30, 2019 25.73 25.91 25.66 25.71 3,236,576 +0.02(+0.09%)
Dec 27, 2019 25.85 25.93 25.66 25.69 2,288,076 -0.21(-0.82%)
Dec 26, 2019 25.62 25.96 25.57 25.90 2,649,409 +0.40(+1.57%)
Dec 24, 2019 25.55 25.66 25.41 25.50 994,213 -0.06(-0.25%)
Dec 23, 2019 25.35 25.61 25.29 25.56 2,023,642 +0.21(+0.84%)
Dec 20, 2019 25.56 25.80 25.33 25.35 4,429,948 -0.32(-1.26%)
Dec 19, 2019 25.35 25.75 25.30 25.67 5,660,278 +0.26(+1.02%)
Dec 18, 2019 25.44 25.59 25.27 25.41 5,617,507 -0.01(-0.03%)
Dec 17, 2019 25.40 25.59 25.30 25.42 3,205,890 +0.12(+0.47%)
Dec 16, 2019 25.07 25.36 25.03 25.30 4,338,306 +0.29(+1.16%)
Dec 13, 2019 25.17 25.29 24.96 25.01 3,470,539 -0.14(-0.56%)
Dec 12, 2019 25.01 25.41 24.85 25.15 2,834,857 +0.19(+0.76%)
Dec 11, 2019 25.09 25.16 24.85 24.96 2,106,367 -0.09(-0.35%)
Dec 10, 2019 24.97 25.18 24.82 25.05 2,593,714 +0.04(+0.16%)
Dec 09, 2019 25.07 25.26 24.93 25.01 1,978,514 -0.11(-0.44%)
Dec 06, 2019 24.44 25.18 24.42 25.12 3,504,962 +0.75(+3.07%)
Dec 05, 2019 24.77 24.80 24.35 24.37 3,474,413 -0.28(-1.15%)
Dec 04, 2019 24.46 24.81 24.26 24.66 3,573,720 +0.52(+2.15%)
Dec 03, 2019 24.29 24.45 24.08 24.14 4,044,768 -0.39(-1.57%)
Dec 02, 2019 24.62 24.67 24.32 24.52 4,692,538 +0.13(+0.55%)
Nov 29, 2019 24.30 24.52 24.28 24.39 1,277,801 -0.08(-0.32%)
Nov 27, 2019 24.54 24.55 24.25 24.47 2,204,512 -0.02(-0.06%)
Nov 26, 2019 24.66 24.66 24.31 24.48 9,782,205 -0.18(-0.72%)
Nov 25, 2019 24.40 24.66 24.23 24.66 3,362,802 +0.25(+1.02%)
Nov 22, 2019 24.70 24.71 24.33 24.41 2,036,756 -0.19(-0.79%)
Nov 21, 2019 24.46 24.68 24.37 24.61 2,150,745 +0.25(+1.02%)
Nov 20, 2019 24.40 24.49 24.12 24.36 3,298,596 -0.05(-0.22%)
Nov 19, 2019 24.75 24.75 24.29 24.41 3,550,323 -0.31(-1.26%)
Nov 18, 2019 25.08 25.17 24.65 24.72 2,910,160 -0.50(-1.97%)
Nov 15, 2019 25.01 25.24 24.94 25.22 3,249,412 +0.30(+1.22%)
Nov 14, 2019 24.83 25.06 24.77 24.92 2,804,857 +0.14(+0.56%)
Nov 13, 2019 24.50 24.93 24.50 24.78 2,764,428 +0.02(+0.06%)
Nov 12, 2019 24.99 25.14 24.74 24.76 2,519,423 -0.21(-0.84%)
Nov 11, 2019 24.86 25.06 24.80 24.97 2,801,704 -0.12(-0.46%)
Nov 08, 2019 24.86 25.10 24.72 25.09 4,577,038 +0.08(+0.31%)
Nov 07, 2019 24.49 25.06 24.35 25.01 5,400,734 +0.79(+3.27%)
Nov 06, 2019 24.46 24.68 24.08 24.22 7,043,690 -0.32(-1.30%)
Nov 05, 2019 24.47 24.71 24.43 24.54 3,676,194 +0.17(+0.70%)
Nov 04, 2019 24.20 24.48 24.14 24.37 5,816,056 +0.37(+1.52%)
Nov 01, 2019 23.25 24.03 23.15 24.00 4,560,687 +0.94(+4.08%)
Oct 31, 2019 23.33 23.33 22.46 23.06 6,345,974 -0.40(-1.69%)
Oct 30, 2019 23.64 23.69 23.29 23.46 6,697,908 -0.06(-0.26%)
Oct 29, 2019 23.49 23.66 23.28 23.52 3,735,972 -0.11(-0.46%)
Oct 28, 2019 23.72 24.00 23.63 23.63 3,224,589 -0.02(-0.10%)
Oct 25, 2019 23.48 23.72 23.45 23.65 2,812,063 +0.09(+0.36%)
Oct 24, 2019 23.78 23.79 23.43 23.57 2,774,290 -0.08(-0.33%)
Oct 23, 2019 23.81 23.85 23.48 23.64 3,073,516 -0.16(-0.65%)
Oct 22, 2019 23.78 24.10 23.76 23.80 3,205,310 +0.00(+0.00%)
Oct 21, 2019 23.45 23.81 23.43 23.80 3,107,460 +0.38(+1.63%)
Oct 18, 2019 23.56 23.72 23.39 23.42 3,461,714 -0.09(-0.36%)
Oct 17, 2019 23.30 23.64 23.24 23.50 3,376,353 +0.28(+1.20%)
Oct 16, 2019 23.08 23.26 22.91 23.22 3,224,663 +0.10(+0.44%)
Oct 15, 2019 23.12 23.36 23.01 23.12 3,802,931 -0.13(-0.57%)
Oct 14, 2019 22.91 23.45 22.88 23.26 1,934,678 +0.11(+0.47%)
Oct 11, 2019 23.24 23.36 23.10 23.15 3,393,607 +0.24(+1.05%)
Oct 10, 2019 22.80 23.05 22.70 22.91 2,437,292 +0.23(+0.99%)
Oct 09, 2019 22.81 22.83 22.54 22.68 3,483,146 +0.09(+0.38%)
Oct 08, 2019 23.13 23.13 22.58 22.59 4,443,845 -0.68(-2.94%)
Oct 07, 2019 23.34 23.43 23.27 23.28 4,645,235 -0.01(-0.03%)
Oct 04, 2019 23.28 23.37 23.20 23.29 2,824,680 +0.09(+0.40%)
Oct 03, 2019 23.16 23.22 22.94 23.19 2,816,268 -0.09(-0.40%)
Oct 02, 2019 23.63 23.64 23.19 23.29 4,360,295 -0.55(-2.31%)
Oct 01, 2019 24.51 24.63 23.75 23.84 3,662,231 -0.69(-2.82%)
Sep 30, 2019 24.41 24.70 24.41 24.53 2,931,526 -0.09(-0.35%)
Sep 27, 2019 24.48 24.68 24.47 24.61 3,122,211 +0.06(+0.25%)
Sep 26, 2019 24.58 24.71 24.49 24.55 2,629,488 -0.03(-0.13%)
Sep 25, 2019 24.63 24.68 24.51 24.58 2,214,388 -0.17(-0.69%)
Sep 24, 2019 24.68 24.80 24.49 24.75 2,873,114 +0.09(+0.35%)
Sep 23, 2019 24.61 24.81 24.58 24.67 1,962,272 +0.02(+0.06%)
Sep 20, 2019 24.86 24.98 24.58 24.65 2,757,990 -0.11(-0.44%)
Sep 19, 2019 24.88 25.05 24.75 24.76 2,808,375 -0.02(-0.06%)
Sep 18, 2019 24.77 24.91 24.64 24.78 3,325,809 -0.18(-0.72%)
Sep 17, 2019 25.16 25.17 24.66 24.96 5,645,517 -0.24(-0.96%)
Sep 16, 2019 24.47 25.43 24.35 25.20 7,711,715 +1.58(+6.68%)
Sep 13, 2019 23.98 24.09 23.53 23.62 3,933,567 -0.21(-0.88%)
Sep 12, 2019 23.46 23.92 23.35 23.83 2,417,418 +0.09(+0.39%)
Sep 11, 2019 23.88 24.02 23.53 23.74 3,598,918 +0.01(+0.03%)
Sep 10, 2019 23.36 23.93 23.34 23.73 3,947,098 +0.51(+2.21%)
Sep 09, 2019 23.30 23.53 23.19 23.22 3,120,306 +0.14(+0.61%)
Sep 06, 2019 22.80 23.15 22.75 23.08 2,768,161 +0.15(+0.64%)
Sep 05, 2019 22.73 23.12 22.68 22.93 3,708,442 +0.39(+1.72%)
Sep 04, 2019 22.63 22.86 22.50 22.54 5,639,241 +0.23(+1.01%)
Sep 03, 2019 21.95 22.35 21.86 22.32 5,913,940 -0.06(-0.28%)
Aug 30, 2019 22.49 22.58 22.22 22.38 3,059,441 +0.05(+0.24%)
Aug 29, 2019 21.96 22.43 21.94 22.32 3,225,430 +0.51(+2.32%)
Aug 28, 2019 21.67 21.93 21.54 21.82 8,120,991 +0.37(+1.71%)
Aug 27, 2019 21.62 21.73 21.34 21.45 9,278,593 -0.08(-0.39%)
Aug 26, 2019 21.62 21.66 21.44 21.54 5,489,012 +0.20(+0.93%)
Aug 23, 2019 21.55 21.75 21.26 21.34 2,827,325 -0.38(-1.76%)
Aug 22, 2019 21.85 21.91 21.69 21.72 2,681,555 -0.05(-0.21%)
Aug 21, 2019 21.67 21.87 21.67 21.77 3,469,663 +0.24(+1.10%)
Aug 20, 2019 21.77 21.79 21.51 21.53 4,499,291 -0.31(-1.40%)
Aug 19, 2019 21.67 21.88 21.63 21.83 3,276,988 +0.32(+1.49%)
Aug 16, 2019 21.21 21.61 21.12 21.51 2,749,604 +0.38(+1.78%)
Aug 15, 2019 21.25 21.37 21.03 21.14 3,459,571 -0.23(-1.08%)
Aug 14, 2019 21.47 21.57 21.28 21.37 4,143,091 -0.58(-2.65%)
Aug 13, 2019 21.83 22.02 21.65 21.95 10,836,019 +0.05(+0.21%)
Aug 12, 2019 21.84 21.96 21.73 21.90 3,161,847 -0.01(-0.04%)
Aug 09, 2019 21.98 22.14 21.80 21.91 4,629,002 +0.00(+0.00%)
Aug 08, 2019 21.74 22.17 21.64 21.91 6,104,544 +0.39(+1.81%)
Aug 07, 2019 21.00 21.65 20.88 21.52 6,705,313 +0.18(+0.86%)
Aug 06, 2019 21.31 21.49 21.02 21.34 10,036,072 +0.18(+0.83%)
Aug 05, 2019 21.41 21.50 21.14 21.16 7,511,608 -0.60(-2.78%)
Aug 02, 2019 21.97 22.06 21.56 21.77 8,869,794 -0.24(-1.08%)
Aug 01, 2019 21.71 22.18 21.70 22.00 9,097,967 +0.03(+0.14%)
Jul 31, 2019 22.39 22.39 21.80 21.97 7,436,578 -0.33(-1.48%)
Jul 30, 2019 22.20 22.47 21.88 22.30 5,211,784 +0.01(+0.03%)
Jul 29, 2019 22.78 22.83 22.22 22.29 4,989,157 -0.40(-1.75%)
Jul 26, 2019 22.78 22.97 22.56 22.69 4,676,157 +0.02(+0.07%)
Jul 25, 2019 23.74 23.80 22.49 22.68 5,387,728 -0.67(-2.89%)
Jul 24, 2019 23.68 23.76 23.33 23.35 3,387,206 -0.38(-1.58%)
Jul 23, 2019 23.90 23.99 23.72 23.72 2,718,521 -0.13(-0.55%)
Jul 22, 2019 23.88 23.92 23.73 23.86 2,873,297 +0.01(+0.03%)
Jul 19, 2019 23.89 23.95 23.76 23.85 2,782,260 -0.03(-0.13%)
Jul 18, 2019 23.89 23.96 23.76 23.88 3,876,618 -0.16(-0.67%)
Jul 17, 2019 24.12 24.24 23.92 24.04 2,931,192 -0.12(-0.51%)
Jul 16, 2019 24.57 24.62 24.00 24.16 3,917,925 -0.47(-1.93%)
Jul 15, 2019 24.83 24.94 24.60 24.64 2,159,496 -0.08(-0.31%)
Jul 12, 2019 24.85 24.88 24.70 24.71 2,310,060 -0.14(-0.55%)
Jul 11, 2019 24.88 24.97 24.70 24.85 2,532,619 +0.03(+0.12%)
Jul 10, 2019 24.81 25.02 24.61 24.82 5,468,948 +0.24(+0.97%)
Jul 09, 2019 23.99 24.58 23.91 24.58 3,845,153 +0.57(+2.36%)
Jul 08, 2019 23.98 24.15 23.95 24.02 3,506,485 -0.06(-0.25%)
Jul 05, 2019 24.21 24.26 23.94 24.08 2,755,352 +0.12(+0.51%)
Jul 03, 2019 23.90 24.05 23.71 23.95 2,220,322 +0.09(+0.39%)
Jul 02, 2019 24.02 24.12 23.71 23.86 4,488,415 -0.33(-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.