Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	39.04	39.33	38.82	39.10	7,034,604	+0.43(+1.11%)
Jun 29, 2011	38.79	39.01	38.08	38.67	8,063,041	+0.44(+1.15%)
Jun 28, 2011	37.80	38.61	37.74	38.23	7,087,476	+0.80(+2.14%)
Jun 27, 2011	37.25	37.56	36.93	37.43	5,284,881	-0.01(-0.03%)
Jun 24, 2011	37.87	37.91	37.40	37.44	4,818,966	-0.67(-1.76%)
Jun 23, 2011	37.64	38.18	36.95	38.11	6,973,724	-0.43(-1.12%)
Jun 22, 2011	38.33	39.21	38.30	38.54	4,947,711	+0.02(+0.05%)
Jun 21, 2011	38.10	38.91	37.94	38.52	5,546,801	+0.80(+2.12%)
Jun 20, 2011	37.58	37.87	37.50	37.72	5,920,019	-0.27(-0.71%)
Jun 17, 2011	38.29	38.76	37.76	37.99	6,184,536	-0.23(-0.60%)
Jun 16, 2011	38.01	38.70	37.73	38.22	6,255,344	+0.02(+0.05%)
Jun 15, 2011	39.05	39.42	37.80	38.20	8,136,869	-1.37(-3.46%)
Jun 14, 2011	39.13	40.00	39.02	39.57	5,128,700	+1.00(+2.59%)
Jun 13, 2011	38.72	39.19	37.90	38.57	5,529,945	-0.29(-0.75%)
Jun 10, 2011	39.62	39.64	38.60	38.86	6,467,416	-1.06(-2.66%)
Jun 09, 2011	40.07	40.33	39.77	39.92	5,846,325	+0.12(+0.30%)
Jun 08, 2011	39.47	40.49	39.46	39.80	5,785,575	+0.02(+0.05%)
Jun 07, 2011	39.82	40.25	39.46	39.78	4,506,147	+0.28(+0.71%)
Jun 06, 2011	40.20	40.61	39.25	39.50	5,431,131	-0.91(-2.25%)
Jun 03, 2011	39.40	40.93	39.06	40.41	5,474,557	-0.13(-0.32%)
May 24, 2011	40.34	41.04	39.96	40.54	6,291,055	+0.87(+2.19%)
May 23, 2011	39.31	39.78	38.76	39.67	5,396,806	-1.02(-2.51%)
May 20, 2011	40.50	41.26	40.22	40.69	6,566,518	-0.21(-0.51%)
May 19, 2011	41.04	41.24	40.31	40.90	4,639,407	+0.18(+0.44%)
May 18, 2011	40.04	40.96	39.80	40.72	6,122,417	+1.04(+2.62%)
May 17, 2011	39.40	39.79	38.78	39.68	8,424,996	+0.12(+0.30%)
May 16, 2011	39.67	40.75	39.42	39.56	6,591,210	-0.31(-0.78%)
May 13, 2011	40.50	40.66	39.55	39.87	7,075,044	-0.48(-1.19%)
May 12, 2011	40.41	40.85	39.70	40.35	9,928,235	-0.47(-1.15%)
May 11, 2011	42.20	42.20	40.45	40.82	7,566,452	-1.52(-3.59%)
May 10, 2011	42.46	42.90	41.99	42.34	6,218,850	+0.16(+0.38%)
May 09, 2011	42.07	42.43	41.44	42.18	5,858,576	+0.68(+1.64%)
May 06, 2011	41.60	42.64	40.98	41.50	8,637,598	+0.55(+1.34%)
May 05, 2011	42.59	42.83	40.78	40.95	17,294,697	-2.62(-6.01%)
May 04, 2011	43.88	44.06	42.35	43.57	9,598,486	-0.12(-0.27%)
May 03, 2011	45.75	45.75	43.10	43.69	12,126,786	-2.48(-5.37%)
May 02, 2011	46.13	46.24	45.87	46.17	8,111,756	+0.13(+0.28%)
Apr 29, 2011	44.93	46.05	44.75	46.04	6,291,522	+1.04(+2.31%)
Apr 28, 2011	44.56	45.25	44.51	45.00	4,304,242	+0.14(+0.31%)
Apr 27, 2011	45.29	45.32	43.93	44.86	5,878,011	-0.20(-0.44%)
Apr 26, 2011	44.76	45.17	44.48	45.06	3,424,801	+0.17(+0.38%)
Apr 25, 2011	45.62	45.80	44.72	44.89	4,028,015	-0.36(-0.80%)
Apr 21, 2011	44.95	45.39	44.62	45.25	4,145,168	+0.68(+1.53%)
Apr 20, 2011	44.25	44.79	44.17	44.57	4,941,300	+1.29(+2.98%)
Apr 19, 2011	42.86	43.51	42.74	43.28	4,834,873	+0.62(+1.45%)
Apr 18, 2011	42.88	42.95	41.93	42.66	5,785,415	-1.13(-2.58%)
Apr 15, 2011	43.69	44.24	43.43	43.79	4,360,283	-0.11(-0.25%)
Apr 14, 2011	43.15	43.98	42.76	43.90	5,395,864	+0.10(+0.23%)
Apr 13, 2011	44.27	44.55	43.42	43.80	5,112,129	+0.12(+0.27%)
Apr 12, 2011	44.68	44.72	43.06	43.68	9,587,914	-1.85(-4.06%)
Apr 11, 2011	46.46	46.58	45.17	45.53	7,033,300	-1.12(-2.40%)
Apr 08, 2011	45.72	46.84	45.63	46.65	8,089,267	+1.50(+3.32%)
Apr 07, 2011	44.36	45.21	43.80	45.15	7,689,850	+0.62(+1.39%)
Apr 06, 2011	45.34	45.53	44.15	44.53	6,659,025	-0.71(-1.57%)
Apr 05, 2011	45.45	45.91	45.04	45.24	5,666,221	-0.20(-0.44%)
Apr 04, 2011	45.50	45.63	45.33	45.44	4,288,364	+0.16(+0.35%)

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.