Suncor Energy Inc (NY: SU )

37.53 +0.56 (+1.51%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.49 21.07 20.05 20.51 17,638,672 +1.04(+5.33%)
Nov 29, 2011 19.21 19.68 19.07 19.48 7,527,515 +0.36(+1.86%)
Nov 28, 2011 19.51 19.51 18.96 19.12 8,951,363 +0.63(+3.40%)
Nov 25, 2011 18.70 18.99 18.49 18.49 5,995,983 -0.42(-2.20%)
Nov 23, 2011 19.70 19.71 18.89 18.91 12,614,488 -1.12(-5.60%)
Nov 22, 2011 20.45 20.51 19.90 20.03 8,588,123 -0.38(-1.87%)
Nov 21, 2011 20.50 20.52 19.81 20.41 8,581,176 -0.54(-2.58%)
Nov 18, 2011 21.51 21.60 20.88 20.95 7,819,150 -0.22(-1.03%)
Nov 17, 2011 21.89 22.24 20.98 21.17 12,509,061 -0.69(-3.16%)
Nov 16, 2011 21.56 22.46 21.51 21.86 12,488,466 +0.27(+1.27%)
Nov 15, 2011 21.61 21.81 21.43 21.59 9,802,717 -0.25(-1.13%)
Nov 14, 2011 21.66 21.90 21.52 21.83 6,900,964 +0.01(+0.03%)
Nov 11, 2011 21.51 21.91 21.42 21.83 6,455,473 +0.59(+2.77%)
Nov 10, 2011 21.48 21.66 20.65 21.24 11,074,552 +0.19(+0.91%)
Nov 09, 2011 21.52 21.85 21.03 21.05 13,401,141 -1.52(-6.75%)
Nov 08, 2011 22.70 22.73 22.25 22.57 9,370,677 +0.08(+0.36%)
Nov 07, 2011 22.24 22.74 22.13 22.49 9,295,555 +0.32(+1.45%)
Nov 04, 2011 22.13 22.26 21.74 22.17 7,995,514 -0.33(-1.46%)
Nov 03, 2011 21.95 22.55 21.70 22.50 13,968,629 +1.10(+5.14%)
Nov 02, 2011 21.31 21.51 20.99 21.40 12,773,208 +0.61(+2.93%)
Nov 01, 2011 20.27 21.11 19.95 20.79 15,427,431 -1.02(-4.67%)
Oct 31, 2011 22.33 22.39 21.79 21.81 10,067,102 -0.96(-4.20%)
Oct 28, 2011 22.24 22.76 22.18 22.76 10,603,462 +0.16(+0.73%)
Oct 27, 2011 22.26 22.82 22.21 22.60 16,818,398 +1.32(+6.20%)
Oct 26, 2011 21.18 21.45 20.76 21.28 10,462,309 +0.34(+1.63%)
Oct 25, 2011 21.60 21.64 20.88 20.94 12,769,032 -0.55(-2.54%)
Oct 24, 2011 20.66 21.56 20.60 21.48 10,957,034 +0.93(+4.52%)
Oct 21, 2011 20.58 20.73 20.30 20.56 9,434,360 +0.39(+1.93%)
Oct 20, 2011 20.03 20.46 19.62 20.17 10,322,675 +0.04(+0.20%)
Oct 19, 2011 20.65 20.79 20.02 20.12 12,404,882 -0.47(-2.29%)
Oct 18, 2011 19.76 20.78 19.46 20.60 12,953,791 +0.71(+3.57%)
Oct 17, 2011 20.61 20.63 19.78 19.89 8,526,222 -0.85(-4.12%)
Oct 14, 2011 20.08 20.75 20.08 20.74 10,420,445 +1.24(+6.34%)
Oct 13, 2011 19.68 19.72 19.22 19.50 9,383,879 -0.36(-1.82%)
Oct 12, 2011 19.55 20.17 19.37 19.87 11,510,260 +0.68(+3.53%)
Oct 11, 2011 18.98 19.34 18.81 19.19 9,082,499 -0.05(-0.25%)
Oct 10, 2011 19.13 19.46 18.92 19.24 5,387,743 +0.75(+4.07%)
Oct 07, 2011 19.18 19.30 18.40 18.48 16,017,246 -0.41(-2.17%)
Oct 06, 2011 18.53 18.91 18.48 18.89 14,211,152 +0.84(+4.66%)
Oct 05, 2011 16.69 18.21 16.46 18.05 18,707,474 +1.57(+9.54%)
Oct 04, 2011 15.95 16.52 15.41 16.48 21,772,176 +0.08(+0.50%)
Oct 03, 2011 16.84 17.38 16.32 16.40 16,348,919 -0.98(-5.66%)
Sep 30, 2011 17.77 18.03 17.34 17.38 13,274,319 -0.86(-4.72%)
Sep 29, 2011 18.36 18.52 17.72 18.25 15,204,065 +0.35(+1.95%)
Sep 28, 2011 18.96 19.10 17.83 17.90 13,612,219 -1.07(-5.66%)
Sep 27, 2011 19.06 19.58 18.88 18.97 14,772,143 +0.68(+3.70%)
Sep 26, 2011 17.61 18.33 17.10 18.29 12,161,080 +0.81(+4.61%)
Sep 23, 2011 17.14 17.64 17.04 17.49 10,240,215 +0.05(+0.27%)
Sep 22, 2011 17.99 17.99 17.09 17.44 25,045,396 -1.66(-8.69%)
Sep 21, 2011 19.83 19.98 19.08 19.10 12,292,976 -0.77(-3.85%)
Sep 20, 2011 20.30 20.66 19.85 19.87 10,217,387 -0.42(-2.06%)
Sep 19, 2011 20.25 20.45 19.85 20.28 9,766,803 -0.46(-2.21%)
Sep 16, 2011 20.90 20.98 20.52 20.74 8,339,095 -0.03(-0.13%)
Sep 15, 2011 20.69 20.80 20.36 20.77 7,633,386 +0.47(+2.32%)
Sep 14, 2011 19.87 20.62 19.61 20.30 9,937,321 +0.51(+2.59%)
Sep 13, 2011 19.84 19.93 19.50 19.78 14,253,063 +0.11(+0.56%)
Sep 12, 2011 19.91 20.08 19.22 19.67 13,884,786 -0.54(-2.67%)
Sep 09, 2011 20.55 20.76 20.08 20.21 8,678,607 -0.80(-3.81%)
Sep 08, 2011 20.95 21.38 20.86 21.01 9,143,711 -0.06(-0.29%)
Sep 07, 2011 20.60 21.09 20.48 21.07 8,294,828 +0.82(+4.05%)
Sep 06, 2011 20.16 20.26 19.82 20.25 13,389,750 -0.58(-2.79%)
Sep 02, 2011 21.14 21.22 20.73 20.84 7,048,015 -0.92(-4.21%)
Sep 01, 2011 21.87 22.13 21.68 21.75 8,642,374 -0.05(-0.22%)
Aug 31, 2011 21.90 22.17 21.44 21.80 10,766,653 +0.11(+0.50%)
Aug 30, 2011 21.31 21.79 21.10 21.69 8,243,112 +0.31(+1.47%)
Aug 29, 2011 21.28 21.38 20.93 21.38 5,180,762 +0.66(+3.20%)
Aug 26, 2011 20.28 20.86 20.04 20.71 8,238,602 +0.23(+1.13%)
Aug 25, 2011 21.27 21.38 20.40 20.48 9,932,139 -0.51(-2.41%)
Aug 24, 2011 20.84 21.18 20.64 20.99 9,965,868 +0.17(+0.82%)
Aug 23, 2011 20.14 20.84 19.88 20.82 15,070,103 +0.90(+4.53%)
Aug 22, 2011 20.81 20.82 19.82 19.91 17,459,380 -0.30(-1.49%)
Aug 19, 2011 20.36 21.10 20.12 20.21 13,777,943 -0.33(-1.60%)
Aug 18, 2011 21.46 21.46 20.32 20.54 13,467,298 -1.55(-7.02%)
Aug 17, 2011 22.59 22.76 22.06 22.09 11,072,927 -0.08(-0.37%)
Aug 16, 2011 22.38 22.41 22.01 22.18 9,926,782 -0.46(-2.05%)
Aug 15, 2011 22.39 22.71 22.28 22.64 8,252,236 +0.67(+3.05%)
Aug 12, 2011 22.75 22.82 21.83 21.97 12,733,092 -0.27(-1.20%)
Aug 11, 2011 21.48 22.40 21.06 22.24 16,717,038 +0.85(+3.96%)
Aug 10, 2011 21.74 22.09 20.94 21.39 22,477,216 -0.20(-0.92%)
Aug 09, 2011 21.01 21.61 20.20 21.59 22,158,092 +0.91(+4.40%)
Aug 08, 2011 21.01 21.66 20.55 20.68 25,340,604 -1.89(-8.36%)
Aug 05, 2011 23.29 23.38 21.55 22.56 23,274,806 -0.51(-2.22%)
Aug 04, 2011 24.14 24.20 22.97 23.08 19,113,590 -1.52(-6.19%)
Aug 03, 2011 25.15 25.16 24.18 24.60 19,683,818 -0.50(-1.99%)
Aug 02, 2011 26.06 26.10 25.08 25.10 11,679,299 -1.01(-3.87%)
Aug 01, 2011 26.12 27.12 25.84 26.11 7,554,319 -0.01(-0.03%)
Jul 29, 2011 26.30 26.47 25.94 26.12 9,469,520 -0.51(-1.90%)
Jul 28, 2011 27.16 27.26 26.51 26.62 10,838,046 -0.90(-3.25%)
Jul 27, 2011 28.05 28.20 27.24 27.52 8,230,462 -0.85(-3.01%)
Jul 26, 2011 28.62 28.62 28.13 28.37 6,689,754 -0.10(-0.36%)
Jul 25, 2011 28.05 28.58 27.94 28.48 6,916,965 +0.25(+0.90%)
Jul 22, 2011 28.32 28.43 28.13 28.22 6,810,383 -0.14(-0.48%)
Jul 21, 2011 27.81 28.55 27.73 28.36 9,214,715 +0.75(+2.72%)
Jul 20, 2011 27.87 27.99 27.59 27.61 8,237,680 +0.04(+0.15%)
Jul 19, 2011 27.23 27.80 27.16 27.57 8,353,453 +0.81(+3.04%)
Jul 18, 2011 26.97 27.12 26.52 26.75 5,735,256 -0.48(-1.76%)
Jul 15, 2011 27.15 27.31 27.04 27.23 6,214,628 +0.48(+1.79%)
Jul 14, 2011 27.48 27.53 26.67 26.75 8,462,913 -0.36(-1.34%)
Jul 13, 2011 27.00 27.70 26.90 27.12 9,528,303 +0.29(+1.07%)
Jul 12, 2011 26.80 27.23 26.69 26.83 8,653,838 -0.21(-0.76%)
Jul 11, 2011 27.51 27.71 26.82 27.03 7,669,461 -0.91(-3.25%)
Jul 08, 2011 27.59 28.10 27.41 27.94 9,665,658 +0.01(+0.02%)
Jul 07, 2011 27.95 28.15 27.78 27.94 8,003,722 +0.58(+2.12%)
Jul 06, 2011 27.48 27.54 27.15 27.35 6,421,957 -0.22(-0.79%)
Jul 05, 2011 27.59 27.94 27.39 27.57 12,329,861 +0.49(+1.79%)
Jul 01, 2011 26.66 27.18 26.24 27.09 6,336,017 +0.37(+1.38%)
Jun 30, 2011 26.68 26.88 26.53 26.72 10,294,166 +0.29(+1.11%)
Jun 29, 2011 26.51 26.66 26.02 26.43 11,799,141 +0.30(+1.15%)
Jun 28, 2011 25.83 26.38 25.79 26.12 10,371,537 +0.55(+2.14%)
Jun 27, 2011 25.46 25.67 25.24 25.58 7,733,689 -0.01(-0.03%)
Jun 24, 2011 25.88 25.91 25.56 25.58 7,051,887 -0.46(-1.76%)
Jun 23, 2011 25.72 26.09 25.25 26.04 10,205,077 -0.29(-1.12%)
Jun 22, 2011 26.19 26.79 26.17 26.34 7,240,288 +0.01(+0.05%)
Jun 21, 2011 26.04 26.59 25.93 26.32 8,116,973 +0.55(+2.12%)
Jun 20, 2011 25.68 25.88 25.63 25.78 8,663,126 -0.18(-0.71%)
Jun 17, 2011 26.17 26.49 25.80 25.96 9,050,210 -0.16(-0.60%)
Jun 16, 2011 25.97 26.45 25.78 26.12 9,153,827 +0.01(+0.05%)
Jun 15, 2011 26.69 26.94 25.83 26.10 11,907,178 -0.94(-3.46%)
Jun 14, 2011 26.74 27.33 26.66 27.04 7,505,140 +0.68(+2.59%)
Jun 13, 2011 26.46 26.78 25.90 26.36 8,092,306 -0.20(-0.75%)
Jun 10, 2011 27.07 27.09 26.38 26.56 9,464,165 -0.72(-2.66%)
Jun 09, 2011 27.38 27.56 27.18 27.28 8,555,285 +0.08(+0.30%)
Jun 08, 2011 26.97 27.67 26.97 27.20 8,466,386 +0.01(+0.05%)
Jun 07, 2011 27.21 27.51 26.97 27.18 6,594,120 +0.19(+0.71%)
Jun 06, 2011 27.47 27.75 26.82 26.99 7,947,706 -0.62(-2.25%)
Jun 03, 2011 26.92 27.97 26.69 27.61 8,011,254 -0.09(-0.32%)
May 24, 2011 27.57 28.05 27.31 27.70 9,206,085 +0.59(+2.19%)
May 23, 2011 26.86 27.18 26.49 27.11 7,897,476 -0.70(-2.51%)
May 20, 2011 27.68 28.20 27.48 27.81 9,609,187 -0.14(-0.51%)
May 19, 2011 28.05 28.18 27.55 27.95 6,789,128 +0.12(+0.44%)
May 18, 2011 27.36 27.99 27.20 27.83 8,959,307 +0.71(+2.62%)
May 17, 2011 26.92 27.19 26.50 27.12 12,328,812 +0.08(+0.30%)
May 16, 2011 27.11 27.85 26.94 27.03 9,645,321 -0.21(-0.78%)
May 13, 2011 27.68 27.79 27.03 27.25 10,353,344 -0.33(-1.19%)
May 12, 2011 27.61 27.92 27.13 27.57 14,528,593 -0.32(-1.15%)
May 11, 2011 28.84 28.84 27.64 27.89 11,072,452 -1.04(-3.59%)
May 10, 2011 29.02 29.32 28.69 28.93 9,100,423 +0.11(+0.38%)
May 09, 2011 28.75 28.99 28.32 28.82 8,573,212 +0.46(+1.64%)
May 06, 2011 28.43 29.14 28.00 28.36 12,639,925 +0.38(+1.34%)
May 05, 2011 29.10 29.27 27.87 27.98 25,308,386 -1.79(-6.01%)
May 04, 2011 29.99 30.11 28.94 29.77 14,046,051 -0.08(-0.27%)
May 03, 2011 31.26 31.26 29.45 29.86 17,745,868 -1.69(-5.37%)
May 02, 2011 31.52 31.60 31.35 31.55 11,870,429 +0.09(+0.28%)
Apr 29, 2011 30.70 31.47 30.58 31.46 9,206,769 +0.71(+2.31%)
Apr 28, 2011 30.45 30.92 30.42 30.75 6,298,660 +0.10(+0.31%)
Apr 27, 2011 30.95 30.97 30.02 30.66 8,601,653 -0.14(-0.44%)
Apr 26, 2011 30.59 30.87 30.40 30.79 5,011,720 +0.12(+0.38%)
Apr 25, 2011 31.17 31.30 30.56 30.68 5,894,440 -0.25(-0.80%)
Apr 21, 2011 30.72 31.02 30.49 30.92 6,065,878 +0.46(+1.53%)
Apr 20, 2011 30.24 30.61 30.18 30.46 7,230,906 +0.88(+2.98%)
Apr 19, 2011 29.29 29.73 29.21 29.58 7,075,165 +0.42(+1.45%)
Apr 18, 2011 29.30 29.35 28.65 29.15 8,466,152 -0.77(-2.58%)
Apr 15, 2011 29.86 30.23 29.68 29.92 6,380,668 -0.08(-0.25%)
Apr 14, 2011 29.49 30.05 29.22 30.00 7,896,097 +0.07(+0.23%)
Apr 13, 2011 30.25 30.44 29.67 29.93 7,480,891 +0.08(+0.27%)
Apr 12, 2011 30.53 30.56 29.43 29.85 14,030,581 -1.26(-4.06%)
Apr 11, 2011 31.75 31.83 30.87 31.11 10,292,258 -0.77(-2.40%)
Apr 08, 2011 31.24 32.01 31.18 31.88 11,837,519 +1.03(+3.32%)
Apr 07, 2011 30.31 30.89 29.93 30.85 11,253,028 +0.42(+1.39%)
Apr 06, 2011 30.98 31.11 30.17 30.43 9,744,558 -0.49(-1.57%)
Apr 05, 2011 31.06 31.37 30.78 30.92 8,291,727 -0.14(-0.44%)
Apr 04, 2011 31.09 31.18 30.98 31.05 6,275,425 +0.11(+0.35%)
Apr 01, 2011 30.94 31.33 30.83 30.94 6,534,529 +0.30(+0.98%)
Mar 31, 2011 30.90 31.09 30.60 30.64 6,017,344 +0.14(+0.47%)
Mar 30, 2011 30.56 30.94 30.29 30.50 7,914,013 +0.24(+0.79%)
Mar 29, 2011 30.19 30.46 29.98 30.26 6,822,226 -0.03(-0.11%)
Mar 28, 2011 30.58 30.83 30.28 30.29 6,281,480 -0.44(-1.45%)
Mar 25, 2011 30.65 31.15 30.61 30.74 7,674,149 +0.09(+0.29%)
Mar 24, 2011 30.82 30.94 30.46 30.65 7,484,644 -0.06(-0.20%)
Mar 23, 2011 31.09 31.21 30.55 30.71 10,835,610 -0.44(-1.40%)
Mar 22, 2011 31.02 31.22 30.77 31.15 8,929,752 +0.02(+0.07%)
Mar 21, 2011 30.68 31.17 30.68 31.13 11,980,023 +1.21(+4.04%)
Mar 18, 2011 30.66 30.84 29.67 29.92 14,030,913 -0.55(-1.79%)
Mar 17, 2011 29.79 30.64 29.42 30.46 13,400,324 +1.52(+5.27%)
Mar 16, 2011 29.06 30.04 28.58 28.94 15,706,678 -0.17(-0.59%)
Mar 15, 2011 29.10 29.37 29.06 29.11 15,813,026 -0.43(-1.46%)
Mar 14, 2011 29.24 29.62 28.82 29.54 9,359,475 -0.26(-0.87%)
Mar 11, 2011 28.43 29.98 28.22 29.80 12,667,079 +0.65(+2.23%)
Mar 10, 2011 29.69 29.78 28.87 29.15 16,934,888 -1.32(-4.33%)
Mar 09, 2011 31.09 31.15 30.25 30.47 10,275,058 -0.23(-0.73%)
Mar 08, 2011 32.01 32.01 30.67 30.70 14,340,003 -1.33(-4.16%)
Mar 07, 2011 32.92 33.16 31.87 32.03 13,008,861 -0.59(-1.80%)
Mar 04, 2011 32.27 32.63 32.07 32.62 11,770,411 +0.68(+2.12%)
Mar 03, 2011 32.15 32.25 31.76 31.94 14,812,406 -0.39(-1.20%)
Mar 02, 2011 32.35 32.50 32.02 32.33 13,197,090 +0.28(+0.87%)
Mar 01, 2011 32.21 32.40 32.04 32.05 14,068,649 -0.03(-0.11%)
Feb 28, 2011 31.61 32.19 31.43 32.08 10,102,473 +0.74(+2.38%)
Feb 25, 2011 30.66 31.37 30.61 31.34 12,349,750 +0.53(+1.73%)
Feb 24, 2011 32.37 32.47 30.46 30.81 28,463,136 -1.03(-3.24%)
Feb 23, 2011 31.34 32.54 31.23 31.84 28,774,088 +0.74(+2.37%)
Feb 22, 2011 31.65 32.07 30.78 31.10 20,966,230 +0.42(+1.36%)
Feb 18, 2011 30.96 31.18 30.56 30.68 11,178,401 -0.18(-0.60%)
Feb 17, 2011 30.21 30.88 29.89 30.87 13,222,721 +0.75(+2.50%)
Feb 16, 2011 29.06 30.40 29.03 30.12 17,034,350 +1.18(+4.06%)
Feb 15, 2011 28.81 29.04 28.56 28.94 9,190,871 +0.18(+0.64%)
Feb 14, 2011 28.03 28.81 27.89 28.76 10,590,781 +0.86(+3.09%)
Feb 11, 2011 28.26 28.75 27.87 27.89 14,356,324 -0.34(-1.21%)
Feb 10, 2011 27.64 28.30 27.55 28.24 7,980,410 +0.37(+1.32%)
Feb 09, 2011 27.71 28.15 27.59 27.87 7,663,606 +0.09(+0.32%)
Feb 08, 2011 27.66 27.89 27.34 27.78 13,146,074 -0.10(-0.34%)
Feb 07, 2011 28.30 28.32 27.78 27.87 11,494,017 -0.22(-0.78%)
Feb 04, 2011 28.76 29.05 28.07 28.09 10,429,867 -0.81(-2.81%)
Feb 03, 2011 29.25 29.37 28.58 28.91 10,495,791 +0.10(+0.36%)
Feb 02, 2011 29.28 29.65 28.67 28.80 14,220,096 +0.11(+0.38%)
Feb 01, 2011 28.57 28.81 28.16 28.69 14,934,200 +0.33(+1.16%)
Jan 31, 2011 27.58 28.48 27.44 28.37 19,798,232 +1.04(+3.80%)
Jan 28, 2011 26.58 27.89 26.50 27.33 28,396,628 +0.81(+3.04%)
Jan 27, 2011 26.63 26.79 26.29 26.52 10,421,509 -0.30(-1.12%)
Jan 26, 2011 25.97 26.86 25.86 26.82 12,322,072 +1.05(+4.08%)
Jan 25, 2011 25.99 26.00 25.43 25.77 10,132,516 -0.53(-2.00%)
Jan 24, 2011 26.15 26.50 25.84 26.30 7,585,748 +0.07(+0.26%)
Jan 21, 2011 26.03 26.32 26.01 26.23 7,962,566 +0.41(+1.59%)
Jan 20, 2011 25.64 25.86 25.29 25.82 9,278,135 -0.14(-0.53%)
Jan 19, 2011 26.78 26.84 25.94 25.95 9,363,106 -0.72(-2.69%)
Jan 18, 2011 26.46 26.86 26.43 26.67 5,769,583 +0.18(+0.67%)
Jan 14, 2011 26.36 26.57 26.12 26.49 6,120,865 +0.05(+0.21%)
Jan 13, 2011 26.16 26.53 25.89 26.44 10,963,809 +0.30(+1.15%)
Jan 12, 2011 26.19 26.30 26.04 26.14 7,759,219 +0.27(+1.06%)
Jan 11, 2011 25.51 25.91 25.46 25.87 7,291,315 +0.55(+2.19%)
Jan 10, 2011 25.43 25.51 24.97 25.31 6,587,345 -0.18(-0.70%)
Jan 07, 2011 25.75 25.75 25.08 25.49 8,734,866 +0.05(+0.19%)
Jan 06, 2011 26.21 26.28 25.33 25.44 8,501,615 -0.80(-3.05%)
Jan 05, 2011 25.97 26.38 25.71 26.24 6,739,527 +0.25(+0.97%)
Jan 04, 2011 26.90 27.12 25.68 25.99 9,342,256 -0.54(-2.04%)
Jan 03, 2011 26.51 27.13 26.28 26.53 7,919,614 +0.36(+1.38%)
Dec 31, 2010 26.02 26.30 25.92 26.17 3,308,994 +0.09(+0.34%)
Dec 30, 2010 25.96 26.17 25.86 26.08 4,631,065 +0.16(+0.63%)
Dec 29, 2010 25.95 26.14 25.76 25.91 4,920,036 +0.36(+1.42%)
Dec 28, 2010 25.51 25.65 25.33 25.55 3,375,936 +0.25(+1.00%)
Dec 27, 2010 25.93 25.97 25.11 25.30 5,739,024 -0.66(-2.55%)
Dec 23, 2010 25.74 26.12 25.63 25.96 6,634,052 +0.10(+0.37%)
Dec 22, 2010 25.35 25.92 25.25 25.87 9,339,699 +0.68(+2.71%)
Dec 21, 2010 24.81 25.20 24.66 25.18 5,415,356 +0.51(+2.08%)
Dec 20, 2010 24.68 24.83 24.48 24.67 6,352,556 +0.06(+0.25%)
Dec 17, 2010 24.84 24.90 24.35 24.61 10,713,314 -0.18(-0.72%)
Dec 16, 2010 25.05 25.06 24.60 24.79 8,106,748 -0.26(-1.04%)
Dec 15, 2010 24.74 25.19 24.65 25.05 7,907,481 +0.25(+0.99%)
Dec 14, 2010 24.82 25.17 24.65 24.80 5,670,714 -0.03(-0.14%)
Dec 13, 2010 24.86 25.07 24.75 24.83 5,908,094 +0.30(+1.23%)
Dec 10, 2010 24.52 24.68 24.40 24.53 4,974,787 +0.05(+0.20%)
Dec 09, 2010 24.65 24.74 24.31 24.48 5,699,813 +0.08(+0.31%)
Dec 08, 2010 24.74 25.00 24.33 24.41 7,133,682 -0.34(-1.38%)
Dec 07, 2010 24.89 25.28 24.70 24.75 11,736,783 +0.34(+1.40%)
Dec 06, 2010 24.57 24.64 24.34 24.41 7,037,491 -0.25(-1.03%)
Dec 03, 2010 24.16 24.74 24.12 24.66 10,840,894 +0.40(+1.63%)
Dec 02, 2010 23.95 24.47 23.94 24.27 10,661,379 +0.49(+2.07%)
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.