Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.02	33.28	32.48	32.61	3,355,526	-0.47(-1.42%)
Nov 29, 2012	33.29	33.45	33.01	33.08	3,651,928	+0.12(+0.36%)
Nov 28, 2012	32.61	32.97	32.39	32.96	5,580,060	-0.12(-0.36%)
Nov 27, 2012	33.63	33.75	32.92	33.08	4,351,213	-0.46(-1.37%)
Nov 26, 2012	33.48	33.62	33.29	33.54	2,725,824	-0.38(-1.12%)
Nov 23, 2012	33.42	33.93	33.35	33.92	1,633,773	+0.63(+1.89%)
Nov 21, 2012	32.94	33.42	32.89	33.29	2,481,254	+0.32(+0.97%)
Nov 20, 2012	32.54	33.03	32.49	32.97	3,583,870	+0.26(+0.79%)
Nov 19, 2012	32.32	32.82	32.24	32.71	5,893,869	+1.24(+3.94%)
Nov 16, 2012	31.64	31.74	31.17	31.47	4,653,440	-0.15(-0.47%)
Nov 15, 2012	31.38	32.02	31.33	31.62	5,111,389	-0.11(-0.35%)
Nov 14, 2012	32.61	32.74	31.65	31.73	4,236,029	-0.75(-2.31%)
Nov 13, 2012	32.88	33.19	32.45	32.48	5,535,064	-0.89(-2.67%)
Nov 12, 2012	33.33	33.47	33.20	33.37	2,078,061	+0.18(+0.54%)
Nov 09, 2012	33.04	33.45	32.85	33.19	3,015,817	-0.08(-0.24%)
Nov 08, 2012	33.78	34.07	33.27	33.27	3,685,601	-0.51(-1.51%)
Nov 07, 2012	34.27	34.28	33.49	33.78	4,623,478	-1.05(-3.01%)
Nov 06, 2012	34.74	34.90	34.41	34.83	2,360,497	+0.26(+0.75%)
Nov 05, 2012	34.48	34.82	34.32	34.57	2,941,275	-0.26(-0.75%)
Nov 02, 2012	35.00	35.18	34.58	34.83	5,588,966	+0.05(+0.14%)
Nov 01, 2012	34.04	34.92	34.01	34.78	5,423,530	+1.16(+3.45%)
Oct 31, 2012	33.43	33.75	33.18	33.62	5,062,351	+0.43(+1.30%)
Oct 26, 2012	33.18	33.19	33.19	33.19	2,478,400	-0.14(-0.42%)
Oct 25, 2012	33.45	33.64	33.19	33.33	3,590,118	+0.42(+1.28%)
Oct 24, 2012	33.08	33.27	32.84	32.91	3,614,615	+0.04(+0.12%)
Oct 23, 2012	33.19	33.19	32.55	32.87	5,675,806	-1.12(-3.30%)
Oct 19, 2012	34.35	34.46	33.83	33.99	4,670,180	-0.33(-0.96%)
Oct 18, 2012	34.05	34.63	33.99	34.32	3,557,457	-0.01(-0.03%)
Oct 17, 2012	33.68	34.33	33.59	34.33	3,204,491	+0.77(+2.29%)
Oct 16, 2012	33.04	33.64	33.00	33.56	4,497,447	+0.54(+1.64%)
Oct 15, 2012	32.95	33.20	32.82	33.02	2,891,562	+0.04(+0.12%)
Oct 12, 2012	33.05	33.23	32.84	32.98	3,273,558	-0.07(-0.21%)
Oct 11, 2012	33.26	33.35	32.98	33.05	4,916,732	+0.16(+0.49%)
Oct 10, 2012	33.23	33.40	32.77	32.89	4,867,564	-0.53(-1.59%)
Oct 09, 2012	33.40	33.65	33.24	33.42	4,160,101	+0.16(+0.48%)
Oct 08, 2012	33.31	33.61	33.09	33.26	2,931,185	-0.43(-1.28%)
Oct 05, 2012	34.02	34.16	33.49	33.69	4,486,023	-0.14(-0.41%)
Oct 04, 2012	33.45	34.00	33.43	33.83	6,329,871	+0.70(+2.11%)
Oct 03, 2012	33.32	33.38	33.01	33.13	5,787,063	-0.31(-0.93%)
Oct 02, 2012	33.44	33.63	33.08	33.44	4,759,204	+0.23(+0.69%)
Oct 01, 2012	33.11	33.65	33.11	33.21	3,801,324	+0.36(+1.10%)
Sep 28, 2012	33.02	33.05	32.63	32.85	4,794,981	-0.25(-0.76%)
Sep 27, 2012	32.84	33.22	32.77	33.10	3,765,647	+0.61(+1.88%)
Sep 26, 2012	32.44	32.69	32.18	32.49	5,235,923	-0.31(-0.95%)
Sep 25, 2012	33.74	33.74	32.68	32.80	5,718,601	-0.67(-2.00%)
Sep 24, 2012	33.41	33.82	33.33	33.47	4,242,334	-0.36(-1.06%)
Sep 21, 2012	34.17	34.41	33.81	33.83	4,492,070	-0.06(-0.18%)
Sep 20, 2012	33.22	33.95	33.15	33.89	3,232,806	+0.18(+0.53%)
Sep 19, 2012	34.36	34.36	33.56	33.71	5,912,150	-0.72(-2.09%)
Sep 18, 2012	34.68	35.01	34.27	34.43	3,485,150	-0.45(-1.29%)
Sep 17, 2012	35.19	35.82	34.77	34.88	4,430,247	-0.43(-1.22%)
Sep 14, 2012	34.57	35.75	34.50	35.31	6,616,163	+1.07(+3.12%)
Sep 13, 2012	33.50	34.51	33.28	34.24	4,481,379	+0.86(+2.58%)
Sep 12, 2012	33.72	33.74	33.30	33.38	2,613,488	-0.10(-0.30%)
Sep 11, 2012	33.37	33.81	33.37	33.48	2,342,551	+0.22(+0.66%)
Sep 10, 2012	32.99	33.61	32.99	33.26	3,552,547	-0.06(-0.18%)
Sep 07, 2012	32.68	33.34	32.66	33.32	4,837,625	+0.94(+2.90%)
Sep 06, 2012	32.02	32.70	32.02	32.38	4,226,995	+0.71(+2.24%)
Sep 05, 2012	31.47	31.73	31.37	31.67	3,042,235	+0.08(+0.25%)

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.