Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.75 19.90 19.43 19.50 5,610,462 -0.28(-1.42%)
Nov 29, 2012 19.91 20.01 19.74 19.78 6,106,048 +0.07(+0.36%)
Nov 28, 2012 19.50 19.72 19.37 19.71 9,329,898 -0.07(-0.36%)
Nov 27, 2012 20.11 20.19 19.69 19.78 7,275,257 -0.28(-1.37%)
Nov 26, 2012 20.02 20.11 19.91 20.06 4,557,596 -0.23(-1.12%)
Nov 23, 2012 19.99 20.29 19.95 20.29 2,731,679 +0.38(+1.89%)
Nov 21, 2012 19.70 19.99 19.67 19.91 4,148,673 +0.19(+0.97%)
Nov 20, 2012 19.46 19.75 19.43 19.72 5,992,254 +0.16(+0.79%)
Nov 19, 2012 19.33 19.63 19.28 19.56 9,854,588 +0.74(+3.94%)
Nov 16, 2012 18.92 18.98 18.64 18.82 7,780,583 -0.09(-0.47%)
Nov 15, 2012 18.77 19.15 18.74 18.91 8,546,277 -0.07(-0.35%)
Nov 14, 2012 19.50 19.58 18.93 18.98 7,082,669 -0.45(-2.31%)
Nov 13, 2012 19.66 19.85 19.41 19.43 9,254,664 -0.53(-2.67%)
Nov 12, 2012 19.93 20.02 19.86 19.96 3,474,532 +0.11(+0.54%)
Nov 09, 2012 19.76 20.01 19.65 19.85 5,042,466 -0.05(-0.24%)
Nov 08, 2012 20.20 20.38 19.90 19.90 6,162,349 -0.31(-1.51%)
Nov 07, 2012 20.50 20.50 20.03 20.20 7,730,486 -0.63(-3.01%)
Nov 06, 2012 20.78 20.87 20.58 20.83 3,946,766 +0.16(+0.75%)
Nov 05, 2012 20.62 20.83 20.53 20.68 4,917,831 -0.16(-0.75%)
Nov 02, 2012 20.93 21.04 20.68 20.83 9,344,788 +0.03(+0.14%)
Nov 01, 2012 20.36 20.89 20.34 20.80 9,068,178 +0.69(+3.45%)
Oct 31, 2012 19.99 20.19 19.84 20.11 8,464,285 +0.26(+1.30%)
Oct 26, 2012 19.84 19.85 19.85 19.85 4,143,901 -0.08(-0.42%)
Oct 25, 2012 20.01 20.12 19.85 19.93 6,002,701 +0.25(+1.28%)
Oct 24, 2012 19.78 19.90 19.64 19.68 6,043,660 +0.02(+0.12%)
Oct 23, 2012 19.85 19.85 19.47 19.66 9,489,986 -0.67(-3.30%)
Oct 19, 2012 20.54 20.61 20.23 20.33 7,808,572 -0.20(-0.96%)
Oct 18, 2012 20.36 20.71 20.33 20.53 5,948,092 -0.01(-0.03%)
Oct 17, 2012 20.14 20.53 20.09 20.53 5,357,930 +0.46(+2.29%)
Oct 16, 2012 19.76 20.12 19.74 20.07 7,519,761 +0.32(+1.64%)
Oct 15, 2012 19.71 19.86 19.63 19.75 4,834,711 +0.02(+0.12%)
Oct 12, 2012 19.77 19.87 19.64 19.72 5,473,411 -0.04(-0.21%)
Oct 11, 2012 19.89 19.95 19.72 19.77 8,220,809 +0.10(+0.49%)
Oct 10, 2012 19.87 19.98 19.60 19.67 8,138,599 -0.32(-1.59%)
Oct 09, 2012 19.98 20.13 19.88 19.99 6,955,716 +0.10(+0.48%)
Oct 08, 2012 19.92 20.10 19.79 19.89 4,900,961 -0.26(-1.28%)
Oct 05, 2012 20.35 20.43 20.03 20.15 7,500,660 -0.08(-0.41%)
Oct 04, 2012 20.01 20.33 19.99 20.23 10,583,587 +0.42(+2.11%)
Oct 03, 2012 19.93 19.96 19.74 19.81 9,676,008 -0.19(-0.93%)
Oct 02, 2012 20.00 20.11 19.78 20.00 7,957,421 +0.14(+0.69%)
Oct 01, 2012 19.80 20.13 19.80 19.86 6,355,839 +0.22(+1.10%)
Sep 28, 2012 19.75 19.77 19.52 19.65 8,017,240 -0.15(-0.76%)
Sep 27, 2012 19.64 19.87 19.60 19.80 6,296,187 +0.36(+1.88%)
Sep 26, 2012 19.40 19.55 19.25 19.43 8,754,498 -0.19(-0.95%)
Sep 25, 2012 20.18 20.18 19.55 19.62 9,561,539 -0.40(-2.00%)
Sep 24, 2012 19.98 20.23 19.93 20.02 7,093,211 -0.22(-1.06%)
Sep 21, 2012 20.44 20.58 20.22 20.23 7,510,771 -0.04(-0.18%)
Sep 20, 2012 19.87 20.30 19.83 20.27 5,405,273 +0.11(+0.53%)
Sep 19, 2012 20.55 20.55 20.07 20.16 9,885,154 -0.43(-2.09%)
Sep 18, 2012 20.74 20.94 20.50 20.59 5,827,194 -0.27(-1.29%)
Sep 17, 2012 21.05 21.42 20.80 20.86 7,407,402 -0.26(-1.22%)
Sep 14, 2012 20.68 21.38 20.63 21.12 11,062,269 +0.64(+3.12%)
Sep 13, 2012 20.04 20.64 19.90 20.48 7,492,895 +0.51(+2.58%)
Sep 12, 2012 20.17 20.18 19.92 19.96 4,369,769 -0.06(-0.30%)
Sep 11, 2012 19.96 20.22 19.96 20.02 3,916,761 +0.13(+0.66%)
Sep 10, 2012 19.73 20.10 19.73 19.89 5,939,882 -0.04(-0.18%)
Sep 07, 2012 19.55 19.94 19.53 19.93 8,088,541 +0.56(+2.90%)
Sep 06, 2012 19.15 19.56 19.15 19.37 7,067,564 +0.42(+2.24%)
Sep 05, 2012 18.82 18.98 18.76 18.94 5,086,637 +0.05(+0.25%)
Sep 04, 2012 18.74 18.99 18.48 18.89 7,769,440 +0.19(+0.99%)
Aug 31, 2012 18.72 18.90 18.45 18.71 7,298,082 +0.20(+1.10%)
Aug 30, 2012 18.77 18.77 18.39 18.50 3,949,376 -0.30(-1.62%)
Aug 29, 2012 19.02 19.09 18.76 18.81 3,939,838 -0.14(-0.76%)
Aug 27, 2012 18.97 19.12 18.90 18.95 2,428,143 -0.03(-0.16%)
Aug 24, 2012 18.74 19.16 18.68 18.98 3,505,395 +0.19(+1.02%)
Aug 23, 2012 19.08 19.11 18.72 18.79 4,720,765 -0.35(-1.84%)
Aug 22, 2012 19.30 19.31 18.90 19.14 5,212,201 -0.28(-1.45%)
Aug 21, 2012 19.66 19.77 19.38 19.43 6,014,042 -0.08(-0.43%)
Aug 20, 2012 19.53 19.65 19.37 19.51 5,389,207 -0.08(-0.40%)
Aug 17, 2012 19.42 19.60 19.39 19.59 4,723,385 +0.18(+0.92%)
Aug 16, 2012 19.28 19.42 19.22 19.41 5,223,519 +0.19(+0.96%)
Aug 15, 2012 18.97 19.28 18.84 19.22 3,337,116 +0.16(+0.85%)
Aug 14, 2012 19.12 19.22 19.01 19.06 3,019,894 +0.04(+0.22%)
Aug 13, 2012 19.26 19.34 18.91 19.02 3,971,216 -0.15(-0.78%)
Aug 10, 2012 19.07 19.22 18.95 19.17 4,222,400 -0.07(-0.34%)
Aug 09, 2012 19.03 19.35 19.03 19.23 4,431,717 +0.13(+0.69%)
Aug 08, 2012 19.16 19.31 18.99 19.10 4,408,566 -0.20(-1.02%)
Aug 07, 2012 19.19 19.46 19.17 19.30 6,143,636 +0.30(+1.57%)
Aug 06, 2012 18.88 19.14 18.84 19.00 3,627,199 +0.11(+0.60%)
Aug 03, 2012 18.65 19.02 18.62 18.89 6,976,402 +0.73(+4.02%)
Aug 02, 2012 18.07 18.41 17.88 18.16 7,033,565 -0.17(-0.91%)
Aug 01, 2012 18.43 18.65 18.22 18.33 6,075,290 +0.06(+0.33%)
Jul 31, 2012 18.67 18.79 18.23 18.27 6,237,909 -0.48(-2.58%)
Jul 30, 2012 18.87 18.92 18.64 18.75 5,768,259 -0.21(-1.10%)
Jul 27, 2012 19.00 19.10 18.71 18.96 8,721,115 +0.10(+0.54%)
Jul 26, 2012 18.49 18.94 18.46 18.86 11,040,160 +0.67(+3.68%)
Jul 25, 2012 17.71 18.19 17.51 18.19 12,504,495 +0.75(+4.29%)
Jul 24, 2012 17.76 17.89 17.29 17.44 9,766,678 -0.37(-2.08%)
Jul 23, 2012 17.51 17.92 17.05 17.81 11,902,486 -0.17(-0.96%)
Jul 20, 2012 17.88 18.03 17.80 17.98 7,247,023 -0.16(-0.89%)
Jul 19, 2012 18.01 18.32 18.01 18.15 9,442,315 +0.26(+1.47%)
Jul 18, 2012 17.64 17.97 17.60 17.88 8,850,471 +0.17(+0.95%)
Jul 17, 2012 17.68 17.77 17.33 17.72 6,933,390 +0.19(+1.06%)
Jul 16, 2012 17.32 17.61 17.20 17.53 4,186,353 +0.18(+1.03%)
Jul 13, 2012 17.08 17.42 17.03 17.35 5,580,220 +0.41(+2.40%)
Jul 12, 2012 16.84 17.07 16.78 16.94 8,027,556 -0.21(-1.22%)
Jul 11, 2012 16.85 17.27 16.84 17.15 7,627,457 +0.36(+2.14%)
Jul 10, 2012 17.24 17.40 16.63 16.79 8,165,283 -0.30(-1.78%)
Jul 09, 2012 17.17 17.27 16.96 17.10 5,996,814 -0.14(-0.83%)
Jul 06, 2012 17.54 17.62 17.15 17.24 9,591,976 -0.69(-3.87%)
Jul 05, 2012 18.18 18.23 17.89 17.94 6,782,831 -0.19(-1.02%)
Jul 03, 2012 17.58 18.22 17.52 18.12 9,384,363 +0.80(+4.63%)
Jul 02, 2012 17.31 17.34 16.96 17.32 3,690,172 +0.01(+0.03%)
Jun 29, 2012 17.09 17.32 17.05 17.31 9,948,995 +0.95(+5.81%)
Jun 28, 2012 16.27 16.39 16.01 16.36 6,536,798 -0.10(-0.62%)
Jun 27, 2012 16.25 16.50 16.14 16.47 5,119,420 +0.29(+1.77%)
Jun 26, 2012 16.17 16.29 16.02 16.18 5,424,255 +0.05(+0.33%)
Jun 25, 2012 16.12 16.21 15.97 16.12 5,871,786 -0.35(-2.11%)
Jun 22, 2012 16.30 16.53 16.18 16.47 5,901,944 +0.38(+2.34%)
Jun 21, 2012 17.19 17.31 16.08 16.09 12,152,354 -1.29(-7.40%)
Jun 20, 2012 17.72 17.77 17.20 17.38 8,890,397 -0.35(-1.96%)
Jun 19, 2012 17.31 17.79 17.30 17.73 8,300,077 +0.63(+3.71%)
Jun 18, 2012 16.75 17.30 16.64 17.09 8,677,982 +0.11(+0.63%)
Jun 15, 2012 16.78 17.06 16.73 16.99 6,678,401 +0.31(+1.87%)
Jun 14, 2012 16.87 16.97 16.62 16.67 8,124,822 -0.10(-0.61%)
Jun 13, 2012 16.71 17.10 16.60 16.78 7,217,253 -0.09(-0.53%)
Jun 12, 2012 16.62 16.88 16.39 16.87 7,266,014 +0.47(+2.84%)
Jun 11, 2012 17.20 17.21 16.37 16.40 6,495,090 -0.52(-3.08%)
Jun 08, 2012 16.64 17.05 16.55 16.92 7,397,474 -0.13(-0.74%)
Jun 07, 2012 17.43 17.48 16.99 17.05 11,972,944 +0.02(+0.11%)
Jun 06, 2012 16.65 17.03 16.58 17.03 8,078,313 +0.72(+4.40%)
Jun 05, 2012 15.98 16.44 15.90 16.31 8,257,521 +0.39(+2.44%)
Jun 04, 2012 15.86 15.95 15.52 15.92 10,549,680 +0.13(+0.80%)
Jun 01, 2012 15.73 16.01 15.55 15.80 9,592,011 -0.35(-2.15%)
May 31, 2012 16.41 16.49 15.86 16.14 14,889,124 -0.20(-1.24%)
May 30, 2012 16.55 16.63 16.30 16.35 9,490,937 -0.72(-4.21%)
May 29, 2012 16.96 17.41 16.92 17.06 6,671,502 +0.30(+1.78%)
May 25, 2012 16.53 16.85 16.47 16.76 5,410,284 +0.14(+0.83%)
May 24, 2012 16.91 16.91 16.35 16.63 7,689,436 -0.05(-0.32%)
May 23, 2012 16.36 16.68 15.97 16.68 8,585,305 +0.08(+0.50%)
May 22, 2012 16.54 16.93 16.34 16.60 9,951,386 -0.08(-0.47%)
May 21, 2012 16.12 16.70 16.12 16.67 5,970,787 +0.61(+3.80%)
May 18, 2012 16.38 16.44 15.97 16.06 8,750,955 -0.09(-0.56%)
May 17, 2012 16.36 16.42 16.09 16.15 8,291,051 -0.07(-0.44%)
May 16, 2012 16.44 16.79 16.17 16.23 10,645,148 -0.22(-1.31%)
May 15, 2012 16.75 16.84 16.38 16.44 10,667,597 -0.26(-1.58%)
May 14, 2012 16.79 16.97 16.64 16.70 11,257,358 -0.46(-2.68%)
May 11, 2012 17.30 17.70 17.11 17.16 11,501,634 -0.30(-1.75%)
May 10, 2012 17.58 17.81 17.42 17.47 9,111,664 +0.10(+0.55%)
May 09, 2012 17.42 17.74 17.18 17.37 10,229,442 -0.45(-2.52%)
May 08, 2012 17.91 18.03 17.52 17.82 12,436,269 -0.36(-1.97%)
May 07, 2012 17.95 18.25 17.88 18.18 8,634,485 +0.03(+0.16%)
May 04, 2012 18.55 18.70 18.00 18.15 12,423,065 -0.75(-3.96%)
May 03, 2012 19.56 19.60 18.90 18.90 9,970,885 -0.65(-3.33%)
May 02, 2012 19.81 19.87 19.44 19.55 6,799,349 -0.44(-2.18%)
May 01, 2012 20.02 20.20 19.90 19.99 7,911,937 +0.23(+1.15%)
Apr 30, 2012 19.19 19.86 19.17 19.76 9,246,117 +0.46(+2.39%)
Apr 27, 2012 19.13 19.31 18.96 19.30 6,019,120 +0.17(+0.88%)
Apr 26, 2012 18.99 19.26 18.95 19.13 6,448,277 -0.01(-0.03%)
Apr 25, 2012 19.04 19.18 18.72 19.14 8,460,464 +0.35(+1.88%)
Apr 24, 2012 18.74 18.98 18.66 18.79 6,185,145 +0.07(+0.38%)
Apr 23, 2012 18.34 18.78 18.16 18.71 7,958,817 +0.05(+0.29%)
Apr 20, 2012 19.12 19.20 18.62 18.66 9,054,291 -0.23(-1.23%)
Apr 19, 2012 18.85 19.14 18.72 18.89 6,143,221 +0.03(+0.16%)
Apr 18, 2012 18.78 19.03 18.59 18.86 6,392,595 -0.08(-0.44%)
Apr 17, 2012 18.80 19.25 18.71 18.95 10,003,415 +0.53(+2.89%)
Apr 16, 2012 18.41 18.59 18.22 18.41 9,781,813 +0.16(+0.85%)
Apr 13, 2012 18.54 18.54 18.21 18.26 8,461,621 -0.33(-1.80%)
Apr 12, 2012 18.04 18.66 17.89 18.59 9,465,440 +0.68(+3.77%)
Apr 11, 2012 17.92 18.12 17.82 17.92 8,077,812 +0.26(+1.49%)
Apr 10, 2012 18.22 18.30 17.52 17.66 9,831,329 -0.54(-2.96%)
Apr 09, 2012 18.00 18.45 17.94 18.19 6,091,658 -0.13(-0.69%)
Apr 05, 2012 18.73 18.84 18.16 18.32 14,414,002 -0.45(-2.39%)
Apr 04, 2012 19.39 19.66 18.56 18.77 16,131,256 -0.99(-5.02%)
Apr 03, 2012 19.89 19.94 19.64 19.76 7,001,111 -0.22(-1.11%)
Apr 02, 2012 19.49 20.09 19.43 19.98 7,348,066 +0.42(+2.17%)
Mar 30, 2012 19.59 19.62 19.21 19.56 5,400,847 +0.10(+0.49%)
Mar 29, 2012 19.27 19.47 18.98 19.46 7,395,314 +0.02(+0.09%)
Mar 28, 2012 19.61 19.69 19.37 19.44 7,918,130 -0.29(-1.49%)
Mar 27, 2012 20.02 20.04 19.69 19.74 4,712,955 -0.25(-1.23%)
Mar 26, 2012 19.89 20.03 19.81 19.98 5,234,320 +0.35(+1.80%)
Mar 23, 2012 19.44 19.69 19.37 19.63 6,014,915 +0.28(+1.42%)
Mar 22, 2012 19.55 19.71 19.25 19.35 8,425,845 -0.61(-3.06%)
Mar 21, 2012 20.06 20.06 19.73 19.96 5,981,751 +0.05(+0.27%)
Mar 20, 2012 20.02 20.06 19.78 19.91 6,685,164 -0.38(-1.89%)
Mar 19, 2012 19.99 20.40 19.87 20.29 7,050,603 +0.35(+1.77%)
Mar 16, 2012 19.96 20.15 19.89 19.94 7,607,373 +0.08(+0.42%)
Mar 15, 2012 19.74 20.08 19.60 19.86 7,410,037 +0.14(+0.73%)
Mar 14, 2012 20.17 20.34 19.58 19.71 13,067,648 -0.85(-4.13%)
Mar 13, 2012 20.10 20.57 20.04 20.56 6,586,684 +0.53(+2.63%)
Mar 12, 2012 20.44 20.58 19.99 20.04 7,382,926 -0.62(-2.98%)
Mar 09, 2012 20.79 20.88 20.55 20.65 6,365,316 -0.01(-0.03%)
Mar 08, 2012 20.48 20.83 20.29 20.66 8,212,127 +0.44(+2.19%)
Mar 07, 2012 20.01 20.40 19.89 20.22 8,731,665 +0.28(+1.38%)
Mar 06, 2012 20.37 20.42 19.69 19.94 13,085,310 -1.02(-4.88%)
Mar 05, 2012 21.35 21.35 20.85 20.96 9,795,451 -0.47(-2.20%)
Mar 02, 2012 21.66 21.72 21.29 21.44 5,881,912 -0.32(-1.48%)
Mar 01, 2012 21.50 21.81 21.36 21.76 10,871,984 +0.26(+1.22%)
Feb 29, 2012 22.02 22.14 21.42 21.50 9,590,274 -0.31(-1.40%)
Feb 28, 2012 21.57 21.93 21.57 21.80 7,250,854 +0.21(+0.97%)
Feb 27, 2012 21.89 21.99 21.56 21.59 10,548,250 -0.51(-2.33%)
Feb 24, 2012 21.97 22.35 21.86 22.11 12,662,593 +0.28(+1.29%)
Feb 23, 2012 21.37 21.91 21.21 21.82 11,877,643 +0.53(+2.50%)
Feb 22, 2012 20.84 21.34 20.81 21.29 7,391,306 +0.43(+2.06%)
Feb 21, 2012 20.78 21.01 17.94 20.86 9,090,811 +0.35(+1.72%)
Feb 17, 2012 20.77 20.80 20.31 20.51 10,512,185 -0.02(-0.12%)
Feb 16, 2012 20.35 20.64 20.22 20.53 8,028,765 +0.07(+0.32%)
Feb 15, 2012 20.33 20.67 20.30 20.47 6,567,271 +0.26(+1.27%)
Feb 14, 2012 20.21 20.39 19.98 20.21 9,276,751 -0.03(-0.15%)
Feb 13, 2012 20.48 20.54 20.17 20.24 7,545,017 +0.02(+0.12%)
Feb 10, 2012 20.37 20.50 20.08 20.22 9,244,254 -0.52(-2.51%)
Feb 09, 2012 20.81 20.89 20.60 20.74 5,807,317 -0.08(-0.37%)
Feb 08, 2012 20.85 20.99 20.65 20.81 5,934,911 +0.02(+0.11%)
Feb 07, 2012 20.90 20.93 20.42 20.79 8,184,717 -0.21(-1.00%)
Feb 06, 2012 20.76 21.02 20.70 21.00 6,413,135 +0.01(+0.06%)
Feb 03, 2012 20.63 21.01 20.53 20.99 9,599,328 +0.46(+2.24%)
Feb 02, 2012 20.66 20.93 20.45 20.53 10,835,421 -0.09(-0.44%)
Feb 01, 2012 20.79 20.94 20.48 20.62 12,302,931 -0.02(-0.09%)
Jan 31, 2012 20.83 20.89 20.26 20.63 11,339,897 +0.16(+0.79%)
Jan 30, 2012 20.26 20.57 20.12 20.47 5,851,884 -0.17(-0.84%)
Jan 27, 2012 20.38 20.77 20.38 20.65 8,454,124 +0.13(+0.61%)
Jan 26, 2012 20.69 20.83 20.39 20.52 13,716,655 +0.02(+0.12%)
Jan 25, 2012 20.05 20.57 19.93 20.50 11,180,157 +0.31(+1.54%)
Jan 24, 2012 20.08 20.31 19.99 20.19 5,899,125 -0.15(-0.74%)
Jan 23, 2012 20.06 20.40 20.01 20.33 10,072,720 +0.39(+1.95%)
Jan 20, 2012 19.86 20.13 19.78 19.95 6,924,687 -0.13(-0.63%)
Jan 19, 2012 20.39 20.45 19.99 20.07 7,697,365 -0.04(-0.18%)
Jan 18, 2012 19.62 20.13 19.57 20.11 9,605,239 +0.51(+2.63%)
Jan 17, 2012 19.53 19.67 19.40 19.59 8,871,900 +0.52(+2.73%)
Jan 13, 2012 18.90 19.11 18.73 19.07 6,718,917 -0.08(-0.44%)
Jan 12, 2012 19.32 19.47 19.08 19.16 11,838,919 -0.05(-0.28%)
Jan 11, 2012 19.18 19.34 19.08 19.21 7,462,403 -0.08(-0.43%)
Jan 10, 2012 19.01 19.37 19.00 19.29 12,472,116 +0.65(+3.46%)
Jan 09, 2012 18.36 18.65 18.21 18.65 8,221,603 +0.28(+1.53%)
Jan 06, 2012 18.50 18.53 18.12 18.37 6,419,892 -0.08(-0.42%)
Jan 05, 2012 18.45 18.55 18.20 18.44 6,571,541 -0.11(-0.61%)
Jan 04, 2012 18.23 18.64 18.10 18.56 11,341,287 +1.32(+7.63%)
Dec 30, 2011 17.18 17.31 17.08 17.24 5,544,814 +0.17(+0.98%)
Dec 29, 2011 16.73 17.11 16.68 17.08 6,319,272 +0.40(+2.40%)
Dec 28, 2011 17.17 17.25 16.63 16.67 6,553,455 -0.48(-2.79%)
Dec 27, 2011 17.11 17.26 17.08 17.15 4,162,713 -0.01(-0.03%)
Dec 23, 2011 17.08 17.17 16.93 17.16 6,108,251 +0.80(+4.90%)
Dec 21, 2011 16.31 16.37 15.96 16.36 11,298,373 +0.09(+0.55%)
Dec 20, 2011 16.33 16.52 16.23 16.27 10,457,706 +0.45(+2.84%)
Dec 19, 2011 16.18 16.24 15.73 15.82 13,146,686 -0.25(-1.53%)
Dec 16, 2011 15.95 16.14 15.83 16.06 12,598,517 +0.15(+0.94%)
Dec 15, 2011 16.49 16.53 15.89 15.91 12,566,680 -0.26(-1.59%)
Dec 14, 2011 16.42 16.51 15.99 16.17 14,055,398 -0.63(-3.74%)
Dec 13, 2011 17.11 17.44 16.62 16.80 8,563,563 -0.11(-0.64%)
Dec 12, 2011 16.93 17.10 16.60 16.91 8,721,137 -0.61(-3.48%)
Dec 09, 2011 17.31 17.63 17.28 17.52 7,323,265 +0.28(+1.63%)
Dec 08, 2011 17.83 18.02 17.18 17.24 14,483,537 -0.82(-4.54%)
Dec 07, 2011 18.25 18.25 17.73 18.06 11,770,561 -0.27(-1.47%)
Dec 06, 2011 18.30 18.55 18.07 18.33 9,680,186 -0.02(-0.10%)
Dec 05, 2011 18.43 18.81 18.23 18.34 9,111,271 +0.27(+1.49%)
Dec 02, 2011 18.30 18.33 18.01 18.07 8,269,424 +0.07(+0.37%)
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.