Suncor Energy Inc (NY: SU )

37.53 +0.56 (+1.51%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.84 23.27 22.65 22.98 8,081,339 -0.31(-1.35%)
Nov 29, 2010 22.91 23.37 22.52 23.30 9,266,295 +0.36(+1.58%)
Nov 26, 2010 22.95 23.11 22.82 22.93 2,246,993 -0.30(-1.29%)
Nov 24, 2010 23.06 23.23 23.23 23.23 9,070,432 +0.50(+2.20%)
Nov 23, 2010 23.04 23.16 22.50 22.74 13,865,512 -0.74(-3.15%)
Nov 22, 2010 23.56 23.66 23.10 23.47 8,328,182 -0.18(-0.75%)
Nov 19, 2010 23.23 23.67 23.23 23.65 6,695,306 +0.30(+1.29%)
Nov 18, 2010 23.02 23.48 22.93 23.35 10,121,277 +0.90(+4.02%)
Nov 17, 2010 22.51 22.98 22.36 22.45 10,246,084 -0.05(-0.21%)
Nov 16, 2010 22.86 22.92 22.32 22.50 16,722,836 -0.79(-3.41%)
Nov 15, 2010 23.81 23.88 23.25 23.29 8,038,830 -0.35(-1.48%)
Nov 12, 2010 24.13 24.34 23.47 23.64 10,757,634 -0.96(-3.89%)
Nov 11, 2010 24.57 24.62 24.30 24.60 9,892,636 -0.22(-0.88%)
Nov 10, 2010 24.45 24.83 24.00 24.81 9,092,284 +0.45(+1.85%)
Nov 09, 2010 24.77 25.03 24.23 24.36 9,387,913 +0.13(+0.54%)
Nov 08, 2010 24.30 24.60 24.03 24.23 5,958,027 -0.16(-0.67%)
Nov 05, 2010 24.21 24.76 24.15 24.40 10,790,386 +0.11(+0.45%)
Nov 04, 2010 22.92 24.45 22.92 24.29 21,463,054 +1.97(+8.82%)
Nov 03, 2010 22.53 22.58 22.02 22.32 7,147,378 -0.12(-0.52%)
Nov 02, 2010 22.54 22.58 22.25 22.43 5,548,105 +0.18(+0.80%)
Nov 01, 2010 22.31 22.55 22.12 22.26 8,576,090 +0.37(+1.69%)
Oct 29, 2010 21.81 21.91 21.66 21.89 5,704,090 +0.14(+0.66%)
Oct 28, 2010 21.80 21.87 21.62 21.74 7,470,152 +0.11(+0.51%)
Oct 27, 2010 21.98 21.98 21.56 21.63 13,344,306 -0.81(-3.60%)
Oct 25, 2010 22.59 22.78 22.37 22.44 7,899,957 +0.14(+0.61%)
Oct 22, 2010 22.59 22.61 22.09 22.30 6,456,204 -0.12(-0.55%)
Oct 21, 2010 22.85 23.00 22.29 22.43 8,804,647 -0.49(-2.15%)
Oct 20, 2010 22.74 23.12 22.61 22.92 6,160,234 +0.16(+0.72%)
Oct 19, 2010 22.56 22.90 22.46 22.76 15,848,346 -0.63(-2.69%)
Oct 18, 2010 23.22 23.52 23.19 23.39 7,452,427 -0.08(-0.35%)
Oct 15, 2010 23.70 23.80 23.23 23.47 9,574,341 -0.14(-0.58%)
Oct 14, 2010 23.95 24.08 23.39 23.60 10,896,724 -0.43(-1.79%)
Oct 13, 2010 23.95 24.21 23.93 24.03 8,284,517 +0.27(+1.15%)
Oct 12, 2010 23.51 23.77 23.28 23.76 6,476,226 +0.10(+0.43%)
Oct 11, 2010 23.63 23.80 23.53 23.66 5,039,470 -0.01(-0.03%)
Oct 08, 2010 23.67 23.71 22.79 23.67 12,779,906 +0.75(+3.28%)
Oct 07, 2010 23.44 23.49 22.63 22.91 7,818,617 -0.44(-1.87%)
Oct 06, 2010 23.39 23.52 23.23 23.35 8,703,990 -0.03(-0.12%)
Oct 05, 2010 22.78 23.46 22.67 23.38 320,278 +0.92(+4.11%)
Oct 04, 2010 22.72 22.87 22.32 22.46 6,312,618 -0.31(-1.38%)
Oct 01, 2010 22.77 22.80 22.39 22.77 14,447,851 +0.51(+2.30%)
Sep 30, 2010 22.28 22.37 21.85 22.26 12,102,030 +0.33(+1.50%)
Sep 29, 2010 21.57 21.94 21.48 21.93 10,468,716 +0.39(+1.81%)
Sep 28, 2010 21.19 21.60 21.05 21.54 8,035,683 +0.16(+0.74%)
Sep 27, 2010 21.57 21.61 21.35 21.38 5,819,289 -0.08(-0.38%)
Sep 24, 2010 21.66 21.71 21.38 21.46 7,951,180 +0.16(+0.74%)
Sep 23, 2010 21.29 21.57 21.00 21.31 10,504,361 -0.21(-0.95%)
Sep 22, 2010 22.00 22.12 21.45 21.51 7,191,896 -0.38(-1.75%)
Sep 21, 2010 22.23 22.24 21.72 21.89 8,466,050 -0.29(-1.33%)
Sep 20, 2010 21.95 22.38 21.86 22.19 4,977,139 +0.24(+1.09%)
Sep 17, 2010 21.95 22.20 21.82 21.95 6,148,012 -0.42(-1.90%)
Sep 15, 2010 22.32 22.46 22.18 22.37 4,410,645 -0.19(-0.85%)
Sep 14, 2010 22.72 22.87 22.49 22.56 5,293,299 -0.18(-0.78%)
Sep 13, 2010 22.80 22.91 22.61 22.74 5,682,755 +0.25(+1.09%)
Sep 10, 2010 22.49 22.58 22.34 22.50 7,215,555 +0.20(+0.89%)
Sep 09, 2010 22.27 22.62 22.14 22.30 7,085,110 +0.39(+1.78%)
Sep 08, 2010 21.96 22.19 21.85 21.91 5,195,209 +0.08(+0.34%)
Sep 07, 2010 22.07 22.15 21.77 21.83 5,651,065 -0.44(-1.99%)
Sep 03, 2010 22.15 22.43 22.15 22.28 7,881,605 +0.35(+1.59%)
Sep 02, 2010 21.81 22.03 21.76 21.93 184 +0.03(+0.16%)
Sep 01, 2010 21.10 21.96 21.08 21.89 8,873,601 +1.25(+6.06%)
Aug 31, 2010 20.63 21.19 20.53 20.64 27,532 -0.60(-2.83%)
Aug 30, 2010 21.21 21.49 21.17 21.25 5,360,896 +0.42(+2.00%)
Aug 27, 2010 20.83 21.31 20.52 20.83 9,501,479 +0.04(+0.20%)
Aug 26, 2010 20.84 21.11 20.62 20.79 6,009,083 +0.19(+0.93%)
Aug 25, 2010 20.49 20.63 19.93 20.60 8,498,664 -0.11(-0.53%)
Aug 24, 2010 20.64 20.84 20.41 20.70 8,457,616 -0.45(-2.13%)
Aug 23, 2010 21.40 21.61 21.15 21.16 5,442,897 -0.13(-0.61%)
Aug 20, 2010 21.32 21.44 20.94 21.29 7,053,684 -0.42(-1.95%)
Aug 19, 2010 21.92 22.07 21.60 21.71 5,332,014 -0.39(-1.76%)
Aug 18, 2010 22.18 22.21 21.82 22.10 46,067 -0.06(-0.28%)
Aug 17, 2010 22.09 22.30 21.79 22.16 5,494,192 +0.48(+2.21%)
Aug 16, 2010 21.47 21.74 21.29 21.68 4,399,078 +0.08(+0.38%)
Aug 13, 2010 21.60 21.87 21.50 21.60 3,796,017 +0.02(+0.09%)
Aug 12, 2010 21.52 21.81 21.37 21.58 5,416,289 -0.27(-1.22%)
Aug 11, 2010 22.52 22.53 21.65 21.85 8,972,369 -0.58(-2.59%)
Aug 10, 2010 22.39 23.07 22.36 22.43 438 -0.40(-1.77%)
Aug 09, 2010 22.88 22.89 22.55 22.83 3,156,851 +0.10(+0.42%)
Aug 06, 2010 22.74 22.91 22.35 22.74 6,465,059 -0.26(-1.13%)
Aug 05, 2010 23.07 23.26 22.88 23.00 4,742,597 -0.21(-0.88%)
Aug 04, 2010 23.25 23.36 22.99 23.20 5,980,967 -0.03(-0.12%)
Aug 03, 2010 23.03 23.36 22.89 23.23 7,168,221 +0.05(+0.24%)
Aug 02, 2010 22.88 23.32 22.86 23.17 6,017,207 +0.64(+2.85%)
Jul 30, 2010 22.53 22.67 22.02 22.53 6,762,781 +0.14(+0.64%)
Jul 29, 2010 22.22 22.47 21.92 22.39 9,727,781 +0.63(+2.89%)
Jul 28, 2010 22.02 22.20 21.69 21.76 292 -0.36(-1.64%)
Jul 27, 2010 22.55 22.57 21.96 22.12 4,874,777 -0.25(-1.10%)
Jul 26, 2010 22.09 22.43 21.96 22.37 5,690,193 +0.33(+1.52%)
Jul 23, 2010 22.02 22.04 21.66 22.03 6,834,291 +0.09(+0.41%)
Jul 22, 2010 21.62 22.05 21.51 21.94 6,537,123 +0.72(+3.38%)
Jul 21, 2010 21.87 21.89 21.00 21.22 6,922,104 -0.42(-1.93%)
Jul 20, 2010 20.86 21.68 20.77 21.64 6,700,968 +0.57(+2.73%)
Jul 19, 2010 20.93 21.20 20.79 21.07 6,242,010 +0.13(+0.62%)
Jul 16, 2010 20.94 21.37 20.80 20.94 6,159,472 -0.67(-3.10%)
Jul 15, 2010 21.70 21.75 21.22 21.61 7,539,878 -0.12(-0.54%)
Jul 14, 2010 21.86 22.02 21.58 21.72 5,810,194 -0.20(-0.90%)
Jul 13, 2010 22.09 22.24 21.89 21.92 8,026,454 +0.16(+0.72%)
Jul 12, 2010 21.81 22.02 21.62 21.76 5,121,314 -0.12(-0.56%)
Jul 09, 2010 21.89 21.98 21.44 21.89 7,197,427 +0.39(+1.81%)
Jul 08, 2010 21.59 21.79 21.01 21.50 219 +0.31(+1.48%)
Jul 07, 2010 20.37 21.20 20.37 21.18 8,940,925 +0.96(+4.77%)
Jul 06, 2010 20.42 20.62 19.94 20.22 625 +0.25(+1.23%)
Jul 02, 2010 19.97 20.51 19.80 19.97 7,225,553 +0.03(+0.14%)
Jul 01, 2010 19.95 20.40 19.53 19.95 10,277,647 -0.18(-0.92%)
Jun 30, 2010 20.51 20.75 20.09 20.13 10,242,111 -0.39(-1.90%)
Jun 29, 2010 20.52 21.25 20.38 20.52 146 -1.50(-6.83%)
Jun 25, 2010 22.02 22.30 21.52 22.02 13,831,374 +0.18(+0.85%)
Jun 24, 2010 22.07 22.36 21.73 21.84 8,956,642 -0.60(-2.68%)
Jun 23, 2010 22.03 22.59 21.94 22.44 1,462 +0.04(+0.18%)
Jun 22, 2010 22.99 23.12 22.32 22.40 146 -0.64(-2.79%)
Jun 21, 2010 23.45 23.77 22.89 23.04 11,476,114 -0.09(-0.38%)
Jun 18, 2010 23.13 23.35 22.95 23.13 9,555,420 +0.00(+0.00%)
Jun 17, 2010 23.23 23.30 22.89 23.13 579,426 -0.16(-0.67%)
Jun 16, 2010 22.75 23.34 22.74 23.29 11,547,270 +0.31(+1.37%)
Jun 15, 2010 22.48 22.99 22.39 22.98 731 +0.75(+3.38%)
Jun 14, 2010 22.67 22.97 22.17 22.22 8,809,479 -0.14(-0.64%)
Jun 11, 2010 21.86 22.48 21.81 22.37 10,573,947 +0.20(+0.89%)
Jun 10, 2010 21.82 22.22 21.80 22.17 11,506,640 +0.88(+4.15%)
Jun 09, 2010 21.28 21.66 21.20 21.28 15,281,409 +0.47(+2.26%)
Jun 08, 2010 20.73 20.87 20.26 20.81 12,683,365 +0.29(+1.43%)
Jun 07, 2010 20.83 21.07 20.45 20.52 10,835,292 -0.44(-2.09%)
Jun 04, 2010 20.96 21.82 20.77 20.96 12,426,557 -0.89(-4.07%)
Jun 03, 2010 22.02 22.02 21.29 21.85 146 +0.02(+0.09%)
Jun 02, 2010 20.91 21.84 20.83 21.83 3,948 +1.14(+5.49%)
Jun 01, 2010 21.07 21.50 20.63 20.69 584 -0.14(-0.66%)
May 28, 2010 20.83 21.33 20.65 20.83 12,297,411 -0.26(-1.23%)
May 27, 2010 20.20 21.09 20.17 21.09 14,393,908 +1.42(+7.20%)
May 26, 2010 20.08 20.23 19.60 19.67 1,608 +0.11(+0.56%)
May 25, 2010 19.17 19.60 18.91 19.56 438 -0.20(-1.00%)
May 24, 2010 20.13 20.15 19.73 19.76 16,593,626 -0.36(-1.77%)
May 21, 2010 19.13 20.20 19.08 20.12 22,019,646 +0.62(+3.19%)
May 20, 2010 19.67 19.76 19.14 19.49 3,656 -0.96(-4.68%)
May 19, 2010 20.36 20.52 19.80 20.45 18,897,778 -0.23(-1.12%)
May 18, 2010 21.28 21.50 20.63 20.68 292 +0.03(+0.13%)
May 17, 2010 21.22 21.32 20.20 20.66 15,183,099 -0.53(-2.52%)
May 14, 2010 21.19 21.58 20.92 21.19 12,230,144 -0.71(-3.25%)
May 13, 2010 22.02 22.22 21.74 21.90 9,927,841 -0.12(-0.56%)
May 12, 2010 21.55 22.08 21.55 22.02 13,492,009 +0.62(+2.91%)
May 11, 2010 21.89 21.94 21.38 21.40 292 -0.37(-1.70%)
May 10, 2010 21.85 21.94 21.53 21.77 17,566,984 +0.86(+4.12%)
May 07, 2010 20.94 21.07 20.07 20.91 24,043,676 +0.26(+1.26%)
May 06, 2010 20.62 21.74 19.62 20.65 1,345,156 -1.03(-4.73%)
May 05, 2010 21.85 22.31 21.54 21.68 23,437,470 -1.28(-5.57%)
May 04, 2010 23.28 23.86 22.89 22.95 24,104,482 -0.51(-2.16%)
May 03, 2010 23.79 23.79 23.21 23.46 12,321,428 +0.10(+0.41%)
Apr 30, 2010 23.23 23.73 23.21 23.36 14,667,489 +0.16(+0.68%)
Apr 29, 2010 23.10 23.56 23.06 23.21 11,309,824 +0.42(+1.86%)
Apr 28, 2010 23.02 23.11 22.65 22.78 12,046,822 -0.05(-0.21%)
Apr 27, 2010 23.17 23.61 22.76 22.83 11,386,752 -0.63(-2.68%)
Apr 26, 2010 23.57 23.78 23.39 23.46 6,584,461 -0.17(-0.72%)
Apr 23, 2010 23.12 23.71 22.89 23.63 8,712,082 +0.49(+2.10%)
Apr 22, 2010 22.98 23.41 22.70 23.15 8,651,326 -0.13(-0.56%)
Apr 21, 2010 23.56 23.62 23.08 23.28 292 -0.18(-0.76%)
Apr 20, 2010 23.41 23.77 23.36 23.45 464,610 +0.55(+2.42%)
Apr 19, 2010 22.24 22.92 22.02 22.90 13,557,350 +0.14(+0.60%)
Apr 16, 2010 23.54 23.58 22.69 22.76 15,047,205 -0.99(-4.17%)
Apr 15, 2010 23.99 24.14 23.70 23.75 7,311,578 -0.24(-1.00%)
Apr 14, 2010 24.06 24.33 23.84 23.99 9,778,441 +0.21(+0.89%)
Apr 13, 2010 23.51 23.84 23.39 23.78 12,745,905 -0.19(-0.80%)
Apr 12, 2010 23.92 24.27 23.89 23.97 8,333,868 -0.16(-0.68%)
Apr 09, 2010 24.12 24.41 23.90 24.14 15,063,722 +0.03(+0.14%)
Apr 08, 2010 23.25 24.21 22.70 24.10 17,234,818 +0.59(+2.50%)
Apr 07, 2010 23.84 23.93 23.39 23.52 13,992,382 -0.49(-2.05%)
Apr 06, 2010 24.01 24.42 23.95 24.01 12,646,680 +0.06(+0.26%)
Apr 05, 2010 23.70 24.03 23.55 23.95 18,852,850 +0.66(+2.85%)
Apr 01, 2010 22.65 23.28 23.28 23.28 20,202,862 +1.03(+4.64%)
Mar 31, 2010 22.29 22.46 22.07 22.25 11,324,091 +0.18(+0.81%)
Mar 30, 2010 21.47 22.14 21.43 22.07 15,708,760 +0.68(+3.16%)
Mar 29, 2010 20.79 21.44 20.79 21.40 12,980,099 +0.88(+4.30%)
Mar 26, 2010 20.66 20.77 20.38 20.51 11,442,922 -0.10(-0.50%)
Mar 25, 2010 20.99 21.14 20.60 20.62 10,292,775 -0.21(-0.99%)
Mar 24, 2010 20.92 20.98 20.74 20.82 6,842,593 -0.30(-1.42%)
Mar 23, 2010 20.94 21.16 20.83 21.12 7,740,799 +0.19(+0.91%)
Mar 22, 2010 20.91 21.14 20.73 20.93 9,879,326 -0.30(-1.42%)
Mar 19, 2010 21.79 21.81 21.20 21.23 12,524,549 -0.46(-2.11%)
Mar 18, 2010 21.79 21.92 21.46 21.69 12,913,764 -0.04(-0.19%)
Mar 17, 2010 21.12 21.94 21.22 21.73 17,269,694 +0.61(+2.88%)
Mar 16, 2010 21.04 21.15 20.90 21.12 12,012,977 +0.31(+1.51%)
Mar 15, 2010 20.81 20.83 20.73 20.81 8,929,781 -0.53(-2.47%)
Mar 12, 2010 21.40 21.46 21.25 21.33 11,275,086 +0.21(+0.97%)
Mar 11, 2010 21.03 21.14 20.86 21.13 7,034,567 +0.10(+0.49%)
Mar 10, 2010 20.95 21.15 20.83 21.03 9,225,935 +0.12(+0.56%)
Mar 09, 2010 21.15 21.19 20.78 20.91 11,662,410 -0.38(-1.80%)
Mar 08, 2010 21.40 21.57 21.10 21.29 7,429,892 +0.18(+0.84%)
Mar 05, 2010 21.20 21.35 20.96 21.12 12,630,595 +0.15(+0.72%)
Mar 04, 2010 20.99 21.15 20.64 20.96 11,390,818 +0.04(+0.20%)
Mar 03, 2010 20.75 21.08 20.72 20.92 12,488,223 +0.47(+2.31%)
Mar 02, 2010 20.40 20.75 20.17 20.45 11,741,450 +0.40(+1.98%)
Mar 01, 2010 20.03 20.11 19.84 20.06 9,488,271 +0.29(+1.45%)
Feb 26, 2010 19.83 19.94 19.47 19.77 13,739,450 +0.06(+0.31%)
Feb 25, 2010 19.56 19.78 19.17 19.71 19,318,674 -0.20(-1.00%)
Feb 24, 2010 19.92 20.22 19.80 19.91 15,006,298 -0.06(-0.30%)
Feb 23, 2010 20.59 20.60 19.88 19.97 16,516,803 -0.76(-3.66%)
Feb 22, 2010 21.27 21.32 20.64 20.73 12,875,017 -0.26(-1.24%)
Feb 19, 2010 20.70 21.14 20.51 20.99 12,151,442 +0.18(+0.89%)
Feb 18, 2010 20.54 20.86 20.51 20.80 9,931,838 +0.22(+1.06%)
Feb 17, 2010 20.69 20.90 20.49 20.58 10,135,762 -0.06(-0.30%)
Feb 16, 2010 20.51 20.68 20.37 20.64 17,511,238 +0.68(+3.39%)
Feb 12, 2010 19.94 19.97 19.97 19.97 19,259,722 -0.29(-1.42%)
Feb 11, 2010 20.17 20.51 19.83 20.25 18,973,810 +0.11(+0.54%)
Feb 10, 2010 20.29 20.35 19.70 20.14 15,918,783 -0.27(-1.31%)
Feb 09, 2010 20.36 20.72 20.28 20.41 20,347,358 +0.22(+1.08%)
Feb 08, 2010 20.53 20.56 19.85 20.19 14,043,469 -0.18(-0.91%)
Feb 05, 2010 20.38 20.51 19.62 20.38 25,099,850 +0.19(+0.95%)
Feb 04, 2010 20.89 20.89 20.00 20.19 25,818,380 -0.59(-2.83%)
Feb 03, 2010 21.36 21.36 20.68 20.77 17,422,254 -0.42(-1.97%)
Feb 02, 2010 22.19 22.25 21.16 21.19 27,981,230 -0.90(-4.07%)
Feb 01, 2010 22.00 22.43 21.68 22.09 12,209,422 +0.45(+2.07%)
Jan 29, 2010 22.28 22.46 21.46 21.64 10,738,169 -0.36(-1.65%)
Jan 28, 2010 22.58 22.58 21.55 22.00 11,953,795 -0.27(-1.20%)
Jan 27, 2010 22.48 22.59 22.01 22.27 11,239,858 -0.27(-1.21%)
Jan 26, 2010 22.56 22.90 22.06 22.54 11,106,243 -0.18(-0.78%)
Jan 25, 2010 22.84 23.16 22.62 22.72 11,375,734 -0.05(-0.24%)
Jan 22, 2010 23.25 23.55 22.70 22.78 11,392,799 -0.53(-2.29%)
Jan 21, 2010 24.03 24.09 23.29 23.31 8,896,964 -0.61(-2.54%)
Jan 20, 2010 23.93 24.05 23.64 23.92 9,929,950 -0.61(-2.48%)
Jan 19, 2010 24.36 24.59 24.13 24.53 6,547,888 +0.03(+0.14%)
Jan 15, 2010 24.94 24.49 24.49 24.49 7,751,184 -0.59(-2.37%)
Jan 14, 2010 24.98 25.25 24.88 25.09 5,063,826 +0.14(+0.55%)
Jan 13, 2010 24.84 25.02 24.38 24.95 5,582,132 -0.02(-0.08%)
Jan 12, 2010 25.22 25.27 24.60 24.97 7,779,933 -0.54(-2.12%)
Jan 11, 2010 26.00 26.02 25.31 25.51 5,306,492 -0.16(-0.64%)
Jan 08, 2010 25.60 25.88 25.33 25.68 5,334,753 +0.03(+0.11%)
Jan 07, 2010 25.92 25.92 25.29 25.65 5,702,288 -0.34(-1.32%)
Jan 06, 2010 25.57 26.13 25.50 25.99 8,415,393 +0.51(+1.99%)
Jan 05, 2010 25.27 25.63 25.24 25.48 6,351,908 +0.35(+1.39%)
Jan 04, 2010 25.02 25.23 24.94 25.14 8,075,195 +0.99(+4.11%)
Dec 31, 2009 24.55 24.14 24.14 24.14 4,078,947 -0.18(-0.73%)
Dec 30, 2009 24.30 24.50 24.06 24.32 3,147,430 -0.26(-1.06%)
Dec 29, 2009 24.95 25.06 24.57 24.58 4,023,760 -0.18(-0.75%)
Dec 28, 2009 24.62 24.80 24.40 24.77 5,242,412 +0.26(+1.06%)
Dec 24, 2009 24.32 24.55 24.26 24.51 2,462,105 +0.28(+1.16%)
Dec 23, 2009 23.85 24.41 23.80 24.23 8,103,077 +0.65(+2.76%)
Dec 22, 2009 23.16 23.62 23.11 23.58 6,989,453 +0.27(+1.14%)
Dec 21, 2009 23.41 23.56 23.00 23.31 9,334,033 +0.27(+1.16%)
Dec 18, 2009 23.61 23.91 22.94 23.04 15,696,268 -0.37(-1.58%)
Dec 17, 2009 24.10 24.25 23.39 23.41 9,851,760 -1.11(-4.54%)
Dec 16, 2009 24.27 24.75 24.18 24.53 6,643,688 +0.53(+2.19%)
Dec 15, 2009 23.90 24.23 23.80 24.00 5,341,482 +0.14(+0.60%)
Dec 14, 2009 23.70 23.93 23.47 23.86 6,556,951 +0.42(+1.81%)
Dec 11, 2009 24.03 24.17 23.25 23.43 8,049,124 -0.49(-2.06%)
Dec 10, 2009 23.39 23.99 23.32 23.93 10,970,613 +0.85(+3.67%)
Dec 09, 2009 23.50 23.52 22.82 23.08 11,698,992 -0.09(-0.38%)
Dec 08, 2009 23.60 23.67 22.98 23.17 11,400,686 -0.72(-3.01%)
Dec 07, 2009 24.50 24.63 23.81 23.88 12,076,441 -0.65(-2.65%)
Dec 04, 2009 25.61 25.85 24.23 24.53 12,428,160 -0.79(-3.11%)
Dec 03, 2009 25.27 25.61 25.22 25.32 10,702,936 -0.11(-0.43%)
Dec 02, 2009 25.64 25.76 25.30 25.43 8,125,157 -0.18(-0.72%)
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.