Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.82 23.25 22.63 22.97 8,086,318 -0.31(-1.35%)
Nov 29, 2010 22.90 23.36 22.50 23.28 9,272,004 +0.36(+1.58%)
Nov 26, 2010 22.93 23.10 22.80 22.92 2,248,378 -0.30(-1.29%)
Nov 24, 2010 23.05 23.22 23.22 23.22 9,076,020 +0.50(+2.20%)
Nov 23, 2010 23.02 23.15 22.49 22.72 13,874,055 -0.74(-3.15%)
Nov 22, 2010 23.55 23.64 23.08 23.46 8,333,313 -0.18(-0.75%)
Nov 19, 2010 23.22 23.66 23.22 23.64 6,699,431 +0.30(+1.29%)
Nov 18, 2010 23.00 23.47 22.91 23.34 10,127,513 +0.90(+4.02%)
Nov 17, 2010 22.50 22.96 22.35 22.43 10,252,397 -0.05(-0.21%)
Nov 16, 2010 22.84 22.91 22.30 22.48 16,733,140 -0.79(-3.41%)
Nov 15, 2010 23.79 23.86 23.23 23.28 8,043,783 -0.35(-1.48%)
Nov 12, 2010 24.12 24.33 23.46 23.62 10,764,262 -0.96(-3.89%)
Nov 11, 2010 24.55 24.61 24.29 24.58 9,898,731 -0.22(-0.88%)
Nov 10, 2010 24.44 24.82 23.99 24.80 9,097,886 +0.45(+1.85%)
Nov 09, 2010 24.76 25.01 24.21 24.35 9,393,697 +0.13(+0.54%)
Nov 08, 2010 24.29 24.59 24.02 24.22 5,961,698 -0.16(-0.67%)
Nov 05, 2010 24.20 24.74 24.14 24.38 10,797,034 +0.11(+0.45%)
Nov 04, 2010 22.91 24.44 22.91 24.27 21,476,278 +1.97(+8.82%)
Nov 03, 2010 22.52 22.56 22.00 22.30 7,151,782 -0.12(-0.52%)
Nov 02, 2010 22.53 22.56 22.24 22.42 5,551,524 +0.18(+0.80%)
Nov 01, 2010 22.30 22.54 22.11 22.24 8,581,374 +0.37(+1.69%)
Oct 29, 2010 21.79 21.89 21.64 21.87 5,707,604 +0.14(+0.66%)
Oct 28, 2010 21.79 21.85 21.61 21.73 7,474,755 +0.11(+0.51%)
Oct 27, 2010 21.96 21.96 21.55 21.62 13,352,528 -0.81(-3.60%)
Oct 25, 2010 22.57 22.76 22.36 22.43 7,904,825 +0.14(+0.61%)
Oct 22, 2010 22.57 22.60 22.08 22.29 6,460,182 -0.12(-0.55%)
Oct 21, 2010 22.83 22.99 22.28 22.41 8,810,072 -0.49(-2.15%)
Oct 20, 2010 22.72 23.10 22.60 22.91 6,164,030 +0.16(+0.72%)
Oct 19, 2010 22.54 22.89 22.45 22.74 15,858,111 -0.63(-2.69%)
Oct 18, 2010 23.21 23.51 23.18 23.37 7,457,019 -0.08(-0.35%)
Oct 15, 2010 23.69 23.79 23.21 23.45 9,580,241 -0.14(-0.58%)
Oct 14, 2010 23.93 24.06 23.37 23.59 10,903,438 -0.43(-1.79%)
Oct 13, 2010 23.93 24.19 23.92 24.02 8,289,622 +0.27(+1.15%)
Oct 12, 2010 23.49 23.76 23.27 23.75 6,480,217 +0.10(+0.43%)
Oct 11, 2010 23.62 23.79 23.51 23.64 5,042,575 -0.01(-0.03%)
Oct 08, 2010 23.65 23.69 22.78 23.65 12,787,780 +0.75(+3.28%)
Oct 07, 2010 23.43 23.47 22.62 22.90 7,823,434 -0.44(-1.87%)
Oct 06, 2010 23.38 23.50 23.21 23.34 8,709,353 -0.03(-0.12%)
Oct 05, 2010 22.77 23.45 22.65 23.36 320,476 +0.92(+4.11%)
Oct 04, 2010 22.70 22.85 22.30 22.44 6,316,507 -0.31(-1.38%)
Oct 01, 2010 22.76 22.79 22.38 22.76 14,456,753 +0.51(+2.30%)
Sep 30, 2010 22.26 22.35 21.84 22.24 12,109,486 +0.33(+1.50%)
Sep 29, 2010 21.56 21.92 21.47 21.92 10,475,166 +0.39(+1.81%)
Sep 28, 2010 21.18 21.59 21.04 21.53 8,040,634 +0.16(+0.74%)
Sep 27, 2010 21.55 21.60 21.33 21.37 5,822,875 -0.08(-0.38%)
Sep 24, 2010 21.65 21.70 21.37 21.45 7,956,079 +0.16(+0.74%)
Sep 23, 2010 21.28 21.55 20.99 21.29 10,510,833 -0.21(-0.95%)
Sep 22, 2010 21.98 22.11 21.44 21.50 7,196,327 -0.38(-1.75%)
Sep 21, 2010 22.22 22.22 21.70 21.88 8,471,266 -0.29(-1.33%)
Sep 20, 2010 21.94 22.36 21.85 22.18 4,980,206 +0.24(+1.09%)
Sep 17, 2010 21.94 22.18 21.81 21.94 6,151,800 -0.42(-1.89%)
Sep 15, 2010 22.30 22.44 22.16 22.36 4,413,362 -0.19(-0.85%)
Sep 14, 2010 22.70 22.85 22.47 22.55 5,296,561 -0.18(-0.78%)
Sep 13, 2010 22.79 22.89 22.60 22.73 5,686,257 +0.25(+1.09%)
Sep 10, 2010 22.48 22.56 22.33 22.48 7,220,001 +0.20(+0.89%)
Sep 09, 2010 22.26 22.61 22.13 22.28 7,089,475 +0.39(+1.78%)
Sep 08, 2010 21.94 22.18 21.84 21.89 5,198,410 +0.08(+0.34%)
Sep 07, 2010 22.06 22.14 21.76 21.82 5,654,547 -0.44(-2.00%)
Sep 03, 2010 22.14 22.41 22.14 22.26 7,886,461 +0.35(+1.59%)
Sep 02, 2010 21.79 22.02 21.75 21.92 184 +0.03(+0.16%)
Sep 01, 2010 21.09 21.95 21.07 21.88 8,879,068 +1.25(+6.06%)
Aug 31, 2010 20.62 21.18 20.52 20.63 27,549 -0.60(-2.83%)
Aug 30, 2010 21.20 21.48 21.16 21.23 5,364,199 +0.42(+2.00%)
Aug 27, 2010 20.82 21.29 20.51 20.82 9,507,333 +0.04(+0.20%)
Aug 26, 2010 20.83 21.10 20.61 20.77 6,012,785 +0.19(+0.93%)
Aug 25, 2010 20.47 20.62 19.92 20.58 8,503,900 -0.11(-0.53%)
Aug 24, 2010 20.62 20.83 20.40 20.69 8,462,827 -0.45(-2.13%)
Aug 23, 2010 21.39 21.60 21.14 21.14 5,446,251 -0.13(-0.61%)
Aug 20, 2010 21.31 21.43 20.93 21.27 7,058,031 -0.42(-1.95%)
Aug 19, 2010 21.91 22.05 21.59 21.70 5,335,299 -0.39(-1.76%)
Aug 18, 2010 22.16 22.20 21.81 22.09 46,095 -0.06(-0.28%)
Aug 17, 2010 22.07 22.29 21.77 22.15 5,497,577 +0.48(+2.21%)
Aug 16, 2010 21.46 21.72 21.27 21.67 4,401,789 +0.08(+0.38%)
Aug 13, 2010 21.59 21.85 21.49 21.59 3,798,355 +0.02(+0.10%)
Aug 12, 2010 21.51 21.80 21.35 21.57 5,419,627 -0.27(-1.22%)
Aug 11, 2010 22.50 22.52 21.64 21.83 8,977,898 -0.58(-2.59%)
Aug 10, 2010 22.37 23.06 22.35 22.41 439 -0.40(-1.77%)
Aug 09, 2010 22.87 22.88 22.54 22.82 3,158,796 +0.10(+0.42%)
Aug 06, 2010 22.72 22.89 22.34 22.72 6,469,042 -0.26(-1.13%)
Aug 05, 2010 23.06 23.24 22.87 22.98 4,745,519 -0.20(-0.88%)
Aug 04, 2010 23.23 23.34 22.97 23.19 5,984,652 -0.03(-0.12%)
Aug 03, 2010 23.02 23.35 22.88 23.21 7,172,638 +0.05(+0.24%)
Aug 02, 2010 22.87 23.30 22.84 23.16 6,020,914 +0.64(+2.85%)
Jul 30, 2010 22.52 22.66 22.01 22.52 6,766,948 +0.14(+0.64%)
Jul 29, 2010 22.21 22.46 21.90 22.37 9,733,775 +0.63(+2.89%)
Jul 28, 2010 22.00 22.18 21.68 21.74 292 -0.36(-1.64%)
Jul 27, 2010 22.54 22.56 21.95 22.11 4,877,780 -0.25(-1.10%)
Jul 26, 2010 22.08 22.41 21.95 22.35 5,693,699 +0.33(+1.52%)
Jul 23, 2010 22.00 22.02 21.64 22.02 6,838,501 +0.09(+0.40%)
Jul 22, 2010 21.61 22.03 21.50 21.93 6,541,151 +0.72(+3.38%)
Jul 21, 2010 21.86 21.87 20.99 21.21 6,926,369 -0.42(-1.93%)
Jul 20, 2010 20.85 21.66 20.75 21.63 6,705,097 +0.57(+2.73%)
Jul 19, 2010 20.92 21.19 20.78 21.05 6,245,856 +0.13(+0.62%)
Jul 16, 2010 20.92 21.36 20.79 20.92 6,163,267 -0.67(-3.10%)
Jul 15, 2010 21.68 21.74 21.20 21.59 7,544,523 -0.12(-0.54%)
Jul 14, 2010 21.85 22.00 21.57 21.71 5,813,774 -0.20(-0.90%)
Jul 13, 2010 22.08 22.23 21.87 21.91 8,031,400 +0.16(+0.72%)
Jul 12, 2010 21.80 22.00 21.61 21.75 5,124,470 -0.12(-0.56%)
Jul 09, 2010 21.87 21.97 21.42 21.87 7,201,861 +0.39(+1.81%)
Jul 08, 2010 21.57 21.77 21.00 21.48 219 +0.31(+1.49%)
Jul 07, 2010 20.36 21.19 20.36 21.17 8,946,434 +0.96(+4.77%)
Jul 06, 2010 20.41 20.61 19.93 20.21 626 +0.25(+1.23%)
Jul 02, 2010 19.96 20.50 19.79 19.96 7,230,005 +0.03(+0.14%)
Jul 01, 2010 19.93 20.39 19.52 19.93 10,283,980 -0.18(-0.92%)
Jun 30, 2010 20.50 20.73 20.08 20.12 10,248,421 -0.39(-1.90%)
Jun 29, 2010 20.51 21.23 20.37 20.51 146 -1.50(-6.83%)
Jun 25, 2010 22.01 22.28 21.51 22.01 13,839,896 +0.18(+0.85%)
Jun 24, 2010 22.06 22.35 21.72 21.83 8,962,161 -0.60(-2.68%)
Jun 23, 2010 22.02 22.58 21.93 22.43 1,463 +0.04(+0.18%)
Jun 22, 2010 22.97 23.10 22.30 22.39 146 -0.64(-2.79%)
Jun 21, 2010 23.44 23.76 22.87 23.03 11,483,185 -0.09(-0.38%)
Jun 18, 2010 23.12 23.34 22.93 23.12 9,561,308 +0.00(+0.00%)
Jun 17, 2010 23.22 23.29 22.88 23.12 579,783 -0.16(-0.68%)
Jun 16, 2010 22.74 23.33 22.72 23.28 11,554,385 +0.31(+1.37%)
Jun 15, 2010 22.47 22.97 22.38 22.96 731 +0.75(+3.38%)
Jun 14, 2010 22.66 22.95 22.15 22.21 8,814,907 -0.14(-0.64%)
Jun 11, 2010 21.85 22.47 21.79 22.35 10,580,463 +0.20(+0.89%)
Jun 10, 2010 21.81 22.21 21.79 22.15 11,513,730 +0.88(+4.15%)
Jun 09, 2010 21.27 21.64 21.18 21.27 15,290,824 +0.47(+2.26%)
Jun 08, 2010 20.72 20.86 20.25 20.80 12,691,180 +0.29(+1.43%)
Jun 07, 2010 20.82 21.05 20.44 20.51 10,841,968 -0.44(-2.09%)
Jun 04, 2010 20.94 21.81 20.75 20.94 12,434,213 -0.89(-4.07%)
Jun 03, 2010 22.01 22.01 21.27 21.83 146 +0.02(+0.09%)
Jun 02, 2010 20.90 21.83 20.82 21.81 3,951 +1.13(+5.49%)
Jun 01, 2010 21.05 21.49 20.62 20.68 585 -0.14(-0.66%)
May 28, 2010 20.82 21.32 20.64 20.82 12,304,988 -0.26(-1.23%)
May 27, 2010 20.19 21.08 20.16 21.07 14,402,776 +1.41(+7.20%)
May 26, 2010 20.06 20.22 19.59 19.66 1,609 +0.11(+0.56%)
May 25, 2010 19.16 19.59 18.89 19.55 439 -0.20(-1.00%)
May 24, 2010 20.12 20.14 19.71 19.75 16,603,850 -0.36(-1.77%)
May 21, 2010 19.11 20.19 19.07 20.10 22,033,214 +0.62(+3.19%)
May 20, 2010 19.65 19.75 19.13 19.48 3,658 -0.96(-4.68%)
May 19, 2010 20.35 20.50 19.79 20.44 18,909,422 -0.23(-1.12%)
May 18, 2010 21.27 21.48 20.62 20.67 292 +0.03(+0.13%)
May 17, 2010 21.20 21.31 20.19 20.64 15,192,454 -0.53(-2.52%)
May 14, 2010 21.18 21.57 20.91 21.18 12,237,679 -0.71(-3.25%)
May 13, 2010 22.00 22.20 21.73 21.89 9,933,958 -0.12(-0.56%)
May 12, 2010 21.53 22.07 21.53 22.01 13,500,322 +0.62(+2.91%)
May 11, 2010 21.87 21.93 21.37 21.39 292 -0.37(-1.70%)
May 10, 2010 21.84 21.92 21.51 21.76 17,577,808 +0.86(+4.12%)
May 07, 2010 20.93 21.06 20.06 20.90 24,058,490 +0.26(+1.26%)
May 06, 2010 20.60 21.73 19.61 20.64 1,345,985 -1.03(-4.73%)
May 05, 2010 21.83 22.30 21.53 21.66 23,451,910 -1.28(-5.57%)
May 04, 2010 23.26 23.85 22.88 22.94 24,119,334 -0.51(-2.16%)
May 03, 2010 23.77 23.77 23.19 23.45 12,329,020 +0.10(+0.41%)
Apr 30, 2010 23.22 23.71 23.20 23.35 14,676,526 +0.16(+0.68%)
Apr 29, 2010 23.08 23.54 23.05 23.19 11,316,792 +0.42(+1.86%)
Apr 28, 2010 23.01 23.10 22.63 22.77 12,054,244 -0.05(-0.21%)
Apr 27, 2010 23.15 23.60 22.74 22.82 11,393,768 -0.63(-2.68%)
Apr 26, 2010 23.56 23.77 23.38 23.45 6,588,518 -0.17(-0.72%)
Apr 23, 2010 23.10 23.69 22.87 23.62 8,717,450 +0.49(+2.10%)
Apr 22, 2010 22.96 23.40 22.69 23.13 8,656,656 -0.13(-0.56%)
Apr 21, 2010 23.55 23.60 23.07 23.26 292 -0.18(-0.76%)
Apr 20, 2010 23.40 23.75 23.35 23.44 464,896 +0.55(+2.42%)
Apr 19, 2010 22.22 22.91 22.01 22.89 13,565,703 +0.14(+0.60%)
Apr 16, 2010 23.52 23.57 22.67 22.75 15,056,476 -0.99(-4.17%)
Apr 15, 2010 23.97 24.12 23.69 23.74 7,316,083 -0.24(-1.00%)
Apr 14, 2010 24.04 24.31 23.82 23.98 9,784,466 +0.21(+0.89%)
Apr 13, 2010 23.49 23.83 23.38 23.77 12,753,759 -0.19(-0.80%)
Apr 12, 2010 23.90 24.25 23.88 23.96 8,339,003 -0.16(-0.68%)
Apr 09, 2010 24.11 24.40 23.89 24.12 15,073,003 +0.03(+0.14%)
Apr 08, 2010 23.23 24.19 22.69 24.09 17,245,438 +0.59(+2.50%)
Apr 07, 2010 23.82 23.91 23.38 23.50 14,001,003 -0.49(-2.05%)
Apr 06, 2010 23.99 24.40 23.94 23.99 12,654,473 +0.06(+0.26%)
Apr 05, 2010 23.69 24.01 23.53 23.93 18,864,466 +0.66(+2.85%)
Apr 01, 2010 22.64 23.27 23.27 23.27 20,215,310 +1.03(+4.64%)
Mar 31, 2010 22.28 22.45 22.05 22.24 11,331,069 +0.18(+0.81%)
Mar 30, 2010 21.46 22.13 21.42 22.06 15,718,439 +0.68(+3.16%)
Mar 29, 2010 20.78 21.42 20.78 21.38 12,988,097 +0.88(+4.30%)
Mar 26, 2010 20.65 20.75 20.36 20.50 11,449,973 -0.10(-0.50%)
Mar 25, 2010 20.97 21.12 20.58 20.60 10,299,117 -0.20(-0.99%)
Mar 24, 2010 20.91 20.97 20.73 20.81 6,846,809 -0.30(-1.42%)
Mar 23, 2010 20.92 21.14 20.82 21.11 7,745,569 +0.19(+0.91%)
Mar 22, 2010 20.90 21.12 20.72 20.92 9,885,413 -0.30(-1.42%)
Mar 19, 2010 21.77 21.79 21.18 21.22 12,532,266 -0.46(-2.11%)
Mar 18, 2010 21.78 21.91 21.45 21.68 12,921,720 -0.04(-0.19%)
Mar 17, 2010 21.11 21.92 21.21 21.72 17,280,334 +0.61(+2.88%)
Mar 16, 2010 21.03 21.14 20.89 21.11 12,020,379 +0.31(+1.51%)
Mar 15, 2010 20.79 20.82 20.71 20.79 8,935,283 -0.53(-2.47%)
Mar 12, 2010 21.39 21.45 21.23 21.32 11,282,033 +0.20(+0.97%)
Mar 11, 2010 21.01 21.12 20.84 21.12 7,038,901 +0.10(+0.49%)
Mar 10, 2010 20.94 21.14 20.82 21.01 9,231,620 +0.12(+0.56%)
Mar 09, 2010 21.14 21.18 20.77 20.90 11,669,595 -0.38(-1.80%)
Mar 08, 2010 21.39 21.55 21.09 21.28 7,434,470 +0.18(+0.84%)
Mar 05, 2010 21.19 21.34 20.94 21.10 12,638,377 +0.15(+0.72%)
Mar 04, 2010 20.98 21.14 20.63 20.95 11,397,836 +0.04(+0.20%)
Mar 03, 2010 20.74 21.07 20.71 20.91 12,495,917 +0.47(+2.31%)
Mar 02, 2010 20.38 20.74 20.16 20.44 11,748,684 +0.40(+1.98%)
Mar 01, 2010 20.02 20.10 19.82 20.04 9,494,117 +0.29(+1.45%)
Feb 26, 2010 19.82 19.93 19.46 19.76 13,747,915 +0.06(+0.31%)
Feb 25, 2010 19.54 19.77 19.16 19.69 19,330,578 -0.20(-1.00%)
Feb 24, 2010 19.91 20.21 19.78 19.89 15,015,544 -0.06(-0.30%)
Feb 23, 2010 20.58 20.59 19.87 19.95 16,526,980 -0.76(-3.66%)
Feb 22, 2010 21.25 21.31 20.63 20.71 12,882,950 -0.26(-1.24%)
Feb 19, 2010 20.69 21.13 20.50 20.97 12,158,929 +0.18(+0.89%)
Feb 18, 2010 20.53 20.84 20.50 20.79 9,937,958 +0.22(+1.06%)
Feb 17, 2010 20.68 20.89 20.48 20.57 10,142,007 -0.06(-0.30%)
Feb 16, 2010 20.50 20.66 20.35 20.63 17,522,028 +0.68(+3.39%)
Feb 12, 2010 19.93 19.95 19.95 19.95 19,271,588 -0.29(-1.42%)
Feb 11, 2010 20.16 20.50 19.82 20.24 18,985,500 +0.11(+0.54%)
Feb 10, 2010 20.28 20.34 19.69 20.13 15,928,591 -0.27(-1.31%)
Feb 09, 2010 20.35 20.71 20.27 20.40 20,359,896 +0.22(+1.08%)
Feb 08, 2010 20.51 20.55 19.84 20.18 14,052,121 -0.18(-0.91%)
Feb 05, 2010 20.36 20.50 19.61 20.36 25,115,316 +0.19(+0.95%)
Feb 04, 2010 20.88 20.88 19.99 20.17 25,834,288 -0.59(-2.83%)
Feb 03, 2010 21.35 21.35 20.67 20.76 17,432,988 -0.42(-1.97%)
Feb 02, 2010 22.18 22.24 21.15 21.18 27,998,472 -0.90(-4.07%)
Feb 01, 2010 21.99 22.42 21.66 22.08 12,216,945 +0.45(+2.07%)
Jan 29, 2010 22.27 22.45 21.44 21.63 10,744,785 -0.36(-1.65%)
Jan 28, 2010 22.56 22.56 21.53 21.99 11,961,160 -0.27(-1.20%)
Jan 27, 2010 22.47 22.58 22.00 22.26 11,246,784 -0.27(-1.21%)
Jan 26, 2010 22.55 22.89 22.05 22.53 11,113,086 -0.18(-0.78%)
Jan 25, 2010 22.82 23.15 22.61 22.71 11,382,743 -0.05(-0.24%)
Jan 22, 2010 23.23 23.53 22.69 22.76 11,399,819 -0.53(-2.29%)
Jan 21, 2010 24.02 24.07 23.28 23.30 8,902,445 -0.61(-2.54%)
Jan 20, 2010 23.92 24.03 23.62 23.90 9,936,069 -0.61(-2.48%)
Jan 19, 2010 24.34 24.58 24.12 24.51 6,551,923 +0.03(+0.14%)
Jan 15, 2010 24.92 24.48 24.48 24.48 7,755,960 -0.59(-2.37%)
Jan 14, 2010 24.96 25.24 24.86 25.07 5,066,946 +0.14(+0.55%)
Jan 13, 2010 24.83 25.00 24.36 24.94 5,585,572 -0.02(-0.08%)
Jan 12, 2010 25.20 25.25 24.58 24.96 7,784,727 -0.54(-2.12%)
Jan 11, 2010 25.98 26.01 25.29 25.50 5,309,762 -0.16(-0.64%)
Jan 08, 2010 25.58 25.87 25.32 25.66 5,338,040 +0.03(+0.11%)
Jan 07, 2010 25.90 25.90 25.28 25.63 5,705,801 -0.34(-1.32%)
Jan 06, 2010 25.56 26.12 25.49 25.97 8,420,578 +0.51(+1.99%)
Jan 05, 2010 25.26 25.61 25.22 25.47 6,355,822 +0.35(+1.39%)
Jan 04, 2010 25.00 25.22 24.92 25.12 8,080,171 +0.99(+4.11%)
Dec 31, 2009 24.54 24.13 24.13 24.13 4,081,460 -0.18(-0.73%)
Dec 30, 2009 24.29 24.48 24.04 24.31 3,149,369 -0.26(-1.06%)
Dec 29, 2009 24.94 25.05 24.55 24.57 4,026,239 -0.18(-0.75%)
Dec 28, 2009 24.61 24.79 24.38 24.75 5,245,642 +0.26(+1.06%)
Dec 24, 2009 24.30 24.53 24.25 24.49 2,463,622 +0.28(+1.16%)
Dec 23, 2009 23.84 24.40 23.78 24.21 8,108,070 +0.65(+2.76%)
Dec 22, 2009 23.15 23.61 23.10 23.56 6,993,760 +0.27(+1.14%)
Dec 21, 2009 23.39 23.55 22.99 23.30 9,339,784 +0.27(+1.16%)
Dec 18, 2009 23.60 23.90 22.92 23.03 15,705,939 -0.37(-1.58%)
Dec 17, 2009 24.09 24.24 23.38 23.40 9,857,830 -1.11(-4.54%)
Dec 16, 2009 24.25 24.73 24.16 24.51 6,647,782 +0.53(+2.19%)
Dec 15, 2009 23.88 24.22 23.79 23.99 5,344,773 +0.14(+0.60%)
Dec 14, 2009 23.69 23.91 23.46 23.84 6,560,991 +0.42(+1.81%)
Dec 11, 2009 24.01 24.16 23.23 23.42 8,054,083 -0.49(-2.06%)
Dec 10, 2009 23.37 23.97 23.30 23.91 10,977,373 +0.85(+3.67%)
Dec 09, 2009 23.49 23.50 22.81 23.06 11,706,200 -0.09(-0.38%)
Dec 08, 2009 23.58 23.65 22.96 23.15 11,407,711 -0.72(-3.01%)
Dec 07, 2009 24.48 24.61 23.79 23.87 12,083,882 -0.65(-2.65%)
Dec 04, 2009 25.60 25.83 24.21 24.52 12,435,817 -0.79(-3.11%)
Dec 03, 2009 25.26 25.60 25.21 25.30 10,709,531 -0.11(-0.43%)
Dec 02, 2009 25.63 25.75 25.28 25.41 8,130,164 -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.