Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 26.32 26.48 25.96 26.13 9,463,689 -0.51(-1.90%)
Jul 28, 2011 27.18 27.28 26.53 26.64 10,831,373 -0.90(-3.25%)
Jul 27, 2011 28.06 28.22 27.26 27.54 8,225,394 -0.85(-3.01%)
Jul 26, 2011 28.64 28.64 28.15 28.39 6,685,634 -0.10(-0.36%)
Jul 25, 2011 28.06 28.60 27.95 28.49 6,912,706 +0.25(+0.90%)
Jul 22, 2011 28.34 28.45 28.15 28.24 6,806,189 -0.14(-0.48%)
Jul 21, 2011 27.82 28.57 27.75 28.38 9,209,041 +0.75(+2.72%)
Jul 20, 2011 27.88 28.01 27.61 27.62 8,232,607 +0.04(+0.15%)
Jul 19, 2011 27.25 27.82 27.17 27.58 8,348,310 +0.81(+3.04%)
Jul 18, 2011 26.98 27.13 26.54 26.77 5,731,724 -0.48(-1.76%)
Jul 15, 2011 27.17 27.33 27.06 27.25 6,210,801 +0.48(+1.79%)
Jul 14, 2011 27.49 27.54 26.69 26.77 8,457,702 -0.36(-1.34%)
Jul 13, 2011 27.02 27.72 26.91 27.13 9,522,436 +0.29(+1.07%)
Jul 12, 2011 26.82 27.25 26.71 26.85 8,648,509 -0.21(-0.76%)
Jul 11, 2011 27.52 27.73 26.84 27.05 7,664,738 -0.91(-3.25%)
Jul 08, 2011 27.60 28.12 27.43 27.96 9,659,707 +0.01(+0.02%)
Jul 07, 2011 27.97 28.17 27.80 27.95 7,998,793 +0.58(+2.12%)
Jul 06, 2011 27.50 27.56 27.17 27.37 6,418,003 -0.22(-0.79%)
Jul 05, 2011 27.61 27.96 27.41 27.59 12,322,269 +0.49(+1.79%)
Jul 01, 2011 26.67 27.19 26.26 27.11 6,332,115 +0.37(+1.38%)
Jun 30, 2011 26.69 26.89 26.54 26.74 10,287,827 +0.29(+1.11%)
Jun 29, 2011 26.52 26.67 26.04 26.44 11,791,875 +0.30(+1.15%)
Jun 28, 2011 25.85 26.40 25.81 26.14 10,365,151 +0.55(+2.14%)
Jun 27, 2011 25.47 25.68 25.25 25.59 7,728,927 -0.01(-0.03%)
Jun 24, 2011 25.89 25.92 25.57 25.60 7,047,545 -0.46(-1.76%)
Jun 23, 2011 25.74 26.11 25.27 26.06 10,198,793 -0.29(-1.12%)
Jun 22, 2011 26.21 26.81 26.19 26.35 7,235,829 +0.01(+0.05%)
Jun 21, 2011 26.05 26.61 25.94 26.34 8,111,975 +0.55(+2.12%)
Jun 20, 2011 25.70 25.89 25.64 25.79 8,657,791 -0.18(-0.71%)
Jun 17, 2011 26.18 26.50 25.82 25.98 9,044,637 -0.16(-0.60%)
Jun 16, 2011 25.99 26.46 25.80 26.13 9,148,191 +0.01(+0.05%)
Jun 15, 2011 26.70 26.95 25.85 26.12 11,899,846 -0.94(-3.46%)
Jun 14, 2011 26.76 27.35 26.68 27.06 7,500,519 +0.68(+2.59%)
Jun 13, 2011 26.48 26.80 25.92 26.37 8,087,323 -0.20(-0.75%)
Jun 10, 2011 27.09 27.11 26.39 26.57 9,458,338 -0.72(-2.66%)
Jun 09, 2011 27.40 27.58 27.19 27.30 8,550,017 +0.08(+0.30%)
Jun 08, 2011 26.99 27.69 26.98 27.21 8,461,172 +0.01(+0.05%)
Jun 07, 2011 27.23 27.52 26.98 27.20 6,590,060 +0.19(+0.71%)
Jun 06, 2011 27.49 27.77 26.84 27.01 7,942,812 -0.62(-2.25%)
Jun 03, 2011 26.94 27.99 26.71 27.63 8,006,321 -0.09(-0.32%)
May 24, 2011 27.58 28.06 27.32 27.72 9,200,417 +0.59(+2.19%)
May 23, 2011 26.88 27.20 26.50 27.13 7,892,613 -0.70(-2.51%)
May 20, 2011 27.69 28.21 27.50 27.82 9,603,270 -0.14(-0.51%)
May 19, 2011 28.06 28.20 27.56 27.97 6,784,947 +0.12(+0.44%)
May 18, 2011 27.38 28.01 27.21 27.84 8,953,790 +0.71(+2.62%)
May 17, 2011 26.94 27.21 26.52 27.13 12,321,220 +0.08(+0.30%)
May 16, 2011 27.13 27.86 26.95 27.05 9,639,381 -0.21(-0.78%)
May 13, 2011 27.69 27.80 27.04 27.26 10,346,969 -0.33(-1.19%)
May 12, 2011 27.63 27.93 27.15 27.59 14,519,647 -0.32(-1.15%)
May 11, 2011 28.86 28.86 27.66 27.91 11,065,634 -1.04(-3.59%)
May 10, 2011 29.03 29.33 28.71 28.95 9,094,820 +0.11(+0.38%)
May 09, 2011 28.77 29.01 28.34 28.84 8,567,933 +0.46(+1.64%)
May 06, 2011 28.45 29.16 28.02 28.38 12,632,142 +0.38(+1.34%)
May 05, 2011 29.12 29.29 27.88 28.00 25,292,802 -1.79(-6.01%)
May 04, 2011 30.00 30.13 28.96 29.79 14,037,402 -0.08(-0.27%)
May 03, 2011 31.28 31.28 29.47 29.87 17,734,940 -1.70(-5.37%)
May 02, 2011 31.54 31.62 31.36 31.57 11,863,119 +0.09(+0.28%)
Apr 29, 2011 30.72 31.49 30.60 31.48 9,201,100 +0.71(+2.31%)
Apr 28, 2011 30.47 30.94 30.43 30.77 6,294,782 +0.10(+0.31%)
Apr 27, 2011 30.97 30.99 30.04 30.67 8,596,356 -0.14(-0.44%)
Apr 26, 2011 30.61 30.89 30.41 30.81 5,008,634 +0.12(+0.38%)
Apr 25, 2011 31.19 31.32 30.58 30.69 5,890,811 -0.25(-0.80%)
Apr 21, 2011 30.74 31.04 30.51 30.94 6,062,142 +0.46(+1.53%)
Apr 20, 2011 30.26 30.63 30.20 30.48 7,226,454 +0.88(+2.98%)
Apr 19, 2011 29.31 29.75 29.22 29.59 7,070,808 +0.42(+1.45%)
Apr 18, 2011 29.32 29.37 28.67 29.17 8,460,938 -0.77(-2.58%)
Apr 15, 2011 29.87 30.25 29.70 29.94 6,376,739 -0.08(-0.25%)
Apr 14, 2011 29.51 30.07 29.24 30.02 7,891,235 +0.07(+0.23%)
Apr 13, 2011 30.27 30.46 29.69 29.95 7,476,284 +0.08(+0.27%)
Apr 12, 2011 30.55 30.58 29.44 29.87 14,021,941 -1.27(-4.06%)
Apr 11, 2011 31.77 31.85 30.89 31.13 10,285,920 -0.77(-2.40%)
Apr 08, 2011 31.26 32.03 31.20 31.90 11,830,230 +1.03(+3.32%)
Apr 07, 2011 30.33 30.91 29.95 30.87 11,246,098 +0.42(+1.39%)
Apr 06, 2011 31.00 31.13 30.19 30.45 9,738,558 -0.49(-1.57%)
Apr 05, 2011 31.08 31.39 30.80 30.93 8,286,622 -0.14(-0.44%)
Apr 04, 2011 31.11 31.20 31.00 31.07 6,271,561 +0.11(+0.35%)
Apr 01, 2011 30.96 31.34 30.85 30.96 6,530,505 +0.30(+0.98%)
Mar 31, 2011 30.92 31.11 30.62 30.66 6,013,638 +0.14(+0.47%)
Mar 30, 2011 30.58 30.96 30.31 30.52 7,909,140 +0.24(+0.79%)
Mar 29, 2011 30.21 30.48 30.00 30.28 6,818,025 -0.03(-0.11%)
Mar 28, 2011 30.60 30.85 30.30 30.31 6,277,612 -0.44(-1.45%)
Mar 25, 2011 30.67 31.17 30.63 30.76 7,669,424 +0.09(+0.29%)
Mar 24, 2011 30.84 30.95 30.48 30.67 7,480,035 -0.06(-0.20%)
Mar 23, 2011 31.11 31.23 30.56 30.73 10,828,938 -0.44(-1.40%)
Mar 22, 2011 31.04 31.24 30.79 31.17 8,924,253 +0.02(+0.07%)
Mar 21, 2011 30.70 31.19 30.70 31.15 11,972,646 +1.21(+4.04%)
Mar 18, 2011 30.67 30.86 29.69 29.94 14,022,273 -0.55(-1.79%)
Mar 17, 2011 29.81 30.66 29.44 30.48 13,392,073 +1.52(+5.27%)
Mar 16, 2011 29.08 30.06 28.60 28.96 15,697,006 -0.17(-0.59%)
Mar 15, 2011 29.12 29.39 29.07 29.13 15,803,289 -0.43(-1.46%)
Mar 14, 2011 29.26 29.64 28.84 29.56 9,353,712 -0.26(-0.87%)
Mar 11, 2011 28.45 30.00 28.23 29.82 12,659,279 +0.65(+2.23%)
Mar 10, 2011 29.70 29.80 28.88 29.17 16,924,460 -1.32(-4.33%)
Mar 09, 2011 31.11 31.17 30.27 30.49 10,268,731 -0.23(-0.73%)
Mar 08, 2011 32.03 32.03 30.69 30.72 14,331,173 -1.33(-4.16%)
Mar 07, 2011 32.94 33.18 31.89 32.05 13,000,850 -0.59(-1.80%)
Mar 04, 2011 32.29 32.65 32.09 32.64 11,763,163 +0.68(+2.12%)
Mar 03, 2011 32.16 32.27 31.78 31.96 14,803,285 -0.39(-1.20%)
Mar 02, 2011 32.37 32.52 32.04 32.35 13,188,963 +0.28(+0.87%)
Mar 01, 2011 32.23 32.42 32.06 32.07 14,059,986 -0.03(-0.11%)
Feb 28, 2011 31.63 32.21 31.45 32.10 10,096,252 +0.75(+2.38%)
Feb 25, 2011 30.67 31.39 30.63 31.36 12,342,145 +0.53(+1.73%)
Feb 24, 2011 32.39 32.49 30.48 30.83 28,445,608 -1.03(-3.24%)
Feb 23, 2011 31.36 32.56 31.25 31.86 28,756,370 +0.74(+2.37%)
Feb 22, 2011 31.67 32.09 30.80 31.12 20,953,318 +0.42(+1.36%)
Feb 18, 2011 30.98 31.20 30.58 30.70 11,171,517 -0.18(-0.60%)
Feb 17, 2011 30.23 30.90 29.91 30.89 13,214,578 +0.75(+2.50%)
Feb 16, 2011 29.07 30.41 29.05 30.13 17,023,862 +1.18(+4.06%)
Feb 15, 2011 28.83 29.05 28.58 28.96 9,185,211 +0.18(+0.64%)
Feb 14, 2011 28.05 28.83 27.91 28.77 10,584,259 +0.86(+3.09%)
Feb 11, 2011 28.27 28.77 27.88 27.91 14,347,483 -0.34(-1.21%)
Feb 10, 2011 27.66 28.32 27.57 28.25 7,975,496 +0.37(+1.32%)
Feb 09, 2011 27.73 28.17 27.60 27.88 7,658,887 +0.09(+0.32%)
Feb 08, 2011 27.67 27.91 27.36 27.80 13,137,979 -0.10(-0.34%)
Feb 07, 2011 28.32 28.34 27.80 27.89 11,486,939 -0.22(-0.78%)
Feb 04, 2011 28.78 29.07 28.09 28.11 10,423,444 -0.81(-2.81%)
Feb 03, 2011 29.27 29.39 28.60 28.92 10,489,328 +0.10(+0.36%)
Feb 02, 2011 29.30 29.67 28.69 28.82 14,211,340 +0.11(+0.38%)
Feb 01, 2011 28.59 28.83 28.18 28.71 14,925,004 +0.33(+1.16%)
Jan 31, 2011 27.60 28.49 27.46 28.38 19,786,040 +1.04(+3.80%)
Jan 28, 2011 26.60 27.91 26.52 27.34 28,379,142 +0.81(+3.04%)
Jan 27, 2011 26.65 26.80 26.30 26.54 10,415,092 -0.30(-1.12%)
Jan 26, 2011 25.98 26.88 25.87 26.84 12,314,484 +1.05(+4.08%)
Jan 25, 2011 26.00 26.01 25.45 25.79 10,126,277 -0.53(-2.00%)
Jan 24, 2011 26.16 26.52 25.86 26.31 7,581,077 +0.07(+0.26%)
Jan 21, 2011 26.05 26.34 26.02 26.24 7,957,663 +0.41(+1.59%)
Jan 20, 2011 25.66 25.87 25.31 25.83 9,272,422 -0.14(-0.53%)
Jan 19, 2011 26.80 26.86 25.96 25.97 9,357,340 -0.72(-2.69%)
Jan 18, 2011 26.48 26.88 26.44 26.69 5,766,031 +0.18(+0.67%)
Jan 14, 2011 26.37 26.59 26.13 26.51 6,117,096 +0.05(+0.21%)
Jan 13, 2011 26.18 26.54 25.90 26.46 10,957,058 +0.30(+1.15%)
Jan 12, 2011 26.20 26.31 26.05 26.15 7,754,441 +0.27(+1.06%)
Jan 11, 2011 25.53 25.92 25.47 25.88 7,286,825 +0.55(+2.19%)
Jan 10, 2011 25.45 25.53 24.99 25.33 6,583,289 -0.18(-0.70%)
Jan 07, 2011 25.76 25.76 25.09 25.50 8,729,487 +0.05(+0.19%)
Jan 06, 2011 26.22 26.29 25.35 25.46 8,496,380 -0.80(-3.05%)
Jan 05, 2011 25.99 26.40 25.72 26.26 6,735,377 +0.25(+0.97%)
Jan 04, 2011 26.91 27.14 25.70 26.00 9,336,503 -0.54(-2.04%)
Jan 03, 2011 26.53 27.14 26.29 26.54 7,914,737 +0.36(+1.38%)
Dec 31, 2010 26.03 26.32 25.94 26.18 3,306,957 +0.09(+0.34%)
Dec 30, 2010 25.98 26.19 25.87 26.09 4,628,213 +0.16(+0.63%)
Dec 29, 2010 25.97 26.15 25.78 25.93 4,917,007 +0.36(+1.42%)
Dec 28, 2010 25.53 25.67 25.34 25.57 3,373,857 +0.25(+1.00%)
Dec 27, 2010 25.94 25.98 25.12 25.31 5,735,490 -0.66(-2.55%)
Dec 23, 2010 25.75 26.14 25.65 25.98 6,629,967 +0.10(+0.37%)
Dec 22, 2010 25.37 25.94 25.27 25.88 9,333,948 +0.68(+2.71%)
Dec 21, 2010 24.83 25.22 24.68 25.20 5,412,022 +0.51(+2.08%)
Dec 20, 2010 24.69 24.85 24.50 24.68 6,348,644 +0.06(+0.25%)
Dec 17, 2010 24.86 24.92 24.37 24.62 10,706,717 -0.18(-0.72%)
Dec 16, 2010 25.06 25.07 24.62 24.80 8,101,756 -0.26(-1.04%)
Dec 15, 2010 24.76 25.20 24.66 25.06 7,902,612 +0.25(+0.99%)
Dec 14, 2010 24.83 25.18 24.66 24.81 5,667,223 -0.03(-0.14%)
Dec 13, 2010 24.88 25.09 24.77 24.85 5,904,456 +0.30(+1.23%)
Dec 10, 2010 24.53 24.70 24.41 24.55 4,971,723 +0.05(+0.20%)
Dec 09, 2010 24.66 24.76 24.33 24.50 5,696,304 +0.08(+0.31%)
Dec 08, 2010 24.76 25.01 24.34 24.42 7,129,289 -0.34(-1.38%)
Dec 07, 2010 24.90 25.30 24.71 24.77 11,729,556 +0.34(+1.40%)
Dec 06, 2010 24.59 24.66 24.36 24.42 7,033,157 -0.25(-1.03%)
Dec 03, 2010 24.18 24.75 24.13 24.68 10,834,219 +0.40(+1.63%)
Dec 02, 2010 23.97 24.49 23.95 24.28 10,654,814 +0.49(+2.07%)
Dec 01, 2010 23.41 23.82 23.37 23.79 9,536,389 +0.81(+3.51%)
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%)
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.