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 (%)
Jun 30, 2011 26.68 26.88 26.53 26.72 10,294,166 +0.29(+1.11%)
Jun 29, 2011 26.51 26.66 26.02 26.43 11,799,141 +0.30(+1.15%)
Jun 28, 2011 25.83 26.38 25.79 26.12 10,371,537 +0.55(+2.14%)
Jun 27, 2011 25.46 25.67 25.24 25.58 7,733,689 -0.01(-0.03%)
Jun 24, 2011 25.88 25.91 25.56 25.58 7,051,887 -0.46(-1.76%)
Jun 23, 2011 25.72 26.09 25.25 26.04 10,205,077 -0.29(-1.12%)
Jun 22, 2011 26.19 26.79 26.17 26.34 7,240,288 +0.01(+0.05%)
Jun 21, 2011 26.04 26.59 25.93 26.32 8,116,973 +0.55(+2.12%)
Jun 20, 2011 25.68 25.88 25.63 25.78 8,663,126 -0.18(-0.71%)
Jun 17, 2011 26.17 26.49 25.80 25.96 9,050,210 -0.16(-0.60%)
Jun 16, 2011 25.97 26.45 25.78 26.12 9,153,827 +0.01(+0.05%)
Jun 15, 2011 26.69 26.94 25.83 26.10 11,907,178 -0.94(-3.46%)
Jun 14, 2011 26.74 27.33 26.66 27.04 7,505,140 +0.68(+2.59%)
Jun 13, 2011 26.46 26.78 25.90 26.36 8,092,306 -0.20(-0.75%)
Jun 10, 2011 27.07 27.09 26.38 26.56 9,464,165 -0.72(-2.66%)
Jun 09, 2011 27.38 27.56 27.18 27.28 8,555,285 +0.08(+0.30%)
Jun 08, 2011 26.97 27.67 26.97 27.20 8,466,386 +0.01(+0.05%)
Jun 07, 2011 27.21 27.51 26.97 27.18 6,594,120 +0.19(+0.71%)
Jun 06, 2011 27.47 27.75 26.82 26.99 7,947,706 -0.62(-2.25%)
Jun 03, 2011 26.92 27.97 26.69 27.61 8,011,254 -0.09(-0.32%)
May 24, 2011 27.57 28.05 27.31 27.70 9,206,085 +0.59(+2.19%)
May 23, 2011 26.86 27.18 26.49 27.11 7,897,476 -0.70(-2.51%)
May 20, 2011 27.68 28.20 27.48 27.81 9,609,187 -0.14(-0.51%)
May 19, 2011 28.05 28.18 27.55 27.95 6,789,128 +0.12(+0.44%)
May 18, 2011 27.36 27.99 27.20 27.83 8,959,307 +0.71(+2.62%)
May 17, 2011 26.92 27.19 26.50 27.12 12,328,812 +0.08(+0.30%)
May 16, 2011 27.11 27.85 26.94 27.03 9,645,321 -0.21(-0.78%)
May 13, 2011 27.68 27.79 27.03 27.25 10,353,344 -0.33(-1.19%)
May 12, 2011 27.61 27.92 27.13 27.57 14,528,593 -0.32(-1.15%)
May 11, 2011 28.84 28.84 27.64 27.89 11,072,452 -1.04(-3.59%)
May 10, 2011 29.02 29.32 28.69 28.93 9,100,423 +0.11(+0.38%)
May 09, 2011 28.75 28.99 28.32 28.82 8,573,212 +0.46(+1.64%)
May 06, 2011 28.43 29.14 28.00 28.36 12,639,925 +0.38(+1.34%)
May 05, 2011 29.10 29.27 27.87 27.98 25,308,386 -1.79(-6.01%)
May 04, 2011 29.99 30.11 28.94 29.77 14,046,051 -0.08(-0.27%)
May 03, 2011 31.26 31.26 29.45 29.86 17,745,868 -1.69(-5.37%)
May 02, 2011 31.52 31.60 31.35 31.55 11,870,429 +0.09(+0.28%)
Apr 29, 2011 30.70 31.47 30.58 31.46 9,206,769 +0.71(+2.31%)
Apr 28, 2011 30.45 30.92 30.42 30.75 6,298,660 +0.10(+0.31%)
Apr 27, 2011 30.95 30.97 30.02 30.66 8,601,653 -0.14(-0.44%)
Apr 26, 2011 30.59 30.87 30.40 30.79 5,011,720 +0.12(+0.38%)
Apr 25, 2011 31.17 31.30 30.56 30.68 5,894,440 -0.25(-0.80%)
Apr 21, 2011 30.72 31.02 30.49 30.92 6,065,878 +0.46(+1.53%)
Apr 20, 2011 30.24 30.61 30.18 30.46 7,230,906 +0.88(+2.98%)
Apr 19, 2011 29.29 29.73 29.21 29.58 7,075,165 +0.42(+1.45%)
Apr 18, 2011 29.30 29.35 28.65 29.15 8,466,152 -0.77(-2.58%)
Apr 15, 2011 29.86 30.23 29.68 29.92 6,380,668 -0.08(-0.25%)
Apr 14, 2011 29.49 30.05 29.22 30.00 7,896,097 +0.07(+0.23%)
Apr 13, 2011 30.25 30.44 29.67 29.93 7,480,891 +0.08(+0.27%)
Apr 12, 2011 30.53 30.56 29.43 29.85 14,030,581 -1.26(-4.06%)
Apr 11, 2011 31.75 31.83 30.87 31.11 10,292,258 -0.77(-2.40%)
Apr 08, 2011 31.24 32.01 31.18 31.88 11,837,519 +1.03(+3.32%)
Apr 07, 2011 30.31 30.89 29.93 30.85 11,253,028 +0.42(+1.39%)
Apr 06, 2011 30.98 31.11 30.17 30.43 9,744,558 -0.49(-1.57%)
Apr 05, 2011 31.06 31.37 30.78 30.92 8,291,727 -0.14(-0.44%)
Apr 04, 2011 31.09 31.18 30.98 31.05 6,275,425 +0.11(+0.35%)
Apr 01, 2011 30.94 31.33 30.83 30.94 6,534,529 +0.30(+0.98%)
Mar 31, 2011 30.90 31.09 30.60 30.64 6,017,344 +0.14(+0.47%)
Mar 30, 2011 30.56 30.94 30.29 30.50 7,914,013 +0.24(+0.79%)
Mar 29, 2011 30.19 30.46 29.98 30.26 6,822,226 -0.03(-0.11%)
Mar 28, 2011 30.58 30.83 30.28 30.29 6,281,480 -0.44(-1.45%)
Mar 25, 2011 30.65 31.15 30.61 30.74 7,674,149 +0.09(+0.29%)
Mar 24, 2011 30.82 30.94 30.46 30.65 7,484,644 -0.06(-0.20%)
Mar 23, 2011 31.09 31.21 30.55 30.71 10,835,610 -0.44(-1.40%)
Mar 22, 2011 31.02 31.22 30.77 31.15 8,929,752 +0.02(+0.07%)
Mar 21, 2011 30.68 31.17 30.68 31.13 11,980,023 +1.21(+4.04%)
Mar 18, 2011 30.66 30.84 29.67 29.92 14,030,913 -0.55(-1.79%)
Mar 17, 2011 29.79 30.64 29.42 30.46 13,400,324 +1.52(+5.27%)
Mar 16, 2011 29.06 30.04 28.58 28.94 15,706,678 -0.17(-0.59%)
Mar 15, 2011 29.10 29.37 29.06 29.11 15,813,026 -0.43(-1.46%)
Mar 14, 2011 29.24 29.62 28.82 29.54 9,359,475 -0.26(-0.87%)
Mar 11, 2011 28.43 29.98 28.22 29.80 12,667,079 +0.65(+2.23%)
Mar 10, 2011 29.69 29.78 28.87 29.15 16,934,888 -1.32(-4.33%)
Mar 09, 2011 31.09 31.15 30.25 30.47 10,275,058 -0.23(-0.73%)
Mar 08, 2011 32.01 32.01 30.67 30.70 14,340,003 -1.33(-4.16%)
Mar 07, 2011 32.92 33.16 31.87 32.03 13,008,861 -0.59(-1.80%)
Mar 04, 2011 32.27 32.63 32.07 32.62 11,770,411 +0.68(+2.12%)
Mar 03, 2011 32.15 32.25 31.76 31.94 14,812,406 -0.39(-1.20%)
Mar 02, 2011 32.35 32.50 32.02 32.33 13,197,090 +0.28(+0.87%)
Mar 01, 2011 32.21 32.40 32.04 32.05 14,068,649 -0.03(-0.11%)
Feb 28, 2011 31.61 32.19 31.43 32.08 10,102,473 +0.74(+2.38%)
Feb 25, 2011 30.66 31.37 30.61 31.34 12,349,750 +0.53(+1.73%)
Feb 24, 2011 32.37 32.47 30.46 30.81 28,463,136 -1.03(-3.24%)
Feb 23, 2011 31.34 32.54 31.23 31.84 28,774,088 +0.74(+2.37%)
Feb 22, 2011 31.65 32.07 30.78 31.10 20,966,230 +0.42(+1.36%)
Feb 18, 2011 30.96 31.18 30.56 30.68 11,178,401 -0.18(-0.60%)
Feb 17, 2011 30.21 30.88 29.89 30.87 13,222,721 +0.75(+2.50%)
Feb 16, 2011 29.06 30.40 29.03 30.12 17,034,350 +1.18(+4.06%)
Feb 15, 2011 28.81 29.04 28.56 28.94 9,190,871 +0.18(+0.64%)
Feb 14, 2011 28.03 28.81 27.89 28.76 10,590,781 +0.86(+3.09%)
Feb 11, 2011 28.26 28.75 27.87 27.89 14,356,324 -0.34(-1.21%)
Feb 10, 2011 27.64 28.30 27.55 28.24 7,980,410 +0.37(+1.32%)
Feb 09, 2011 27.71 28.15 27.59 27.87 7,663,606 +0.09(+0.32%)
Feb 08, 2011 27.66 27.89 27.34 27.78 13,146,074 -0.10(-0.34%)
Feb 07, 2011 28.30 28.32 27.78 27.87 11,494,017 -0.22(-0.78%)
Feb 04, 2011 28.76 29.05 28.07 28.09 10,429,867 -0.81(-2.81%)
Feb 03, 2011 29.25 29.37 28.58 28.91 10,495,791 +0.10(+0.36%)
Feb 02, 2011 29.28 29.65 28.67 28.80 14,220,096 +0.11(+0.38%)
Feb 01, 2011 28.57 28.81 28.16 28.69 14,934,200 +0.33(+1.16%)
Jan 31, 2011 27.58 28.48 27.44 28.37 19,798,232 +1.04(+3.80%)
Jan 28, 2011 26.58 27.89 26.50 27.33 28,396,628 +0.81(+3.04%)
Jan 27, 2011 26.63 26.79 26.29 26.52 10,421,509 -0.30(-1.12%)
Jan 26, 2011 25.97 26.86 25.86 26.82 12,322,072 +1.05(+4.08%)
Jan 25, 2011 25.99 26.00 25.43 25.77 10,132,516 -0.53(-2.00%)
Jan 24, 2011 26.15 26.50 25.84 26.30 7,585,748 +0.07(+0.26%)
Jan 21, 2011 26.03 26.32 26.01 26.23 7,962,566 +0.41(+1.59%)
Jan 20, 2011 25.64 25.86 25.29 25.82 9,278,135 -0.14(-0.53%)
Jan 19, 2011 26.78 26.84 25.94 25.95 9,363,106 -0.72(-2.69%)
Jan 18, 2011 26.46 26.86 26.43 26.67 5,769,583 +0.18(+0.67%)
Jan 14, 2011 26.36 26.57 26.12 26.49 6,120,865 +0.05(+0.21%)
Jan 13, 2011 26.16 26.53 25.89 26.44 10,963,809 +0.30(+1.15%)
Jan 12, 2011 26.19 26.30 26.04 26.14 7,759,219 +0.27(+1.06%)
Jan 11, 2011 25.51 25.91 25.46 25.87 7,291,315 +0.55(+2.19%)
Jan 10, 2011 25.43 25.51 24.97 25.31 6,587,345 -0.18(-0.70%)
Jan 07, 2011 25.75 25.75 25.08 25.49 8,734,866 +0.05(+0.19%)
Jan 06, 2011 26.21 26.28 25.33 25.44 8,501,615 -0.80(-3.05%)
Jan 05, 2011 25.97 26.38 25.71 26.24 6,739,527 +0.25(+0.97%)
Jan 04, 2011 26.90 27.12 25.68 25.99 9,342,256 -0.54(-2.04%)
Jan 03, 2011 26.51 27.13 26.28 26.53 7,919,614 +0.36(+1.38%)
Dec 31, 2010 26.02 26.30 25.92 26.17 3,308,994 +0.09(+0.34%)
Dec 30, 2010 25.96 26.17 25.86 26.08 4,631,065 +0.16(+0.63%)
Dec 29, 2010 25.95 26.14 25.76 25.91 4,920,036 +0.36(+1.42%)
Dec 28, 2010 25.51 25.65 25.33 25.55 3,375,936 +0.25(+1.00%)
Dec 27, 2010 25.93 25.97 25.11 25.30 5,739,024 -0.66(-2.55%)
Dec 23, 2010 25.74 26.12 25.63 25.96 6,634,052 +0.10(+0.37%)
Dec 22, 2010 25.35 25.92 25.25 25.87 9,339,699 +0.68(+2.71%)
Dec 21, 2010 24.81 25.20 24.66 25.18 5,415,356 +0.51(+2.08%)
Dec 20, 2010 24.68 24.83 24.48 24.67 6,352,556 +0.06(+0.25%)
Dec 17, 2010 24.84 24.90 24.35 24.61 10,713,314 -0.18(-0.72%)
Dec 16, 2010 25.05 25.06 24.60 24.79 8,106,748 -0.26(-1.04%)
Dec 15, 2010 24.74 25.19 24.65 25.05 7,907,481 +0.25(+0.99%)
Dec 14, 2010 24.82 25.17 24.65 24.80 5,670,714 -0.03(-0.14%)
Dec 13, 2010 24.86 25.07 24.75 24.83 5,908,094 +0.30(+1.23%)
Dec 10, 2010 24.52 24.68 24.40 24.53 4,974,787 +0.05(+0.20%)
Dec 09, 2010 24.65 24.74 24.31 24.48 5,699,813 +0.08(+0.31%)
Dec 08, 2010 24.74 25.00 24.33 24.41 7,133,682 -0.34(-1.38%)
Dec 07, 2010 24.89 25.28 24.70 24.75 11,736,783 +0.34(+1.40%)
Dec 06, 2010 24.57 24.64 24.34 24.41 7,037,491 -0.25(-1.03%)
Dec 03, 2010 24.16 24.74 24.12 24.66 10,840,894 +0.40(+1.63%)
Dec 02, 2010 23.95 24.47 23.94 24.27 10,661,379 +0.49(+2.07%)
Dec 01, 2010 23.39 23.80 23.36 23.77 9,542,265 +0.81(+3.51%)
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%)
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.