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 (%)
Jul 31, 2012 21.35 21.48 20.84 20.88 5,456,134 -0.55(-2.58%)
Jul 30, 2012 21.57 21.63 21.31 21.44 5,045,344 -0.24(-1.10%)
Jul 27, 2012 21.72 21.83 21.40 21.68 7,628,129 +0.12(+0.54%)
Jul 26, 2012 21.14 21.65 21.10 21.56 9,656,536 +0.77(+3.68%)
Jul 25, 2012 20.25 20.79 20.02 20.79 10,937,351 +0.85(+4.29%)
Jul 24, 2012 20.31 20.45 19.77 19.94 8,542,655 -0.42(-2.08%)
Jul 23, 2012 20.02 20.49 19.49 20.36 10,410,790 -0.20(-0.96%)
Jul 20, 2012 20.44 20.61 20.36 20.56 6,338,780 -0.18(-0.89%)
Jul 19, 2012 20.60 20.94 20.59 20.75 8,258,943 +0.30(+1.47%)
Jul 18, 2012 20.16 20.54 20.12 20.45 7,741,273 +0.19(+0.95%)
Jul 17, 2012 20.21 20.32 19.82 20.25 6,064,453 +0.21(+1.06%)
Jul 16, 2012 19.80 20.14 19.67 20.04 3,661,692 +0.21(+1.03%)
Jul 13, 2012 19.52 19.92 19.47 19.84 4,880,871 +0.46(+2.40%)
Jul 12, 2012 19.26 19.52 19.18 19.37 7,021,491 -0.24(-1.22%)
Jul 11, 2012 19.27 19.75 19.26 19.61 6,671,535 +0.41(+2.14%)
Jul 10, 2012 19.71 19.90 19.01 19.20 7,141,957 -0.35(-1.78%)
Jul 09, 2012 19.63 19.74 19.39 19.55 5,245,255 -0.16(-0.83%)
Jul 06, 2012 20.06 20.14 19.60 19.71 8,389,848 -0.79(-3.87%)
Jul 05, 2012 20.78 20.84 20.45 20.51 5,932,763 -0.21(-1.02%)
Jul 03, 2012 20.10 20.83 20.03 20.72 8,208,254 +0.92(+4.63%)
Jul 02, 2012 19.80 19.83 19.39 19.80 3,227,696 +0.01(+0.03%)
Jun 29, 2012 19.54 19.80 19.49 19.80 8,702,123 +1.09(+5.81%)
Jun 28, 2012 18.61 18.74 18.30 18.71 5,717,565 -0.12(-0.62%)
Jun 27, 2012 18.58 18.87 18.45 18.82 4,477,821 +0.33(+1.77%)
Jun 26, 2012 18.49 18.62 18.32 18.50 4,744,453 +0.06(+0.33%)
Jun 25, 2012 18.43 18.53 18.26 18.43 5,135,896 -0.40(-2.11%)
Jun 22, 2012 18.63 18.89 18.50 18.83 5,162,275 +0.43(+2.34%)
Jun 21, 2012 19.66 19.80 18.39 18.40 10,629,343 -1.47(-7.40%)
Jun 20, 2012 20.26 20.31 19.67 19.87 7,776,195 -0.40(-1.96%)
Jun 19, 2012 19.79 20.34 19.77 20.27 7,259,858 +0.72(+3.71%)
Jun 18, 2012 19.15 19.77 19.03 19.54 7,590,401 +0.12(+0.63%)
Jun 15, 2012 19.19 19.50 19.13 19.42 5,841,421 +0.36(+1.86%)
Jun 14, 2012 19.29 19.41 19.00 19.06 7,106,567 -0.12(-0.61%)
Jun 13, 2012 19.10 19.55 18.97 19.18 6,312,741 -0.10(-0.53%)
Jun 12, 2012 19.00 19.30 18.74 19.28 6,355,390 +0.53(+2.84%)
Jun 11, 2012 19.67 19.68 18.71 18.75 5,681,084 -0.59(-3.08%)
Jun 08, 2012 19.02 19.49 18.92 19.34 6,470,375 -0.14(-0.74%)
Jun 07, 2012 19.93 19.98 19.42 19.49 10,472,418 +0.02(+0.11%)
Jun 06, 2012 19.04 19.47 18.96 19.47 7,065,887 +0.82(+4.40%)
Jun 05, 2012 18.27 18.79 18.18 18.65 7,222,635 +0.44(+2.44%)
Jun 04, 2012 18.13 18.24 17.74 18.20 9,227,526 +0.14(+0.80%)
Jun 01, 2012 17.98 18.30 17.78 18.06 8,389,879 -0.40(-2.15%)
May 31, 2012 18.76 18.85 18.14 18.46 13,023,123 -0.23(-1.24%)
May 30, 2012 18.93 19.02 18.64 18.69 8,301,471 -0.82(-4.21%)
May 29, 2012 19.39 19.90 19.34 19.51 5,835,386 +0.34(+1.78%)
May 25, 2012 18.90 19.27 18.82 19.17 4,732,232 +0.16(+0.83%)
May 24, 2012 19.34 19.34 18.69 19.01 6,725,747 -0.06(-0.32%)
May 23, 2012 18.70 19.07 18.26 19.07 7,509,339 +0.10(+0.50%)
May 22, 2012 18.91 19.36 18.68 18.97 8,704,214 -0.09(-0.47%)
May 21, 2012 18.43 19.10 18.43 19.06 5,222,490 +0.70(+3.80%)
May 18, 2012 18.73 18.79 18.26 18.37 7,654,229 -0.10(-0.56%)
May 17, 2012 18.71 18.77 18.39 18.47 7,251,963 -0.08(-0.44%)
May 16, 2012 18.80 19.20 18.48 18.55 9,311,030 -0.25(-1.31%)
May 15, 2012 19.15 19.26 18.73 18.80 9,330,665 -0.30(-1.58%)
May 14, 2012 19.19 19.40 19.02 19.10 9,846,514 -0.53(-2.68%)
May 11, 2012 19.78 20.23 19.56 19.62 10,060,175 -0.35(-1.75%)
May 10, 2012 20.10 20.36 19.91 19.97 7,969,731 +0.11(+0.55%)
May 09, 2012 19.91 20.28 19.64 19.86 8,947,423 -0.51(-2.52%)
May 08, 2012 20.47 20.61 20.03 20.38 10,877,676 -0.41(-1.97%)
May 07, 2012 20.53 20.86 20.45 20.79 7,552,356 +0.03(+0.16%)
May 04, 2012 21.20 21.38 20.57 20.75 10,866,126 -0.85(-3.96%)
May 03, 2012 22.37 22.41 21.61 21.61 8,721,269 -0.75(-3.33%)
May 02, 2012 22.65 22.72 22.23 22.35 5,947,211 -0.50(-2.18%)
May 01, 2012 22.89 23.09 22.76 22.85 6,920,362 +0.26(+1.15%)
Apr 30, 2012 21.94 22.70 21.92 22.59 8,087,334 +0.53(+2.39%)
Apr 27, 2012 21.87 22.07 21.68 22.07 5,264,765 +0.19(+0.88%)
Apr 26, 2012 21.71 22.02 21.66 21.87 5,640,138 -0.01(-0.03%)
Apr 25, 2012 21.76 21.92 21.40 21.88 7,400,144 +0.40(+1.88%)
Apr 24, 2012 21.43 21.70 21.33 21.48 5,409,983 +0.08(+0.38%)
Apr 23, 2012 20.96 21.47 20.76 21.40 6,961,367 +0.06(+0.29%)
Apr 20, 2012 21.86 21.95 21.29 21.33 7,919,549 -0.27(-1.23%)
Apr 19, 2012 21.55 21.88 21.40 21.60 5,373,313 +0.03(+0.16%)
Apr 18, 2012 21.47 21.76 21.26 21.57 5,591,434 -0.10(-0.44%)
Apr 17, 2012 21.50 22.01 21.39 21.66 8,749,723 +0.61(+2.89%)
Apr 16, 2012 21.05 21.25 20.83 21.05 8,555,893 +0.18(+0.85%)
Apr 13, 2012 21.20 21.20 20.82 20.88 7,401,156 -0.38(-1.80%)
Apr 12, 2012 20.62 21.34 20.45 21.26 8,279,170 +0.77(+3.77%)
Apr 11, 2012 20.49 20.71 20.38 20.49 7,065,448 +0.30(+1.49%)
Apr 10, 2012 20.83 20.92 20.03 20.19 8,599,204 -0.62(-2.96%)
Apr 09, 2012 20.57 21.09 20.51 20.80 5,328,213 -0.14(-0.69%)
Apr 05, 2012 21.41 21.54 20.77 20.94 12,607,546 -0.51(-2.39%)
Apr 04, 2012 22.17 22.48 21.22 21.46 14,109,584 -1.14(-5.02%)
Apr 03, 2012 22.74 22.80 22.45 22.59 6,123,687 -0.25(-1.11%)
Apr 02, 2012 22.28 22.97 22.22 22.85 6,427,159 +0.49(+2.17%)
Mar 30, 2012 22.39 22.43 21.96 22.36 4,723,978 +0.11(+0.49%)
Mar 29, 2012 22.03 22.26 21.70 22.25 6,468,485 +0.02(+0.09%)
Mar 28, 2012 22.42 22.51 22.14 22.23 6,925,779 -0.33(-1.48%)
Mar 27, 2012 22.89 22.91 22.51 22.56 4,122,297 -0.28(-1.23%)
Mar 26, 2012 22.74 22.90 22.65 22.85 4,578,322 +0.40(+1.80%)
Mar 23, 2012 22.22 22.51 22.14 22.44 5,261,087 +0.31(+1.42%)
Mar 22, 2012 22.35 22.53 22.00 22.13 7,369,864 -0.70(-3.06%)
Mar 21, 2012 22.93 22.93 22.56 22.82 5,232,079 +0.06(+0.27%)
Mar 20, 2012 22.89 22.94 22.61 22.76 5,847,336 -0.44(-1.89%)
Mar 19, 2012 22.85 23.32 22.72 23.20 6,166,976 +0.40(+1.77%)
Mar 16, 2012 22.82 23.04 22.74 22.80 6,653,968 +0.10(+0.42%)
Mar 15, 2012 22.56 22.95 22.41 22.70 6,481,364 +0.16(+0.73%)
Mar 14, 2012 23.06 23.26 22.38 22.54 11,429,927 -0.97(-4.13%)
Mar 13, 2012 22.98 23.52 22.91 23.51 5,761,199 +0.60(+2.63%)
Mar 12, 2012 23.37 23.53 22.86 22.91 6,457,650 -0.70(-2.98%)
Mar 09, 2012 23.77 23.87 23.49 23.61 5,567,573 -0.01(-0.03%)
Mar 08, 2012 23.41 23.81 23.20 23.62 7,182,931 +0.51(+2.19%)
Mar 07, 2012 22.88 23.32 22.74 23.11 7,637,357 +0.31(+1.38%)
Mar 06, 2012 23.29 23.35 22.51 22.80 11,445,375 -1.17(-4.88%)
Mar 05, 2012 24.40 24.41 23.84 23.97 8,567,822 -0.54(-2.20%)
Mar 02, 2012 24.77 24.83 24.34 24.51 5,144,753 -0.37(-1.48%)
Mar 01, 2012 24.58 24.93 24.42 24.88 9,509,437 +0.30(+1.22%)
Feb 29, 2012 25.18 25.31 24.49 24.57 8,388,359 -0.35(-1.40%)
Feb 28, 2012 24.66 25.07 24.66 24.92 6,342,130 +0.24(+0.97%)
Feb 27, 2012 25.03 25.14 24.65 24.68 9,226,276 -0.59(-2.33%)
Feb 24, 2012 25.12 25.55 24.99 25.27 11,075,636 +0.32(+1.29%)
Feb 23, 2012 24.43 25.05 24.25 24.95 10,389,060 +0.61(+2.50%)
Feb 22, 2012 23.82 24.40 23.80 24.34 6,464,980 +0.49(+2.06%)
Feb 21, 2012 23.75 24.02 20.51 23.85 7,951,492 +0.40(+1.72%)
Feb 17, 2012 23.74 23.77 23.22 23.45 9,194,731 -0.03(-0.12%)
Feb 16, 2012 23.27 23.60 23.11 23.47 7,022,549 +0.08(+0.32%)
Feb 15, 2012 23.24 23.63 23.21 23.40 5,744,218 +0.29(+1.27%)
Feb 14, 2012 23.10 23.31 22.84 23.10 8,114,129 -0.03(-0.15%)
Feb 13, 2012 23.41 23.49 23.06 23.14 6,599,427 +0.03(+0.12%)
Feb 10, 2012 23.29 23.44 22.96 23.11 8,085,704 -0.59(-2.51%)
Feb 09, 2012 23.79 23.88 23.55 23.71 5,079,507 -0.09(-0.37%)
Feb 08, 2012 23.84 23.99 23.61 23.80 5,191,110 +0.03(+0.11%)
Feb 07, 2012 23.89 23.93 23.34 23.77 7,158,955 -0.24(-1.00%)
Feb 06, 2012 23.73 24.03 23.67 24.01 5,609,400 +0.01(+0.06%)
Feb 03, 2012 23.59 24.02 23.47 23.99 8,396,279 +0.53(+2.24%)
Feb 02, 2012 23.62 23.93 23.38 23.47 9,477,456 -0.10(-0.44%)
Feb 01, 2012 23.77 23.94 23.42 23.57 10,761,049 -0.02(-0.09%)
Jan 31, 2012 23.81 23.88 23.16 23.59 9,918,708 +0.18(+0.79%)
Jan 30, 2012 23.17 23.52 23.00 23.41 5,118,489 -0.20(-0.84%)
Jan 27, 2012 23.30 23.74 23.30 23.60 7,394,599 +0.14(+0.61%)
Jan 26, 2012 23.65 23.82 23.31 23.46 11,997,595 +0.03(+0.12%)
Jan 25, 2012 22.93 23.52 22.79 23.43 9,778,988 +0.36(+1.54%)
Jan 24, 2012 22.96 23.22 22.86 23.08 5,159,809 -0.17(-0.74%)
Jan 23, 2012 22.93 23.32 22.87 23.25 8,810,342 +0.44(+1.95%)
Jan 20, 2012 22.70 23.02 22.62 22.80 6,056,841 -0.14(-0.63%)
Jan 19, 2012 23.31 23.39 22.86 22.95 6,732,682 -0.04(-0.18%)
Jan 18, 2012 22.43 23.02 22.37 22.99 8,401,448 +0.59(+2.63%)
Jan 17, 2012 22.33 22.49 22.18 22.40 7,760,016 +0.59(+2.73%)
Jan 13, 2012 21.61 21.85 21.42 21.81 5,876,859 -0.10(-0.44%)
Jan 12, 2012 22.09 22.26 21.82 21.90 10,355,190 -0.06(-0.28%)
Jan 11, 2012 21.93 22.11 21.81 21.96 6,527,167 -0.10(-0.43%)
Jan 10, 2012 21.73 22.15 21.72 22.06 10,909,031 +0.74(+3.46%)
Jan 09, 2012 20.99 21.33 20.81 21.32 7,191,219 +0.32(+1.53%)
Jan 06, 2012 21.15 21.19 20.72 21.00 5,615,310 -0.09(-0.42%)
Jan 05, 2012 21.09 21.21 20.81 21.09 5,747,953 -0.13(-0.61%)
Jan 04, 2012 20.84 21.31 20.69 21.22 9,919,924 +1.50(+7.63%)
Dec 30, 2011 19.64 19.80 19.52 19.71 4,849,902 +0.19(+0.98%)
Dec 29, 2011 19.13 19.56 19.07 19.52 5,527,300 +0.46(+2.40%)
Dec 28, 2011 19.63 19.73 19.01 19.06 5,732,134 -0.55(-2.79%)
Dec 27, 2011 19.56 19.73 19.52 19.61 3,641,015 -0.01(-0.03%)
Dec 23, 2011 19.52 19.63 19.35 19.62 5,342,726 +0.92(+4.90%)
Dec 21, 2011 18.65 18.71 18.24 18.70 9,882,388 +0.10(+0.55%)
Dec 20, 2011 18.67 18.89 18.55 18.60 9,147,079 +0.51(+2.84%)
Dec 19, 2011 18.50 18.57 17.98 18.09 11,499,059 -0.28(-1.53%)
Dec 16, 2011 18.24 18.46 18.10 18.37 11,019,590 +0.17(+0.94%)
Dec 15, 2011 18.85 18.89 18.16 18.20 10,991,743 -0.29(-1.59%)
Dec 14, 2011 18.77 18.87 18.28 18.49 12,293,885 -0.72(-3.74%)
Dec 13, 2011 19.56 19.94 19.00 19.21 7,490,322 -0.12(-0.64%)
Dec 12, 2011 19.36 19.55 18.98 19.33 7,628,148 -0.70(-3.48%)
Dec 09, 2011 19.80 20.15 19.75 20.03 6,405,467 +0.32(+1.63%)
Dec 08, 2011 20.39 20.60 19.64 19.71 12,668,367 -0.94(-4.54%)
Dec 07, 2011 20.87 20.87 20.27 20.64 10,295,399 -0.31(-1.47%)
Dec 06, 2011 20.92 21.21 20.66 20.95 8,467,003 -0.02(-0.10%)
Dec 05, 2011 21.07 21.50 20.84 20.97 7,969,388 +0.31(+1.49%)
Dec 02, 2011 20.92 20.95 20.60 20.66 7,233,046 +0.08(+0.37%)
Dec 01, 2011 20.53 20.83 20.36 20.59 8,986,150 +0.06(+0.30%)
Nov 30, 2011 20.50 21.09 20.06 20.53 17,627,810 +1.04(+5.33%)
Nov 29, 2011 19.22 19.69 19.08 19.49 7,522,880 +0.36(+1.86%)
Nov 28, 2011 19.52 19.52 18.97 19.13 8,945,851 +0.63(+3.40%)
Nov 25, 2011 18.71 19.01 18.50 18.50 5,992,291 -0.42(-2.20%)
Nov 23, 2011 19.71 19.73 18.91 18.92 12,606,720 -1.12(-5.60%)
Nov 22, 2011 20.46 20.53 19.91 20.04 8,582,834 -0.38(-1.87%)
Nov 21, 2011 20.51 20.53 19.82 20.42 8,575,892 -0.54(-2.58%)
Nov 18, 2011 21.52 21.61 20.90 20.96 7,814,335 -0.22(-1.03%)
Nov 17, 2011 21.90 22.25 20.99 21.18 12,501,359 -0.69(-3.16%)
Nov 16, 2011 21.57 22.48 21.52 21.87 12,480,776 +0.27(+1.27%)
Nov 15, 2011 21.63 21.82 21.44 21.60 9,796,681 -0.25(-1.13%)
Nov 14, 2011 21.67 21.92 21.53 21.85 6,896,714 +0.01(+0.03%)
Nov 11, 2011 21.52 21.93 21.43 21.84 6,451,498 +0.59(+2.77%)
Nov 10, 2011 21.50 21.68 20.66 21.25 11,067,732 +0.19(+0.91%)
Nov 09, 2011 21.53 21.87 21.04 21.06 13,392,889 -1.52(-6.75%)
Nov 08, 2011 22.72 22.74 22.26 22.59 9,364,907 +0.08(+0.36%)
Nov 07, 2011 22.25 22.75 22.15 22.50 9,289,831 +0.32(+1.45%)
Nov 04, 2011 22.14 22.27 21.76 22.18 7,990,590 -0.33(-1.46%)
Nov 03, 2011 21.96 22.56 21.72 22.51 13,960,028 +1.10(+5.14%)
Nov 02, 2011 21.32 21.53 21.00 21.41 12,765,343 +0.61(+2.93%)
Nov 01, 2011 20.28 21.12 19.97 20.80 15,417,931 -1.02(-4.67%)
Oct 31, 2011 22.35 22.41 21.80 21.82 10,060,903 -0.96(-4.20%)
Oct 28, 2011 22.25 22.78 22.20 22.78 10,596,933 +0.16(+0.73%)
Oct 27, 2011 22.28 22.84 22.22 22.61 16,808,042 +1.32(+6.20%)
Oct 26, 2011 21.19 21.46 20.77 21.29 10,455,867 +0.34(+1.63%)
Oct 25, 2011 21.61 21.65 20.90 20.95 12,761,169 -0.55(-2.54%)
Oct 24, 2011 20.68 21.57 20.62 21.50 10,950,287 +0.93(+4.52%)
Oct 21, 2011 20.59 20.75 20.31 20.57 9,428,550 +0.39(+1.93%)
Oct 20, 2011 20.04 20.47 19.63 20.18 10,316,319 +0.04(+0.20%)
Oct 19, 2011 20.66 20.80 20.03 20.14 12,397,243 -0.47(-2.29%)
Oct 18, 2011 19.77 20.79 19.47 20.61 12,945,815 +0.71(+3.57%)
Oct 17, 2011 20.62 20.64 19.80 19.90 8,520,972 -0.85(-4.12%)
Oct 14, 2011 20.10 20.77 20.10 20.75 10,414,029 +1.24(+6.34%)
Oct 13, 2011 19.69 19.73 19.23 19.52 9,378,101 -0.36(-1.82%)
Oct 12, 2011 19.56 20.18 19.38 19.88 11,503,173 +0.68(+3.53%)
Oct 11, 2011 19.00 19.35 18.82 19.20 9,076,906 -0.05(-0.25%)
Oct 10, 2011 19.14 19.47 18.93 19.25 5,384,425 +0.75(+4.07%)
Oct 07, 2011 19.19 19.31 18.41 18.50 16,007,383 -0.41(-2.17%)
Oct 06, 2011 18.54 18.92 18.49 18.91 14,202,402 +0.84(+4.66%)
Oct 05, 2011 16.70 18.22 16.47 18.07 18,695,954 +1.57(+9.54%)
Oct 04, 2011 15.96 16.53 15.42 16.49 21,758,770 +0.08(+0.50%)
Oct 03, 2011 16.86 17.40 16.33 16.41 16,338,852 -0.98(-5.66%)
Sep 30, 2011 17.78 18.04 17.35 17.40 13,266,145 -0.86(-4.72%)
Sep 29, 2011 18.37 18.53 17.73 18.26 15,194,703 +0.35(+1.95%)
Sep 28, 2011 18.97 19.11 17.84 17.91 13,603,837 -1.07(-5.66%)
Sep 27, 2011 19.07 19.59 18.89 18.98 14,763,047 +0.68(+3.70%)
Sep 26, 2011 17.62 18.35 17.11 18.30 12,153,591 +0.81(+4.61%)
Sep 23, 2011 17.15 17.65 17.05 17.50 10,233,909 +0.05(+0.27%)
Sep 22, 2011 18.00 18.00 17.10 17.45 25,029,974 -1.66(-8.69%)
Sep 21, 2011 19.84 19.99 19.09 19.11 12,285,406 -0.77(-3.85%)
Sep 20, 2011 20.32 20.67 19.86 19.88 10,211,095 -0.42(-2.06%)
Sep 19, 2011 20.26 20.46 19.86 20.29 9,760,789 -0.46(-2.21%)
Sep 16, 2011 20.91 20.99 20.53 20.75 8,333,960 -0.03(-0.13%)
Sep 15, 2011 20.70 20.81 20.37 20.78 7,628,686 +0.47(+2.32%)
Sep 14, 2011 19.88 20.64 19.62 20.31 9,931,202 +0.51(+2.59%)
Sep 13, 2011 19.85 19.95 19.52 19.80 14,244,286 +0.11(+0.56%)
Sep 12, 2011 19.92 20.09 19.23 19.69 13,876,236 -0.54(-2.67%)
Sep 09, 2011 20.56 20.77 20.09 20.23 8,673,263 -0.80(-3.80%)
Sep 08, 2011 20.96 21.40 20.87 21.03 9,138,081 -0.06(-0.29%)
Sep 07, 2011 20.62 21.10 20.49 21.09 8,289,721 +0.82(+4.05%)
Sep 06, 2011 20.17 20.27 19.84 20.27 13,381,505 -0.58(-2.79%)
Sep 02, 2011 21.15 21.23 20.74 20.85 7,043,675 -0.92(-4.21%)
Sep 01, 2011 21.89 22.15 21.70 21.76 8,637,052 -0.05(-0.22%)
Aug 31, 2011 21.92 22.18 21.46 21.81 10,760,024 +0.11(+0.50%)
Aug 30, 2011 21.33 21.81 21.11 21.70 8,238,036 +0.31(+1.47%)
Aug 29, 2011 21.29 21.40 20.94 21.39 5,177,572 +0.66(+3.20%)
Aug 26, 2011 20.29 20.88 20.06 20.73 8,233,528 +0.23(+1.13%)
Aug 25, 2011 21.29 21.40 20.41 20.49 9,926,024 -0.51(-2.41%)
Aug 24, 2011 20.85 21.20 20.66 21.00 9,959,732 +0.17(+0.82%)
Aug 23, 2011 20.15 20.86 19.89 20.83 15,060,823 +0.90(+4.53%)
Aug 22, 2011 20.82 20.83 19.83 19.93 17,448,630 -0.30(-1.49%)
Aug 19, 2011 20.37 21.11 20.13 20.23 13,769,459 -0.33(-1.60%)
Aug 18, 2011 21.47 21.47 20.33 20.55 13,459,005 -1.55(-7.02%)
Aug 17, 2011 22.60 22.78 22.07 22.11 11,066,109 -0.08(-0.37%)
Aug 16, 2011 22.39 22.43 22.02 22.19 9,920,669 -0.46(-2.05%)
Aug 15, 2011 22.41 22.73 22.29 22.65 8,247,154 +0.67(+3.05%)
Aug 12, 2011 22.76 22.84 21.84 21.98 12,725,251 -0.27(-1.20%)
Aug 11, 2011 21.50 22.41 21.07 22.25 16,706,744 +0.85(+3.96%)
Aug 10, 2011 21.76 22.11 20.95 21.40 22,463,374 -0.20(-0.92%)
Aug 09, 2011 21.02 21.63 20.21 21.60 22,144,448 +0.91(+4.40%)
Aug 08, 2011 21.02 21.68 20.56 20.69 25,325,000 -1.89(-8.36%)
Aug 05, 2011 23.30 23.40 21.56 22.58 23,260,474 -0.51(-2.22%)
Aug 04, 2011 24.15 24.21 22.99 23.09 19,101,820 -1.52(-6.19%)
Aug 03, 2011 25.16 25.18 24.19 24.62 19,671,696 -0.50(-1.99%)
Aug 02, 2011 26.08 26.12 25.09 25.12 11,672,107 -1.01(-3.87%)
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.