Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.19	33.16	32.18	32.98	3,648,984	+0.71(+2.20%)
Dec 28, 2012	32.44	32.61	32.26	32.27	2,684,490	-0.46(-1.41%)
Dec 27, 2012	32.69	32.76	32.24	32.73	3,465,000	+0.03(+0.09%)
Dec 26, 2012	32.85	33.12	32.58	32.70	1,977,134	+0.00(+0.00%)
Dec 24, 2012	32.71	33.00	32.64	32.70	1,232,558	-0.18(-0.55%)
Dec 21, 2012	32.55	33.00	32.34	32.88	3,585,265	-0.23(-0.69%)
Dec 20, 2012	33.05	33.21	32.85	33.11	2,428,590	+0.09(+0.27%)
Dec 19, 2012	33.01	33.46	32.91	33.02	2,990,486	-0.15(-0.45%)
Dec 18, 2012	32.51	33.19	32.50	33.17	3,588,405	+0.51(+1.56%)
Dec 17, 2012	32.47	32.75	32.40	32.66	3,406,608	+0.25(+0.77%)
Dec 14, 2012	32.12	32.56	32.05	32.41	3,324,410	+0.28(+0.87%)
Dec 13, 2012	32.69	32.70	31.96	32.13	4,370,033	-0.57(-1.74%)
Dec 12, 2012	32.63	32.81	32.47	32.70	3,233,788	+0.17(+0.52%)
Dec 11, 2012	32.60	32.64	32.41	32.53	2,687,433	+0.04(+0.12%)
Dec 10, 2012	32.62	32.92	32.35	32.49	2,336,942	-0.01(-0.03%)
Dec 07, 2012	33.10	33.18	32.50	32.50	3,452,751	-0.29(-0.88%)
Dec 06, 2012	32.73	33.15	32.52	32.79	3,528,047	-0.18(-0.55%)
Dec 05, 2012	32.58	33.14	32.44	32.97	3,057,317	+0.52(+1.60%)
Dec 04, 2012	32.26	32.71	32.12	32.45	3,542,530	-0.16(-0.49%)
Nov 30, 2012	33.02	33.28	32.48	32.61	3,355,526	-0.47(-1.42%)
Nov 29, 2012	33.29	33.45	33.01	33.08	3,651,928	+0.12(+0.36%)
Nov 28, 2012	32.61	32.97	32.39	32.96	5,580,060	-0.12(-0.36%)
Nov 27, 2012	33.63	33.75	32.92	33.08	4,351,213	-0.46(-1.37%)
Nov 26, 2012	33.48	33.62	33.29	33.54	2,725,824	-0.38(-1.12%)
Nov 23, 2012	33.42	33.93	33.35	33.92	1,633,773	+0.63(+1.89%)
Nov 21, 2012	32.94	33.42	32.89	33.29	2,481,254	+0.32(+0.97%)
Nov 20, 2012	32.54	33.03	32.49	32.97	3,583,870	+0.26(+0.79%)
Nov 19, 2012	32.32	32.82	32.24	32.71	5,893,869	+1.24(+3.94%)
Nov 16, 2012	31.64	31.74	31.17	31.47	4,653,440	-0.15(-0.47%)
Nov 15, 2012	31.38	32.02	31.33	31.62	5,111,389	-0.11(-0.35%)
Nov 14, 2012	32.61	32.74	31.65	31.73	4,236,029	-0.75(-2.31%)
Nov 13, 2012	32.88	33.19	32.45	32.48	5,535,064	-0.89(-2.67%)
Nov 12, 2012	33.33	33.47	33.20	33.37	2,078,061	+0.18(+0.54%)
Nov 09, 2012	33.04	33.45	32.85	33.19	3,015,817	-0.08(-0.24%)
Nov 08, 2012	33.78	34.07	33.27	33.27	3,685,601	-0.51(-1.51%)
Nov 07, 2012	34.27	34.28	33.49	33.78	4,623,478	-1.05(-3.01%)
Nov 06, 2012	34.74	34.90	34.41	34.83	2,360,497	+0.26(+0.75%)
Nov 05, 2012	34.48	34.82	34.32	34.57	2,941,275	-0.26(-0.75%)
Nov 02, 2012	35.00	35.18	34.58	34.83	5,588,966	+0.05(+0.14%)
Nov 01, 2012	34.04	34.92	34.01	34.78	5,423,530	+1.16(+3.45%)
Oct 31, 2012	33.43	33.75	33.18	33.62	5,062,351	+0.43(+1.30%)
Oct 26, 2012	33.18	33.19	33.19	33.19	2,478,400	-0.14(-0.42%)
Oct 25, 2012	33.45	33.64	33.19	33.33	3,590,118	+0.42(+1.28%)
Oct 24, 2012	33.08	33.27	32.84	32.91	3,614,615	+0.04(+0.12%)
Oct 23, 2012	33.19	33.19	32.55	32.87	5,675,806	-1.12(-3.30%)
Oct 19, 2012	34.35	34.46	33.83	33.99	4,670,180	-0.33(-0.96%)
Oct 18, 2012	34.05	34.63	33.99	34.32	3,557,457	-0.01(-0.03%)
Oct 17, 2012	33.68	34.33	33.59	34.33	3,204,491	+0.77(+2.29%)
Oct 16, 2012	33.04	33.64	33.00	33.56	4,497,447	+0.54(+1.64%)
Oct 15, 2012	32.95	33.20	32.82	33.02	2,891,562	+0.04(+0.12%)
Oct 12, 2012	33.05	33.23	32.84	32.98	3,273,558	-0.07(-0.21%)
Oct 11, 2012	33.26	33.35	32.98	33.05	4,916,732	+0.16(+0.49%)
Oct 10, 2012	33.23	33.40	32.77	32.89	4,867,564	-0.53(-1.59%)
Oct 09, 2012	33.40	33.65	33.24	33.42	4,160,101	+0.16(+0.48%)
Oct 08, 2012	33.31	33.61	33.09	33.26	2,931,185	-0.43(-1.28%)
Oct 05, 2012	34.02	34.16	33.49	33.69	4,486,023	-0.14(-0.41%)
Oct 04, 2012	33.45	34.00	33.43	33.83	6,329,871	+0.70(+2.11%)
Oct 03, 2012	33.32	33.38	33.01	33.13	5,787,063	-0.31(-0.93%)
Oct 02, 2012	33.44	33.63	33.08	33.44	4,759,204	+0.23(+0.69%)

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.