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, 2013 21.81 21.89 21.46 21.61 6,858,711 -0.07(-0.32%)
Jul 30, 2013 21.80 21.86 21.54 21.68 6,046,694 -0.08(-0.35%)
Jul 29, 2013 21.68 21.79 21.53 21.76 3,278,848 +0.05(+0.22%)
Jul 26, 2013 21.69 21.98 21.65 21.71 4,233,379 -0.12(-0.56%)
Jul 25, 2013 21.64 22.04 21.59 21.83 4,595,876 +0.08(+0.38%)
Jul 24, 2013 22.08 22.10 21.66 21.75 5,726,606 -0.32(-1.46%)
Jul 23, 2013 21.86 22.24 21.82 22.07 6,452,858 +0.23(+1.06%)
Jul 22, 2013 21.84 21.94 21.76 21.84 3,632,318 +0.10(+0.47%)
Jul 19, 2013 21.40 21.80 21.40 21.74 4,324,631 +0.29(+1.37%)
Jul 18, 2013 21.51 21.70 21.41 21.44 4,926,235 +0.02(+0.10%)
Jul 17, 2013 21.35 21.52 21.20 21.42 5,116,711 +0.05(+0.26%)
Jul 16, 2013 21.18 21.40 21.00 21.37 5,594,219 +0.18(+0.87%)
Jul 15, 2013 21.31 21.39 21.15 21.18 4,895,897 -0.14(-0.64%)
Jul 12, 2013 21.77 21.80 21.16 21.32 7,294,166 -0.36(-1.64%)
Jul 11, 2013 21.20 21.72 21.07 21.68 9,366,578 +0.79(+3.80%)
Jul 10, 2013 20.88 21.07 20.73 20.88 6,410,000 +0.12(+0.59%)
Jul 09, 2013 20.57 20.80 20.45 20.76 6,472,143 +0.31(+1.54%)
Jul 08, 2013 20.23 20.45 20.11 20.45 4,711,692 +0.29(+1.46%)
Jul 05, 2013 20.32 20.33 19.85 20.15 7,283,116 -0.10(-0.51%)
Jul 03, 2013 20.32 20.36 20.15 20.25 5,767,546 +0.06(+0.30%)
Jul 02, 2013 20.16 20.26 19.98 20.19 5,184,254 +0.04(+0.20%)
Jul 01, 2013 20.28 20.46 20.13 20.15 3,489,655 +0.00(+0.00%)
Jun 28, 2013 20.16 20.43 20.05 20.15 7,544,611 +0.27(+1.37%)
Jun 26, 2013 19.85 19.89 19.61 19.88 9,007,933 +0.13(+0.66%)
Jun 25, 2013 19.80 19.92 19.58 19.75 8,958,251 -0.05(-0.28%)
Jun 24, 2013 19.78 19.93 19.35 19.80 11,387,222 -0.37(-1.83%)
Jun 21, 2013 20.25 20.33 19.93 20.17 9,927,992 -0.16(-0.77%)
Jun 20, 2013 20.43 20.59 20.14 20.33 7,847,056 -0.63(-3.00%)
Jun 19, 2013 21.21 21.32 20.88 20.96 6,231,019 -0.27(-1.26%)
Jun 18, 2013 20.91 21.44 20.87 21.23 6,878,125 +0.25(+1.17%)
Jun 17, 2013 20.94 21.14 20.88 20.98 4,305,025 +0.18(+0.89%)
Jun 14, 2013 21.07 21.12 20.76 20.79 4,092,841 -0.25(-1.17%)
Jun 13, 2013 20.62 21.12 20.55 21.04 5,861,077 +0.36(+1.75%)
Jun 12, 2013 21.05 21.10 20.60 20.68 4,764,355 -0.16(-0.75%)
Jun 11, 2013 21.07 21.11 20.81 20.84 5,028,318 -0.49(-2.31%)
Jun 10, 2013 21.18 21.45 21.14 21.33 4,993,405 +0.12(+0.55%)
Jun 07, 2013 21.03 21.23 20.84 21.21 4,017,835 +0.18(+0.84%)
Jun 06, 2013 20.79 21.05 20.65 21.03 7,088,562 +0.20(+0.95%)
Jun 05, 2013 20.92 20.96 20.79 20.84 6,310,373 -0.16(-0.75%)
Jun 04, 2013 20.82 21.05 20.69 20.99 5,125,159 +0.14(+0.69%)
Jun 03, 2013 20.73 20.88 20.60 20.85 7,486,062 +0.14(+0.66%)
May 31, 2013 21.19 21.26 20.71 20.71 7,666,833 -0.70(-3.29%)
May 30, 2013 21.42 21.56 21.23 21.42 5,075,459 -0.06(-0.29%)
May 29, 2013 21.13 21.51 21.10 21.48 6,194,909 +0.21(+1.00%)
May 28, 2013 21.38 21.44 21.20 21.27 7,778,249 +0.12(+0.55%)
May 24, 2013 21.21 21.31 21.07 21.15 7,448,117 -0.31(-1.43%)
May 23, 2013 20.99 21.52 20.90 21.46 10,313,843 +0.06(+0.29%)
May 22, 2013 21.68 22.10 21.26 21.40 10,203,331 -0.45(-2.06%)
May 21, 2013 21.94 22.20 21.76 21.85 6,228,457 -0.27(-1.21%)
May 20, 2013 21.81 22.17 21.80 22.11 3,873,631 +0.25(+1.12%)
May 17, 2013 21.55 21.96 21.43 21.87 8,099,815 +0.33(+1.56%)
May 16, 2013 21.57 21.85 21.47 21.53 6,396,871 -0.11(-0.51%)
May 15, 2013 21.49 21.75 21.41 21.64 8,646,493 -0.04(-0.19%)
May 13, 2013 21.66 21.69 21.45 21.68 7,800,133 +0.03(+0.13%)
May 10, 2013 21.44 21.68 21.37 21.66 6,853,437 -0.01(-0.03%)
May 09, 2013 21.82 21.89 21.61 21.66 7,796,849 -0.20(-0.91%)
May 08, 2013 21.41 21.98 21.41 21.86 10,040,912 +0.46(+2.17%)
May 07, 2013 20.99 21.44 20.99 21.40 10,611,860 +0.49(+2.35%)
May 06, 2013 21.18 21.18 20.85 20.90 6,507,779 -0.18(-0.87%)
May 03, 2013 21.08 21.25 20.88 21.09 12,162,022 +0.20(+0.98%)
May 02, 2013 20.83 20.94 20.59 20.88 10,958,872 +0.13(+0.63%)
May 01, 2013 21.12 21.14 20.70 20.75 14,419,132 -0.53(-2.50%)
Apr 30, 2013 20.77 21.32 20.47 21.29 17,137,420 +1.28(+6.42%)
Apr 29, 2013 19.94 20.10 19.74 20.00 9,364,057 +0.32(+1.63%)
Apr 26, 2013 19.82 19.84 19.64 19.68 6,977,192 -0.12(-0.59%)
Apr 25, 2013 19.84 19.93 19.61 19.80 7,985,499 +0.09(+0.45%)
Apr 24, 2013 19.25 19.72 19.24 19.71 6,788,677 +0.49(+2.52%)
Apr 23, 2013 19.10 19.26 18.95 19.22 8,037,959 +0.16(+0.82%)
Apr 22, 2013 18.79 19.07 18.65 19.07 6,780,775 +0.34(+1.82%)
Apr 19, 2013 18.83 18.91 18.51 18.72 4,441,533 -0.14(-0.76%)
Apr 18, 2013 18.80 19.01 18.48 18.87 6,452,888 +0.24(+1.28%)
Apr 17, 2013 18.72 18.81 18.38 18.63 8,679,823 -0.39(-2.05%)
Apr 16, 2013 18.66 19.05 18.39 19.02 8,068,467 +0.68(+3.69%)
Apr 15, 2013 19.17 19.17 18.33 18.34 14,049,584 -1.09(-5.59%)
Apr 12, 2013 19.80 19.84 19.35 19.43 5,987,599 -0.64(-3.17%)
Apr 11, 2013 20.36 20.39 20.06 20.06 3,982,538 -0.22(-1.08%)
Apr 10, 2013 20.10 20.33 20.04 20.28 4,598,398 +0.22(+1.09%)
Apr 09, 2013 19.54 20.12 19.52 20.06 5,911,749 +0.63(+3.23%)
Apr 08, 2013 19.63 19.67 19.30 19.43 8,759,987 -0.23(-1.18%)
Apr 05, 2013 19.48 19.72 19.26 19.67 7,828,140 -0.09(-0.45%)
Apr 04, 2013 20.16 20.18 19.67 19.76 9,289,004 -0.56(-2.76%)
Apr 03, 2013 20.99 21.03 20.27 20.32 8,073,136 -0.70(-3.32%)
Apr 02, 2013 20.75 21.03 20.73 21.01 5,123,575 +0.29(+1.42%)
Apr 01, 2013 20.52 20.75 20.44 20.72 4,798,525 +0.21(+1.03%)
Mar 28, 2013 20.34 20.66 20.33 20.51 6,179,734 +0.08(+0.40%)
Mar 27, 2013 20.59 20.59 20.37 20.43 6,537,835 -0.21(-1.03%)
Mar 26, 2013 20.71 20.79 20.58 20.64 4,755,757 +0.07(+0.33%)
Mar 25, 2013 20.79 20.90 20.49 20.57 4,081,261 -0.12(-0.59%)
Mar 22, 2013 20.71 20.83 20.60 20.69 3,666,150 +0.06(+0.30%)
Mar 21, 2013 20.69 20.88 20.63 20.63 4,603,043 -0.05(-0.23%)
Mar 20, 2013 20.79 20.85 20.62 20.68 3,269,532 +0.04(+0.20%)
Mar 19, 2013 20.74 20.77 20.50 20.64 4,478,292 -0.12(-0.59%)
Mar 18, 2013 20.98 20.99 20.71 20.76 6,100,015 -0.49(-2.32%)
Mar 15, 2013 21.10 21.42 21.06 21.25 5,867,076 +0.18(+0.88%)
Mar 14, 2013 20.77 21.15 20.73 21.07 6,291,235 +0.33(+1.58%)
Mar 13, 2013 21.04 21.08 20.72 20.74 6,617,339 -0.32(-1.53%)
Mar 12, 2013 21.05 21.29 20.95 21.06 5,024,137 +0.04(+0.20%)
Mar 11, 2013 20.88 21.08 20.75 21.02 3,151,537 +0.14(+0.65%)
Mar 08, 2013 21.02 21.16 20.73 20.88 5,631,600 -0.03(-0.13%)
Mar 07, 2013 20.84 21.12 20.84 20.91 5,602,348 +0.19(+0.92%)
Mar 06, 2013 20.63 20.80 20.58 20.72 4,194,108 +0.21(+1.00%)
Mar 05, 2013 20.58 20.77 20.48 20.51 5,824,202 +0.13(+0.64%)
Mar 04, 2013 20.58 20.69 20.36 20.38 7,498,752 -0.18(-0.86%)
Mar 01, 2013 20.56 20.74 20.47 20.56 8,263,089 -0.11(-0.53%)
Feb 28, 2013 20.59 20.79 20.54 20.67 4,338,813 -0.05(-0.26%)
Feb 27, 2013 20.51 20.93 20.42 20.73 5,649,001 +0.14(+0.66%)
Feb 26, 2013 20.92 20.92 20.39 20.59 7,816,158 -0.78(-3.65%)
Feb 22, 2013 21.14 21.40 21.04 21.37 5,652,212 +0.24(+1.13%)
Feb 21, 2013 21.33 21.34 20.95 21.13 4,875,100 -0.31(-1.47%)
Feb 20, 2013 21.61 21.72 21.38 21.44 6,350,336 -0.27(-1.26%)
Feb 19, 2013 21.59 21.82 21.51 21.72 5,157,999 +0.13(+0.60%)
Feb 15, 2013 21.82 21.82 21.35 21.59 6,559,453 -0.39(-1.77%)
Feb 14, 2013 22.37 22.37 21.91 21.98 6,406,601 -0.34(-1.53%)
Feb 13, 2013 22.27 22.33 22.07 22.32 6,062,251 +0.09(+0.40%)
Feb 12, 2013 22.01 22.32 21.94 22.23 5,907,956 +0.14(+0.65%)
Feb 11, 2013 21.89 22.17 21.75 22.09 6,883,235 +0.09(+0.40%)
Feb 08, 2013 22.10 22.23 21.92 22.00 5,180,563 -0.08(-0.34%)
Feb 07, 2013 22.30 22.44 21.75 22.07 12,796,059 -0.29(-1.31%)
Feb 06, 2013 22.63 22.85 22.09 22.37 22,596,690 -1.01(-4.33%)
Feb 04, 2013 23.45 23.51 23.29 23.38 4,493,524 -0.22(-0.93%)
Feb 01, 2013 23.20 23.62 23.18 23.60 7,232,573 +0.35(+1.50%)
Jan 31, 2013 23.34 23.47 23.23 23.25 5,340,615 -0.17(-0.73%)
Jan 30, 2013 23.56 23.68 23.38 23.42 4,329,064 -0.09(-0.38%)
Jan 29, 2013 23.40 23.59 23.38 23.51 4,449,292 +0.08(+0.35%)
Jan 28, 2013 23.41 23.46 23.16 23.43 3,546,350 +0.10(+0.41%)
Jan 25, 2013 23.20 23.38 23.10 23.33 3,614,051 +0.08(+0.35%)
Jan 24, 2013 23.22 23.33 23.16 23.25 3,620,698 -0.01(-0.06%)
Jan 23, 2013 23.41 23.48 23.23 23.26 4,128,310 -0.24(-1.02%)
Jan 22, 2013 23.25 23.54 23.14 23.50 4,348,070 +0.27(+1.15%)
Jan 18, 2013 23.36 23.46 23.18 23.23 4,905,653 -0.31(-1.33%)
Jan 17, 2013 23.53 23.61 23.46 23.55 3,405,292 +0.10(+0.44%)
Jan 16, 2013 23.37 23.46 23.28 23.45 3,451,632 -0.10(-0.41%)
Jan 15, 2013 23.32 23.60 23.30 23.54 3,778,449 +0.07(+0.29%)
Jan 14, 2013 23.25 23.49 23.20 23.47 3,742,812 +0.23(+0.97%)
Jan 11, 2013 23.34 23.41 23.08 23.25 3,489,351 -0.08(-0.35%)
Jan 10, 2013 23.20 23.43 23.17 23.33 4,615,632 +0.27(+1.16%)
Jan 09, 2013 22.97 23.08 22.88 23.06 5,933,762 +0.14(+0.60%)
Jan 08, 2013 22.96 23.03 22.82 22.93 3,178,408 -0.07(-0.30%)
Jan 07, 2013 23.16 23.16 22.91 23.00 4,970,474 -0.22(-0.94%)
Jan 04, 2013 23.06 23.30 23.06 23.21 4,606,129 +0.16(+0.68%)
Jan 03, 2013 23.09 23.21 22.96 23.06 7,684,396 -0.11(-0.47%)
Jan 02, 2013 23.06 23.17 22.54 23.17 6,843,355 +0.63(+2.79%)
Dec 31, 2012 22.00 22.66 21.99 22.54 5,339,781 +0.49(+2.20%)
Dec 28, 2012 22.17 22.29 22.05 22.05 3,928,378 -0.31(-1.41%)
Dec 27, 2012 22.34 22.39 22.03 22.37 5,070,546 +0.02(+0.09%)
Dec 26, 2012 22.45 22.63 22.26 22.35 2,893,261 +0.00(+0.00%)
Dec 24, 2012 22.35 22.55 22.30 22.35 1,803,677 -0.12(-0.55%)
Dec 21, 2012 22.24 22.55 22.10 22.47 5,246,537 -0.16(-0.69%)
Dec 20, 2012 22.59 22.69 22.45 22.63 3,553,904 +0.06(+0.27%)
Dec 19, 2012 22.56 22.87 22.49 22.56 4,376,161 -0.10(-0.45%)
Dec 18, 2012 22.22 22.68 22.21 22.67 5,251,132 +0.35(+1.56%)
Dec 17, 2012 22.19 22.38 22.14 22.32 4,985,098 +0.17(+0.77%)
Dec 14, 2012 21.95 22.25 21.90 22.15 4,864,812 +0.19(+0.87%)
Dec 13, 2012 22.34 22.35 21.84 21.96 6,394,936 -0.39(-1.74%)
Dec 12, 2012 22.30 22.42 22.19 22.35 4,732,199 +0.12(+0.52%)
Dec 11, 2012 22.28 22.30 22.15 22.23 3,932,685 +0.03(+0.12%)
Dec 10, 2012 22.29 22.50 22.11 22.20 3,419,790 -0.01(-0.03%)
Dec 07, 2012 22.62 22.67 22.21 22.21 5,052,621 -0.20(-0.88%)
Dec 06, 2012 22.37 22.65 22.22 22.41 5,162,807 -0.12(-0.55%)
Dec 05, 2012 22.26 22.65 22.17 22.53 4,473,959 +0.36(+1.60%)
Dec 04, 2012 22.05 22.35 21.95 22.18 5,184,000 -0.11(-0.49%)
Nov 30, 2012 22.56 22.74 22.20 22.28 4,910,346 -0.32(-1.42%)
Nov 29, 2012 22.75 22.86 22.56 22.61 5,344,089 +0.08(+0.36%)
Nov 28, 2012 22.28 22.53 22.13 22.52 8,165,643 -0.08(-0.36%)
Nov 27, 2012 22.98 23.06 22.50 22.61 6,367,396 -0.31(-1.37%)
Nov 26, 2012 22.88 22.97 22.75 22.92 3,988,865 -0.26(-1.12%)
Nov 23, 2012 22.84 23.19 22.79 23.18 2,390,800 +0.43(+1.89%)
Nov 21, 2012 22.51 22.84 22.48 22.75 3,630,970 +0.22(+0.97%)
Nov 20, 2012 22.24 22.57 22.20 22.53 5,244,496 +0.18(+0.79%)
Nov 19, 2012 22.09 22.43 22.03 22.35 8,624,859 +0.85(+3.94%)
Nov 16, 2012 21.62 21.69 21.30 21.51 6,809,663 -0.10(-0.47%)
Nov 15, 2012 21.44 21.88 21.41 21.61 7,479,808 -0.08(-0.35%)
Nov 14, 2012 22.28 22.37 21.63 21.68 6,198,840 -0.51(-2.31%)
Nov 13, 2012 22.47 22.68 22.18 22.20 8,099,797 -0.61(-2.67%)
Nov 12, 2012 22.78 22.87 22.69 22.80 3,040,953 +0.12(+0.54%)
Nov 09, 2012 22.58 22.86 22.45 22.68 4,413,229 -0.05(-0.24%)
Nov 08, 2012 23.08 23.28 22.74 22.74 5,393,365 -0.35(-1.51%)
Nov 07, 2012 23.42 23.43 22.89 23.08 6,765,818 -0.72(-3.01%)
Nov 06, 2012 23.74 23.85 23.51 23.80 3,454,259 +0.18(+0.75%)
Nov 05, 2012 23.56 23.79 23.45 23.62 4,304,147 -0.18(-0.75%)
Nov 02, 2012 23.92 24.04 23.63 23.80 8,178,675 +0.03(+0.14%)
Nov 01, 2012 23.26 23.86 23.24 23.77 7,936,583 +0.79(+3.45%)
Oct 31, 2012 22.84 23.06 22.67 22.97 7,408,047 +0.29(+1.30%)
Oct 26, 2012 22.67 22.68 22.68 22.68 3,626,794 -0.10(-0.42%)
Oct 25, 2012 22.86 22.99 22.68 22.78 5,253,639 +0.29(+1.28%)
Oct 24, 2012 22.61 22.74 22.44 22.49 5,289,487 +0.03(+0.12%)
Oct 23, 2012 22.68 22.68 22.25 22.46 8,305,754 -0.77(-3.30%)
Oct 19, 2012 23.47 23.55 23.12 23.23 6,834,160 -0.23(-0.96%)
Oct 18, 2012 23.27 23.66 23.23 23.45 5,205,844 -0.01(-0.03%)
Oct 17, 2012 23.02 23.46 22.95 23.46 4,689,327 +0.53(+2.29%)
Oct 16, 2012 22.58 22.99 22.55 22.93 6,581,389 +0.37(+1.64%)
Oct 15, 2012 22.52 22.69 22.43 22.56 4,231,399 +0.03(+0.12%)
Oct 12, 2012 22.59 22.71 22.44 22.54 4,790,397 -0.05(-0.21%)
Oct 11, 2012 22.73 22.79 22.54 22.59 7,194,954 +0.11(+0.49%)
Oct 10, 2012 22.71 22.82 22.39 22.48 7,123,004 -0.36(-1.59%)
Oct 09, 2012 22.82 23.00 22.71 22.84 6,087,730 +0.11(+0.48%)
Oct 08, 2012 22.76 22.97 22.61 22.73 4,289,382 -0.29(-1.28%)
Oct 05, 2012 23.25 23.34 22.89 23.02 6,564,671 -0.10(-0.41%)
Oct 04, 2012 22.86 23.23 22.84 23.12 9,262,887 +0.48(+2.11%)
Oct 03, 2012 22.77 22.81 22.56 22.64 8,468,563 -0.21(-0.93%)
Oct 02, 2012 22.85 22.98 22.61 22.85 6,964,434 +0.16(+0.69%)
Oct 01, 2012 22.63 23.00 22.63 22.69 5,562,710 +0.25(+1.10%)
Sep 28, 2012 22.56 22.59 22.30 22.45 7,016,789 -0.17(-0.76%)
Sep 27, 2012 22.44 22.70 22.39 22.62 5,510,501 +0.42(+1.88%)
Sep 26, 2012 22.17 22.34 21.99 22.20 7,662,046 -0.21(-0.95%)
Sep 25, 2012 23.06 23.06 22.33 22.41 8,368,378 -0.46(-2.00%)
Sep 24, 2012 22.83 23.11 22.78 22.87 6,208,066 -0.25(-1.06%)
Sep 21, 2012 23.35 23.51 23.10 23.12 6,573,520 -0.04(-0.18%)
Sep 20, 2012 22.70 23.20 22.65 23.16 4,730,762 +0.12(+0.53%)
Sep 19, 2012 23.48 23.48 22.93 23.04 8,651,611 -0.49(-2.09%)
Sep 18, 2012 23.70 23.92 23.42 23.53 5,100,033 -0.31(-1.29%)
Sep 17, 2012 24.05 24.48 23.76 23.84 6,483,051 -0.29(-1.22%)
Sep 14, 2012 23.62 24.43 23.58 24.13 9,681,836 +0.73(+3.13%)
Sep 13, 2012 22.89 23.58 22.74 23.40 6,557,876 +0.59(+2.58%)
Sep 12, 2012 23.04 23.06 22.76 22.81 3,824,476 -0.07(-0.30%)
Sep 11, 2012 22.80 23.10 22.80 22.88 3,427,998 +0.15(+0.66%)
Sep 10, 2012 22.54 22.97 22.54 22.73 5,198,659 -0.04(-0.18%)
Sep 07, 2012 22.33 22.79 22.32 22.77 7,079,192 +0.64(+2.90%)
Sep 06, 2012 21.88 22.35 21.88 22.13 6,185,620 +0.49(+2.24%)
Sep 05, 2012 21.51 21.68 21.44 21.64 4,451,888 +0.05(+0.25%)
Sep 04, 2012 21.41 21.70 21.12 21.59 6,799,911 +0.21(+0.99%)
Aug 31, 2012 21.39 21.59 21.08 21.38 6,387,372 +0.23(+1.10%)
Aug 30, 2012 21.45 21.45 21.01 21.14 3,456,544 -0.35(-1.62%)
Aug 29, 2012 21.74 21.81 21.43 21.49 3,448,195 -0.16(-0.76%)
Aug 27, 2012 21.68 21.85 21.59 21.66 2,125,141 -0.03(-0.16%)
Aug 24, 2012 21.42 21.89 21.34 21.69 3,067,966 +0.22(+1.02%)
Aug 23, 2012 21.80 21.84 21.39 21.47 4,131,672 -0.40(-1.84%)
Aug 22, 2012 22.05 22.07 21.59 21.87 4,561,784 -0.32(-1.45%)
Aug 21, 2012 22.47 22.59 22.15 22.20 5,263,565 -0.10(-0.43%)
Aug 20, 2012 22.31 22.45 22.13 22.29 4,716,701 -0.09(-0.40%)
Aug 17, 2012 22.19 22.39 22.15 22.38 4,133,966 +0.20(+0.92%)
Aug 16, 2012 22.02 22.19 21.96 22.18 4,571,689 +0.21(+0.96%)
Aug 15, 2012 21.68 22.03 21.52 21.96 2,920,686 +0.18(+0.85%)
Aug 14, 2012 21.85 21.96 21.72 21.78 2,643,049 +0.05(+0.22%)
Aug 13, 2012 22.00 22.10 21.61 21.73 3,475,658 -0.17(-0.78%)
Aug 10, 2012 21.79 21.96 21.66 21.90 3,695,497 -0.08(-0.34%)
Aug 09, 2012 21.74 22.11 21.74 21.98 3,878,694 +0.15(+0.69%)
Aug 08, 2012 21.89 22.06 21.70 21.83 3,858,432 -0.23(-1.02%)
Aug 07, 2012 21.93 22.23 21.90 22.05 5,376,987 +0.34(+1.57%)
Aug 06, 2012 21.57 21.87 21.53 21.71 3,174,570 +0.13(+0.60%)
Aug 03, 2012 21.31 21.73 21.28 21.58 6,105,835 +0.83(+4.02%)
Aug 02, 2012 20.65 21.03 20.43 20.75 6,155,864 -0.19(-0.91%)
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.