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 (%)
Nov 30, 2015 19.88 20.22 19.87 20.19 4,930,932 +0.32(+1.61%)
Nov 27, 2015 19.80 19.92 19.75 19.87 1,803,067 -0.13(-0.65%)
Nov 25, 2015 20.10 20.00 20.00 20.00 3,579,022 -0.17(-0.86%)
Nov 24, 2015 20.12 20.36 20.04 20.18 3,657,640 +0.28(+1.39%)
Nov 23, 2015 19.92 20.17 19.78 19.90 4,265,917 -0.01(-0.07%)
Nov 20, 2015 20.32 20.34 19.90 19.92 4,217,108 -0.34(-1.68%)
Nov 19, 2015 20.34 20.58 20.19 20.26 5,125,140 -0.16(-0.78%)
Nov 18, 2015 20.58 20.71 19.87 20.42 11,205,556 -0.61(-2.90%)
Nov 17, 2015 20.82 21.16 20.69 21.03 4,438,708 +0.17(+0.84%)
Nov 16, 2015 20.15 20.88 20.07 20.85 4,990,058 +0.71(+3.53%)
Nov 13, 2015 20.22 20.53 20.08 20.14 4,283,249 -0.25(-1.25%)
Nov 12, 2015 20.53 20.91 20.35 20.39 5,610,794 -0.50(-2.40%)
Nov 11, 2015 21.39 21.44 20.83 20.90 4,292,371 -0.50(-2.34%)
Nov 10, 2015 21.18 21.53 21.04 21.40 3,955,395 +0.10(+0.48%)
Nov 09, 2015 21.56 21.77 21.18 21.29 3,233,874 -0.25(-1.18%)
Nov 06, 2015 21.37 21.61 21.21 21.55 3,717,487 -0.13(-0.60%)
Nov 05, 2015 21.82 22.27 21.61 21.68 5,199,832 -0.28(-1.29%)
Nov 04, 2015 21.88 22.08 21.67 21.96 6,850,971 -0.01(-0.03%)
Nov 03, 2015 21.75 22.28 21.70 21.97 5,633,153 +0.28(+1.31%)
Nov 02, 2015 21.46 21.74 21.33 21.69 4,972,868 +0.11(+0.50%)
Oct 30, 2015 21.45 21.76 21.31 21.58 9,143,937 +0.18(+0.85%)
Oct 29, 2015 20.68 21.48 20.61 21.40 8,747,632 +0.73(+3.55%)
Oct 28, 2015 20.21 20.84 20.04 20.66 8,424,802 +0.58(+2.89%)
Oct 27, 2015 20.16 20.18 19.86 20.08 5,435,376 -0.34(-1.67%)
Oct 26, 2015 20.66 20.73 20.35 20.42 4,950,298 -0.22(-1.09%)
Oct 23, 2015 20.92 20.94 20.49 20.65 6,903,973 -0.46(-2.17%)
Oct 22, 2015 20.55 21.15 20.55 21.11 7,518,989 +0.66(+3.23%)
Oct 21, 2015 20.47 20.58 20.22 20.45 6,573,187 -0.14(-0.67%)
Oct 20, 2015 20.34 20.79 20.31 20.58 5,652,788 +0.30(+1.47%)
Oct 19, 2015 20.45 20.61 20.11 20.29 6,138,454 -0.48(-2.31%)
Oct 16, 2015 20.84 20.90 20.66 20.76 4,809,099 +0.01(+0.04%)
Oct 15, 2015 20.69 20.86 20.50 20.76 4,352,809 +0.00(+0.00%)
Oct 14, 2015 20.35 20.84 20.34 20.76 5,005,309 +0.40(+1.96%)
Oct 13, 2015 20.19 20.71 20.08 20.36 7,302,104 -0.15(-0.71%)
Oct 12, 2015 20.59 20.63 20.31 20.50 4,019,745 -0.07(-0.32%)
Oct 09, 2015 20.83 20.95 20.52 20.57 6,638,571 -0.14(-0.67%)
Oct 08, 2015 19.76 20.85 19.74 20.71 8,488,014 +1.01(+5.12%)
Oct 07, 2015 19.80 19.98 19.51 19.70 13,216,954 +0.26(+1.34%)
Oct 06, 2015 19.28 19.57 19.19 19.44 10,647,408 +0.24(+1.25%)
Oct 05, 2015 19.23 19.49 19.04 19.20 17,931,506 -0.30(-1.53%)
Oct 02, 2015 19.18 19.55 19.12 19.49 6,855,510 +0.20(+1.05%)
Oct 01, 2015 19.78 20.07 19.20 19.29 6,114,600 -0.10(-0.52%)
Sep 30, 2015 19.31 19.55 18.89 19.39 6,613,356 +0.20(+1.06%)
Sep 29, 2015 18.76 19.26 18.68 19.19 5,898,254 +0.41(+2.20%)
Sep 28, 2015 18.88 19.04 18.75 18.78 5,087,351 -0.30(-1.60%)
Sep 25, 2015 19.02 19.17 18.85 19.08 5,775,930 +0.30(+1.62%)
Sep 24, 2015 18.41 18.99 18.40 18.78 6,955,516 +0.22(+1.17%)
Sep 23, 2015 18.94 19.07 18.53 18.56 6,795,824 -0.33(-1.77%)
Sep 22, 2015 18.79 19.03 18.63 18.89 4,995,704 -0.16(-0.84%)
Sep 21, 2015 18.92 19.16 18.78 19.05 5,655,441 +0.28(+1.51%)
Sep 18, 2015 19.07 19.12 18.73 18.77 8,912,610 -0.60(-3.07%)
Sep 17, 2015 19.15 19.73 18.90 19.36 9,564,747 +0.21(+1.10%)
Sep 16, 2015 18.48 19.20 18.45 19.15 8,430,257 +0.84(+4.60%)
Sep 15, 2015 18.41 18.69 18.17 18.31 6,013,182 -0.10(-0.55%)
Sep 14, 2015 18.62 18.66 18.33 18.41 5,879,117 -0.28(-1.48%)
Sep 11, 2015 18.95 18.96 18.59 18.69 5,330,737 -0.52(-2.72%)
Sep 10, 2015 18.99 19.43 18.90 19.21 5,913,429 +0.18(+0.95%)
Sep 09, 2015 19.40 19.60 18.99 19.03 5,403,629 -0.25(-1.28%)
Sep 08, 2015 19.27 19.41 18.89 19.28 4,961,446 +0.15(+0.76%)
Sep 04, 2015 18.94 19.13 19.13 19.13 5,307,634 -0.09(-0.49%)
Sep 03, 2015 19.25 19.81 19.09 19.23 7,798,821 +0.09(+0.46%)
Sep 02, 2015 19.89 19.90 18.93 19.14 9,723,338 -0.52(-2.66%)
Sep 01, 2015 19.73 19.91 19.45 19.66 9,585,556 -0.67(-3.29%)
Aug 31, 2015 19.66 20.40 19.25 20.33 9,760,455 +0.27(+1.36%)
Aug 28, 2015 19.67 20.35 19.60 20.06 11,729,907 +0.22(+1.09%)
Aug 27, 2015 19.09 19.91 19.06 19.84 12,851,017 +1.14(+6.12%)
Aug 26, 2015 18.55 18.70 18.00 18.70 7,141,659 +0.59(+3.26%)
Aug 25, 2015 18.48 18.72 18.05 18.11 10,516,570 +0.24(+1.37%)
Aug 24, 2015 17.62 18.65 17.42 17.86 11,104,079 -0.89(-4.72%)
Aug 21, 2015 18.79 19.21 18.55 18.75 8,524,842 -0.09(-0.46%)
Aug 20, 2015 19.20 19.43 18.82 18.83 5,910,855 -0.50(-2.61%)
Aug 19, 2015 19.84 19.95 19.22 19.34 6,483,293 -0.71(-3.55%)
Aug 18, 2015 20.08 20.12 19.86 20.05 5,109,881 -0.07(-0.36%)
Aug 17, 2015 20.38 20.42 20.04 20.12 5,041,716 -0.36(-1.76%)
Aug 14, 2015 20.32 20.63 20.28 20.48 4,661,762 +0.18(+0.89%)
Aug 13, 2015 20.58 20.62 20.16 20.30 5,206,979 -0.51(-2.46%)
Aug 12, 2015 20.80 21.00 20.55 20.81 5,399,904 +0.08(+0.38%)
Aug 11, 2015 20.40 20.76 20.19 20.73 4,624,159 -0.17(-0.83%)
Aug 10, 2015 20.45 20.93 20.14 20.91 4,108,834 +0.42(+2.07%)
Aug 07, 2015 20.47 20.90 20.38 20.48 4,438,624 -0.13(-0.63%)
Aug 06, 2015 20.20 20.63 20.04 20.61 6,487,147 +0.24(+1.17%)
Aug 05, 2015 20.42 20.61 20.08 20.38 6,871,180 +0.22(+1.07%)
Aug 04, 2015 19.76 20.36 19.66 20.16 7,309,340 +0.24(+1.23%)
Aug 03, 2015 20.02 20.37 19.89 19.91 5,542,298 -0.36(-1.78%)
Jul 31, 2015 20.31 20.50 20.17 20.27 6,409,389 -0.07(-0.35%)
Jul 30, 2015 19.70 20.57 19.66 20.35 10,067,935 +1.14(+5.92%)
Jul 29, 2015 18.45 19.24 18.27 19.21 8,847,906 +0.73(+3.98%)
Jul 28, 2015 18.14 18.50 17.97 18.47 7,176,719 +0.42(+2.31%)
Jul 27, 2015 18.11 18.24 17.94 18.06 5,247,340 -0.20(-1.10%)
Jul 24, 2015 18.52 18.54 18.08 18.26 7,078,554 -0.30(-1.59%)
Jul 23, 2015 18.51 18.59 18.22 18.55 7,958,450 +0.03(+0.16%)
Jul 22, 2015 18.39 18.62 18.18 18.52 6,629,200 -0.02(-0.12%)
Jul 21, 2015 18.86 19.06 18.51 18.55 5,232,607 -0.21(-1.11%)
Jul 20, 2015 19.09 19.15 18.74 18.76 6,400,342 -0.42(-2.21%)
Jul 17, 2015 19.50 19.57 19.09 19.18 4,923,500 -0.37(-1.91%)
Jul 16, 2015 19.74 19.82 19.50 19.55 4,449,328 -0.03(-0.15%)
Jul 15, 2015 19.65 19.89 19.43 19.58 5,095,986 -0.22(-1.09%)
Jul 14, 2015 19.32 19.86 19.27 19.80 4,619,894 +0.34(+1.74%)
Jul 13, 2015 19.22 19.50 19.09 19.46 3,400,234 +0.17(+0.86%)
Jul 10, 2015 19.34 19.38 19.04 19.30 4,753,871 +0.14(+0.75%)
Jul 09, 2015 19.72 19.77 19.10 19.15 6,059,028 -0.31(-1.59%)
Jul 08, 2015 19.55 19.73 19.22 19.46 5,117,436 -0.33(-1.67%)
Jul 07, 2015 19.36 19.81 19.12 19.79 5,985,013 +0.32(+1.66%)
Jul 06, 2015 19.44 19.73 19.32 19.47 4,112,841 -0.41(-2.06%)
Jul 02, 2015 19.81 19.88 19.88 19.88 3,648,928 +0.15(+0.77%)
Jul 01, 2015 19.81 20.08 19.66 19.73 6,003,270 -0.09(-0.44%)
Jun 30, 2015 19.80 20.00 19.73 19.81 6,470,416 +0.19(+0.95%)
Jun 29, 2015 19.78 19.94 19.61 19.63 7,035,871 -0.48(-2.36%)
Jun 26, 2015 20.09 20.27 19.91 20.10 9,587,485 -0.09(-0.43%)
Jun 25, 2015 20.76 20.76 20.13 20.19 6,476,804 -0.53(-2.57%)
Jun 24, 2015 20.22 20.79 20.16 20.72 8,211,541 +0.44(+2.17%)
Jun 23, 2015 19.84 20.38 19.73 20.28 5,859,314 +0.38(+1.92%)
Jun 22, 2015 19.69 20.04 19.66 19.90 3,702,354 +0.15(+0.77%)
Jun 19, 2015 19.84 20.01 19.68 19.75 8,074,368 -0.28(-1.40%)
Jun 18, 2015 20.43 20.45 20.01 20.03 3,919,601 -0.25(-1.24%)
Jun 17, 2015 20.24 20.45 19.89 20.28 4,749,392 +0.12(+0.61%)
Jun 16, 2015 20.02 20.18 19.80 20.16 4,844,241 +0.16(+0.79%)
Jun 15, 2015 20.21 20.30 19.95 20.00 7,190,655 -0.34(-1.66%)
Jun 12, 2015 20.63 20.68 20.32 20.34 4,282,562 -0.47(-2.25%)
Jun 11, 2015 21.22 21.26 20.70 20.81 4,363,381 -0.49(-2.30%)
Jun 10, 2015 21.38 21.43 21.15 21.30 4,651,774 +0.37(+1.79%)
Jun 09, 2015 20.58 21.05 20.35 20.92 5,061,412 +0.57(+2.79%)
Jun 08, 2015 20.80 20.84 20.29 20.35 4,843,878 -0.51(-2.45%)
Jun 05, 2015 20.63 21.20 20.55 20.86 5,120,069 +0.06(+0.31%)
Jun 04, 2015 20.80 20.95 20.69 20.80 4,794,505 -0.19(-0.93%)
Jun 03, 2015 20.88 21.15 20.81 20.99 4,099,400 +0.03(+0.14%)
Jun 02, 2015 20.79 21.12 20.75 20.97 3,204,302 +0.33(+1.58%)
Jun 01, 2015 20.89 20.90 20.53 20.64 6,038,493 -0.24(-1.16%)
May 29, 2015 20.88 20.96 20.62 20.88 4,260,024 -0.07(-0.34%)
May 28, 2015 20.65 20.97 20.48 20.95 4,530,569 +0.14(+0.65%)
May 27, 2015 20.75 20.90 20.60 20.82 2,857,807 -0.01(-0.03%)
May 26, 2015 21.19 21.22 20.72 20.82 4,420,264 -0.73(-3.38%)
May 22, 2015 21.32 21.55 21.55 21.55 3,459,632 +0.00(+0.00%)
May 21, 2015 21.45 21.69 21.33 21.55 3,496,699 +0.23(+1.07%)
May 20, 2015 21.18 21.47 21.18 21.32 3,603,122 +0.22(+1.05%)
May 19, 2015 21.26 21.32 21.02 21.10 5,856,879 -0.36(-1.70%)
May 18, 2015 21.74 21.78 21.42 21.47 2,977,801 -0.26(-1.22%)
May 15, 2015 21.46 21.79 21.37 21.73 3,388,262 +0.13(+0.60%)
May 14, 2015 21.72 21.87 21.53 21.60 4,137,031 -0.03(-0.13%)
May 13, 2015 21.90 21.95 21.53 21.63 5,855,060 -0.04(-0.16%)
May 12, 2015 21.77 22.01 21.65 21.67 3,803,761 -0.05(-0.23%)
May 11, 2015 21.81 21.88 21.61 21.72 3,648,322 +0.00(+0.00%)
May 08, 2015 21.64 21.95 21.30 21.72 6,557,771 +0.31(+1.43%)
May 07, 2015 21.80 21.85 21.29 21.41 7,962,673 -0.57(-2.60%)
May 06, 2015 22.35 22.48 21.65 21.98 10,583,510 -0.70(-3.09%)
May 05, 2015 23.32 23.48 22.57 22.68 5,127,888 -0.40(-1.73%)
May 04, 2015 23.14 23.21 22.88 23.08 5,923,063 +0.06(+0.28%)
May 01, 2015 23.15 23.36 22.96 23.02 4,650,047 -0.27(-1.17%)
Apr 30, 2015 23.62 23.67 23.04 23.29 8,207,362 -0.47(-1.98%)
Apr 29, 2015 23.51 23.80 23.33 23.76 4,848,364 +0.17(+0.73%)
Apr 28, 2015 23.50 23.75 23.29 23.59 6,982,061 +0.08(+0.33%)
Apr 27, 2015 23.71 23.83 23.38 23.51 3,740,207 -0.11(-0.45%)
Apr 24, 2015 23.64 23.77 23.38 23.62 3,464,734 +0.06(+0.24%)
Apr 23, 2015 23.42 23.87 23.39 23.56 4,317,270 +0.14(+0.58%)
Apr 22, 2015 23.30 23.61 22.93 23.42 6,321,970 +0.21(+0.89%)
Apr 21, 2015 23.46 23.55 22.96 23.22 3,458,610 -0.30(-1.28%)
Apr 20, 2015 23.43 23.92 23.33 23.52 3,836,192 +0.07(+0.30%)
Apr 17, 2015 23.43 23.61 23.17 23.45 4,840,798 -0.06(-0.27%)
Apr 16, 2015 23.55 23.76 23.35 23.51 4,699,354 -0.12(-0.51%)
Apr 15, 2015 22.87 23.74 22.86 23.63 6,885,636 +0.82(+3.60%)
Apr 14, 2015 22.65 22.88 22.62 22.81 4,988,284 +0.39(+1.72%)
Apr 13, 2015 22.67 22.72 22.26 22.42 2,666,971 -0.12(-0.54%)
Apr 10, 2015 22.50 22.70 22.35 22.55 3,106,427 +0.20(+0.90%)
Apr 09, 2015 22.17 22.67 22.17 22.35 4,684,473 +0.22(+1.00%)
Apr 08, 2015 22.40 22.62 22.08 22.12 6,989,181 -0.16(-0.71%)
Apr 07, 2015 22.10 22.55 22.02 22.28 5,290,006 +0.11(+0.48%)
Apr 06, 2015 22.15 22.42 22.11 22.17 6,274,178 +0.19(+0.88%)
Apr 02, 2015 21.05 21.98 21.98 21.98 11,488,526 +0.89(+4.23%)
Apr 01, 2015 21.02 21.32 20.95 21.09 5,551,199 +0.19(+0.92%)
Mar 31, 2015 20.66 21.01 20.47 20.90 3,997,709 +0.04(+0.17%)
Mar 30, 2015 20.81 21.01 20.75 20.86 6,404,297 +0.06(+0.31%)
Mar 27, 2015 20.82 21.09 20.62 20.80 5,975,432 -0.14(-0.65%)
Mar 26, 2015 21.14 21.31 20.78 20.93 4,984,227 +0.22(+1.07%)
Mar 25, 2015 20.70 20.98 20.47 20.71 4,188,051 +0.17(+0.83%)
Mar 24, 2015 20.52 20.67 20.37 20.54 3,254,412 +0.13(+0.63%)
Mar 23, 2015 20.35 20.60 20.31 20.41 3,498,958 +0.26(+1.31%)
Mar 20, 2015 20.20 20.37 20.13 20.15 4,214,719 +0.36(+1.84%)
Mar 19, 2015 20.01 20.12 19.74 19.78 4,553,237 -0.64(-3.15%)
Mar 18, 2015 19.32 20.59 19.30 20.42 8,398,890 +0.80(+4.08%)
Mar 17, 2015 19.50 19.89 19.29 19.62 6,973,400 -0.09(-0.43%)
Mar 16, 2015 19.56 19.83 19.38 19.71 5,143,951 -0.04(-0.18%)
Mar 13, 2015 19.73 19.84 19.37 19.75 4,470,579 -0.19(-0.93%)
Mar 12, 2015 20.32 20.42 19.88 19.93 2,527,873 -0.23(-1.13%)
Mar 11, 2015 20.00 20.35 19.94 20.16 4,193,435 +0.14(+0.68%)
Mar 10, 2015 20.15 20.40 19.92 20.02 4,928,999 -0.38(-1.86%)
Mar 09, 2015 20.95 21.05 20.38 20.40 5,444,943 -0.49(-2.36%)
Mar 06, 2015 21.03 21.33 20.80 20.90 4,047,296 -0.33(-1.55%)
Mar 05, 2015 21.51 21.51 21.11 21.22 4,135,810 -0.31(-1.43%)
Mar 04, 2015 21.49 21.65 21.19 21.53 4,092,290 +0.01(+0.07%)
Mar 03, 2015 21.17 21.61 21.02 21.52 4,365,536 +0.40(+1.89%)
Mar 02, 2015 21.23 21.27 20.77 21.12 5,102,857 -0.23(-1.06%)
Feb 27, 2015 21.63 21.75 21.27 21.34 4,952,659 -0.27(-1.25%)
Feb 26, 2015 21.61 21.68 21.41 21.61 4,288,448 -0.26(-1.20%)
Feb 25, 2015 21.84 21.92 21.54 21.87 3,677,514 +0.12(+0.55%)
Feb 24, 2015 21.90 22.02 21.54 21.75 3,867,523 -0.03(-0.13%)
Feb 23, 2015 21.45 22.14 21.34 21.78 5,404,204 +0.04(+0.20%)
Feb 20, 2015 21.83 22.02 21.57 21.74 3,564,068 -0.10(-0.45%)
Feb 19, 2015 21.37 21.98 21.17 21.84 6,756,944 -0.13(-0.61%)
Feb 18, 2015 22.14 22.34 21.92 21.97 5,491,895 -0.48(-2.15%)
Feb 17, 2015 22.26 22.58 22.21 22.46 4,471,751 +0.04(+0.16%)
Feb 13, 2015 22.47 22.42 22.42 22.42 4,466,156 +0.21(+0.96%)
Feb 12, 2015 22.04 22.33 21.97 22.21 4,907,424 +0.62(+2.89%)
Feb 11, 2015 21.31 21.85 21.17 21.58 4,707,799 -0.09(-0.39%)
Feb 10, 2015 22.21 22.26 21.32 21.67 5,145,385 -0.69(-3.08%)
Feb 09, 2015 22.15 22.53 22.14 22.36 6,095,138 +0.45(+2.04%)
Feb 06, 2015 22.17 22.33 21.67 21.91 6,939,824 -0.08(-0.35%)
Feb 05, 2015 21.51 22.01 21.22 21.99 10,864,609 +0.83(+3.92%)
Feb 04, 2015 21.88 22.04 20.99 21.16 12,413,974 -1.45(-6.43%)
Feb 03, 2015 22.48 23.00 22.18 22.61 10,507,542 +0.47(+2.11%)
Feb 02, 2015 21.57 22.19 21.48 22.14 9,783,826 +1.01(+4.76%)
Jan 30, 2015 20.14 21.38 19.95 21.14 7,495,775 +0.64(+3.11%)
Jan 29, 2015 20.87 21.01 20.06 20.50 7,299,532 -0.30(-1.47%)
Jan 28, 2015 21.42 21.42 20.74 20.80 6,458,047 -0.69(-3.20%)
Jan 27, 2015 21.06 21.57 20.89 21.49 7,144,409 +0.32(+1.51%)
Jan 26, 2015 21.29 21.39 20.96 21.17 6,356,423 -0.13(-0.63%)
Jan 23, 2015 21.17 21.61 20.98 21.31 8,441,584 +0.14(+0.67%)
Jan 22, 2015 20.92 21.31 20.71 21.17 7,906,101 +0.26(+1.22%)
Jan 21, 2015 20.74 21.23 20.53 20.91 9,117,779 +0.48(+2.32%)
Jan 20, 2015 20.90 21.01 20.36 20.44 8,104,069 -0.89(-4.16%)
Jan 16, 2015 20.41 21.36 20.35 21.32 9,441,312 +1.04(+5.14%)
Jan 15, 2015 21.25 21.27 20.27 20.28 7,795,614 -0.43(-2.05%)
Jan 14, 2015 20.21 20.80 20.01 20.70 7,885,998 +0.07(+0.34%)
Jan 13, 2015 20.35 21.07 20.27 20.63 10,803,228 +0.30(+1.50%)
Jan 12, 2015 20.86 20.89 20.29 20.33 8,976,361 -0.93(-4.37%)
Jan 09, 2015 21.54 21.83 21.23 21.26 7,560,961 -0.24(-1.12%)
Jan 08, 2015 21.45 21.76 21.38 21.50 10,280,875 +0.33(+1.57%)
Jan 07, 2015 21.39 21.61 20.98 21.17 7,075,511 +0.04(+0.17%)
Jan 06, 2015 21.24 21.56 20.81 21.13 10,149,858 -0.37(-1.71%)
Jan 05, 2015 21.95 22.02 21.16 21.50 7,410,552 -1.00(-4.44%)
Jan 02, 2015 22.34 22.75 22.21 22.50 5,225,847 -0.04(-0.16%)
Dec 31, 2014 22.44 22.53 22.53 22.53 4,962,020 -0.13(-0.56%)
Dec 30, 2014 22.71 22.88 22.43 22.66 4,001,848 -0.20(-0.87%)
Dec 29, 2014 22.98 23.29 22.82 22.86 6,521,077 +0.04(+0.19%)
Dec 26, 2014 22.98 23.10 22.62 22.82 3,057,015 +0.07(+0.31%)
Dec 24, 2014 22.81 22.75 22.75 22.75 3,181,790 -0.28(-1.20%)
Dec 23, 2014 22.58 23.07 22.58 23.02 5,498,301 +0.56(+2.49%)
Dec 22, 2014 22.39 22.64 21.97 22.46 6,939,171 -0.16(-0.69%)
Dec 19, 2014 22.31 22.70 22.04 22.62 11,330,399 +0.54(+2.44%)
Dec 18, 2014 22.70 22.70 21.42 22.08 11,926,791 +0.38(+1.73%)
Dec 17, 2014 20.14 21.95 19.83 21.70 13,106,722 +1.60(+7.97%)
Dec 16, 2014 18.97 20.53 18.83 20.10 13,128,484 +1.03(+5.39%)
Dec 15, 2014 19.88 20.10 18.93 19.07 10,131,786 -0.60(-3.03%)
Dec 12, 2014 19.67 20.23 19.59 19.67 8,891,245 -0.35(-1.74%)
Dec 11, 2014 19.74 20.44 19.60 20.02 8,885,125 +0.01(+0.07%)
Dec 10, 2014 20.73 20.73 19.93 20.00 13,542,371 -1.07(-5.08%)
Dec 09, 2014 20.70 21.60 20.66 21.07 12,014,533 +0.26(+1.26%)
Dec 08, 2014 21.87 22.19 20.58 20.81 12,989,728 -1.39(-6.26%)
Dec 05, 2014 22.29 22.41 22.23 22.20 5,208,908 -0.18(-0.82%)
Dec 04, 2014 23.17 23.25 22.32 22.39 7,181,577 -0.91(-3.93%)
Dec 03, 2014 22.92 23.70 22.80 23.30 5,951,321 +0.50(+2.21%)
Dec 02, 2014 22.78 23.53 22.61 22.80 8,600,194 -0.04(-0.16%)
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.