Suncor Energy Inc (NY: SU )

20.89 USD UNCHANGED
Official Closing Price Updated: 7:24 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 26.50 26.99 26.44 26.91 3,348,242 +0.20(+0.75%)
Jul 28, 2016 26.44 26.75 26.26 26.71 4,835,791 +0.44(+1.67%)
Jul 27, 2016 26.71 26.84 26.08 26.27 3,887,375 -0.28(-1.05%)
Jul 26, 2016 26.31 26.56 26.18 26.55 3,964,140 +0.20(+0.76%)
Jul 25, 2016 27.05 27.15 26.19 26.35 3,068,026 -1.03(-3.76%)
Jul 22, 2016 27.55 27.57 27.06 27.38 2,471,878 -0.12(-0.44%)
Jul 21, 2016 27.59 27.84 27.45 27.50 2,928,336 -0.09(-0.33%)
Jul 20, 2016 27.44 27.77 27.28 27.59 3,167,291 +0.10(+0.36%)
Jul 19, 2016 27.86 27.89 27.40 27.49 2,421,573 -0.45(-1.61%)
Jul 18, 2016 27.73 27.99 27.58 27.94 2,337,046 +0.03(+0.11%)
Jul 15, 2016 28.50 28.53 27.85 27.91 2,324,448 -0.50(-1.76%)
Jul 14, 2016 28.61 28.69 28.33 28.41 2,653,588 +0.18(+0.64%)
Jul 13, 2016 28.42 28.70 27.98 28.23 2,492,504 -0.30(-1.05%)
Jul 12, 2016 28.25 28.70 28.18 28.53 2,530,598 +0.84(+3.03%)
Jul 11, 2016 27.89 28.01 27.63 27.69 2,331,886 -0.15(-0.54%)
Jul 08, 2016 27.99 28.26 27.82 27.84 3,569,723 +0.10(+0.36%)
Jul 07, 2016 28.45 28.48 27.58 27.74 3,442,976 -0.37(-1.32%)
Jul 06, 2016 28.06 28.23 27.67 28.11 3,072,884 -0.11(-0.39%)
Jul 05, 2016 27.91 28.32 27.72 28.22 5,073,671 +0.00(+0.00%)
Jul 01, 2016 27.84 28.22 28.22 28.22 3,769,100 +0.49(+1.77%)
Jun 30, 2016 27.39 27.79 27.18 27.73 3,607,344 +0.33(+1.20%)
Jun 29, 2016 27.13 27.47 27.06 27.40 4,011,252 +0.58(+2.16%)
Jun 28, 2016 26.99 27.13 26.62 26.82 4,107,288 +0.56(+2.13%)
Jun 27, 2016 26.56 26.79 26.13 26.26 4,622,267 -0.59(-2.20%)
Jun 24, 2016 26.90 27.70 26.80 26.85 4,964,486 -1.35(-4.79%)
Jun 23, 2016 27.53 28.29 27.47 28.20 5,723,672 +1.09(+4.02%)
Jun 22, 2016 27.32 27.34 26.84 27.11 3,740,042 +0.02(+0.07%)
Jun 21, 2016 26.94 27.28 26.75 27.09 2,919,843 +0.12(+0.44%)
Jun 20, 2016 27.16 27.30 26.96 26.97 3,008,927 +0.35(+1.31%)
Jun 17, 2016 26.54 26.80 26.45 26.62 3,841,014 +0.35(+1.33%)
Jun 16, 2016 25.90 26.41 25.60 26.27 4,146,364 +0.01(+0.04%)
Jun 15, 2016 26.40 26.58 26.19 26.26 4,113,103 -0.32(-1.20%)
Jun 14, 2016 26.69 26.95 26.44 26.58 3,839,618 -0.28(-1.04%)
Jun 13, 2016 26.71 27.28 26.54 26.86 4,709,455 -0.08(-0.30%)
Jun 10, 2016 27.41 27.57 26.91 26.94 4,738,286 -0.73(-2.64%)
Jun 09, 2016 27.68 27.90 27.50 27.67 5,544,923 -0.27(-0.97%)
Jun 08, 2016 28.20 28.37 27.80 27.94 21,841,016 -0.59(-2.07%)
Jun 07, 2016 28.19 28.57 28.08 28.53 3,210,230 +0.59(+2.11%)
Jun 06, 2016 27.85 28.03 27.56 27.94 3,683,881 +0.42(+1.53%)
Jun 03, 2016 27.64 27.88 27.34 27.52 4,176,525 +0.09(+0.33%)
Jun 02, 2016 26.73 27.44 26.69 27.43 3,989,461 +0.36(+1.33%)
Jun 01, 2016 27.20 27.24 26.64 27.07 5,149,907 -0.58(-2.10%)
May 31, 2016 27.61 27.95 27.56 27.65 7,234,456 +0.11(+0.40%)
May 27, 2016 27.31 27.54 27.54 27.54 4,193,200 +0.00(+0.00%)
May 26, 2016 27.82 27.82 27.40 27.54 4,978,879 +0.11(+0.40%)
May 25, 2016 27.12 27.56 27.06 27.43 4,419,403 +0.53(+1.97%)
May 24, 2016 26.55 27.20 26.42 26.90 4,090,482 +0.54(+2.05%)
May 23, 2016 26.09 26.62 25.98 26.36 2,472,387 +0.06(+0.23%)
May 20, 2016 26.20 26.49 26.12 26.30 2,662,657 +0.13(+0.50%)
May 19, 2016 26.11 26.22 25.78 26.17 3,283,066 -0.27(-1.02%)
May 18, 2016 27.06 27.18 26.24 26.44 4,193,569 -0.74(-2.72%)
May 17, 2016 26.92 27.50 26.79 27.18 6,400,602 +0.05(+0.18%)
May 16, 2016 26.94 27.22 26.89 27.13 5,033,951 +0.77(+2.92%)
May 13, 2016 26.54 26.83 26.27 26.36 2,393,020 -0.21(-0.79%)
May 12, 2016 27.18 27.50 26.48 26.57 5,524,624 -0.26(-0.97%)
May 11, 2016 26.63 27.16 26.13 26.83 3,820,573 +0.11(+0.41%)
May 10, 2016 25.94 26.90 25.90 26.72 4,898,868 +1.07(+4.17%)
May 09, 2016 26.08 26.19 25.31 25.65 6,000,680 -0.60(-2.29%)
May 06, 2016 25.61 26.60 25.39 26.25 8,314,254 +0.47(+1.82%)
May 05, 2016 26.99 27.08 25.41 25.78 10,838,085 -0.77(-2.90%)
May 04, 2016 27.34 27.53 26.40 26.55 6,561,331 -0.96(-3.49%)
May 03, 2016 27.96 27.98 27.15 27.51 4,064,099 -0.86(-3.03%)
May 02, 2016 29.14 29.34 28.14 28.37 5,030,068 -1.00(-3.40%)
Apr 29, 2016 29.53 29.90 29.22 29.37 5,759,517 +0.01(+0.03%)
Apr 28, 2016 28.70 29.90 28.54 29.36 5,025,619 +0.67(+2.34%)
Apr 27, 2016 29.08 29.38 28.30 28.69 3,555,668 -0.13(-0.45%)
Apr 26, 2016 28.76 29.01 28.61 28.82 3,083,032 +0.31(+1.09%)
Apr 25, 2016 28.44 28.56 28.10 28.51 2,921,356 -0.15(-0.52%)
Apr 22, 2016 28.46 28.87 28.44 28.66 4,039,523 +0.33(+1.16%)
Apr 21, 2016 28.98 28.99 28.20 28.33 4,165,450 -0.54(-1.87%)
Apr 20, 2016 28.97 29.38 28.63 28.87 4,791,902 -0.45(-1.53%)
Apr 19, 2016 28.53 29.39 28.18 29.32 6,151,139 +1.00(+3.53%)
Apr 18, 2016 27.12 28.41 27.12 28.32 3,999,665 +0.34(+1.22%)
Apr 15, 2016 28.21 28.35 27.89 27.98 3,193,796 -0.74(-2.58%)
Apr 14, 2016 28.91 28.99 28.49 28.72 2,740,729 -0.19(-0.66%)
Apr 13, 2016 28.98 29.13 28.66 28.91 3,770,503 +0.04(+0.14%)
Apr 12, 2016 27.79 29.07 27.63 28.87 4,725,699 +1.27(+4.60%)
Apr 11, 2016 27.78 28.13 27.59 27.60 2,226,335 +0.08(+0.29%)
Apr 08, 2016 27.67 27.71 27.35 27.52 2,767,391 +0.62(+2.30%)
Apr 07, 2016 27.05 27.28 26.71 26.90 2,431,477 -0.37(-1.36%)
Apr 06, 2016 26.88 27.30 26.54 27.27 3,309,553 +0.62(+2.33%)
Apr 05, 2016 26.64 26.89 26.48 26.65 3,002,083 -0.38(-1.41%)
Apr 04, 2016 27.65 27.70 26.93 27.03 5,273,741 -0.65(-2.35%)
Apr 01, 2016 27.11 27.74 27.02 27.68 2,992,517 -0.13(-0.47%)
Mar 31, 2016 27.45 27.93 27.40 27.81 3,109,112 +0.29(+1.05%)
Mar 30, 2016 27.58 27.88 27.38 27.52 2,333,539 +0.34(+1.25%)
Mar 29, 2016 26.75 27.32 26.57 27.18 2,844,610 +0.05(+0.18%)
Mar 28, 2016 27.07 27.19 26.65 27.13 2,753,584 +0.06(+0.22%)
Mar 24, 2016 26.35 27.07 27.07 27.07 3,798,100 +0.15(+0.56%)
Mar 23, 2016 27.63 27.69 26.91 26.92 3,932,337 -0.94(-3.37%)
Mar 22, 2016 27.35 28.24 27.33 27.86 5,966,961 +0.10(+0.36%)
Mar 21, 2016 27.56 27.78 27.39 27.76 4,007,626 +0.12(+0.43%)
Mar 18, 2016 28.26 28.32 27.55 27.64 5,120,394 -0.50(-1.78%)
Mar 17, 2016 27.93 28.23 27.64 28.14 3,692,553 +0.59(+2.14%)
Mar 16, 2016 26.94 27.61 26.72 27.55 5,352,167 +0.80(+2.99%)
Mar 15, 2016 25.79 26.76 25.78 26.75 3,634,255 +0.54(+2.06%)
Mar 14, 2016 25.80 26.30 25.54 26.21 3,245,669 +0.05(+0.19%)
Mar 11, 2016 26.04 26.40 25.96 26.16 5,305,154 +0.49(+1.91%)
Mar 10, 2016 25.83 26.03 25.20 25.67 3,302,639 -0.35(-1.35%)
Mar 09, 2016 25.95 26.36 25.72 26.02 4,633,289 +0.46(+1.80%)
Mar 08, 2016 25.82 25.87 25.26 25.56 3,534,275 -0.48(-1.84%)
Mar 07, 2016 25.19 26.35 25.18 26.04 5,166,760 +0.72(+2.84%)
Mar 04, 2016 25.16 25.51 24.92 25.32 4,917,094 +0.36(+1.44%)
Mar 03, 2016 24.85 25.23 24.64 24.96 5,763,579 +0.09(+0.36%)
Mar 02, 2016 24.73 24.90 24.08 24.87 4,042,819 -0.19(-0.76%)
Mar 01, 2016 24.70 25.21 24.65 25.06 4,728,066 +0.58(+2.37%)
Feb 29, 2016 24.61 24.99 24.36 24.48 4,914,135 +0.13(+0.53%)
Feb 26, 2016 25.12 25.21 24.18 24.35 4,272,930 -0.30(-1.22%)
Feb 25, 2016 24.12 24.80 24.01 24.65 4,219,168 +0.54(+2.24%)
Feb 24, 2016 23.11 24.23 23.10 24.11 4,333,665 +0.33(+1.39%)
Feb 23, 2016 24.20 24.34 23.56 23.78 4,613,577 -0.83(-3.37%)
Feb 22, 2016 24.46 24.72 24.36 24.61 4,780,326 +0.73(+3.06%)
Feb 19, 2016 23.36 23.99 23.27 23.88 4,379,674 -0.11(-0.46%)
Feb 18, 2016 24.44 24.49 23.69 23.99 6,566,777 +0.01(+0.04%)
Feb 17, 2016 22.68 24.11 22.45 23.98 6,339,352 +1.65(+7.39%)
Feb 16, 2016 22.60 22.67 21.74 22.33 4,369,816 +0.25(+1.13%)
Feb 12, 2016 21.90 22.08 22.08 22.08 4,865,000 +0.96(+4.55%)
Feb 11, 2016 20.63 21.25 20.35 21.12 7,375,813 -0.10(-0.47%)
Feb 10, 2016 21.50 21.89 21.11 21.22 5,670,264 -0.35(-1.62%)
Feb 09, 2016 22.20 22.37 21.34 21.57 5,244,732 -0.96(-4.26%)
Feb 08, 2016 22.55 23.00 22.14 22.53 6,939,312 -0.42(-1.83%)
Feb 05, 2016 23.05 23.21 22.67 22.95 5,938,967 -0.17(-0.74%)
Feb 04, 2016 22.64 23.97 22.64 23.12 6,258,628 +0.22(+0.96%)
Feb 03, 2016 22.88 23.05 21.97 22.90 7,984,028 +0.68(+3.06%)
Feb 02, 2016 22.16 22.28 21.56 22.22 7,596,245 -0.62(-2.71%)
Feb 01, 2016 23.20 23.21 22.49 22.84 7,697,307 -0.71(-3.01%)
Jan 29, 2016 23.60 23.67 22.85 23.55 5,251,913 +0.21(+0.90%)
Jan 28, 2016 23.28 23.52 22.73 23.34 6,959,653 +1.10(+4.95%)
Jan 27, 2016 21.83 22.65 21.69 22.24 6,150,508 +0.20(+0.91%)
Jan 26, 2016 21.35 22.21 21.30 22.04 6,579,891 +1.06(+5.05%)
Jan 25, 2016 21.76 22.02 20.91 20.98 4,898,886 -1.14(-5.15%)
Jan 22, 2016 21.87 22.31 21.75 22.12 6,767,126 +1.28(+6.14%)
Jan 21, 2016 19.70 21.15 19.61 20.84 8,368,101 +1.23(+6.27%)
Jan 20, 2016 19.49 19.95 18.71 19.61 11,350,331 -0.37(-1.85%)
Jan 19, 2016 20.98 21.25 19.67 19.98 9,502,981 -1.51(-7.03%)
Jan 15, 2016 21.32 21.49 21.49 21.49 6,106,800 -1.06(-4.70%)
Jan 14, 2016 21.95 22.63 21.61 22.55 4,719,873 +0.74(+3.39%)
Jan 13, 2016 23.02 23.02 21.73 21.81 5,512,557 -0.91(-4.01%)
Jan 12, 2016 22.69 22.75 21.95 22.72 4,690,457 +0.31(+1.38%)
Jan 11, 2016 23.57 23.62 22.33 22.41 6,229,389 -1.08(-4.60%)
Jan 08, 2016 24.02 24.07 23.41 23.49 4,332,254 -0.14(-0.59%)
Jan 07, 2016 23.73 23.93 23.42 23.63 6,545,991 -0.58(-2.40%)
Jan 06, 2016 24.77 24.77 24.13 24.21 4,313,415 -1.11(-4.38%)
Jan 05, 2016 25.32 25.39 24.75 25.32 3,922,620 +0.02(+0.08%)
Jan 04, 2016 25.47 25.85 24.98 25.30 4,381,073 -0.50(-1.94%)
Dec 31, 2015 25.49 25.80 25.80 25.80 2,572,200 +0.05(+0.19%)
Dec 30, 2015 26.04 26.33 25.64 25.75 3,520,430 -0.63(-2.39%)
Dec 29, 2015 26.64 26.86 26.28 26.38 2,811,650 +0.08(+0.30%)
Dec 28, 2015 26.29 26.42 26.01 26.30 2,105,651 -0.32(-1.20%)
Dec 24, 2015 26.83 26.62 26.62 26.62 1,138,400 -0.21(-0.78%)
Dec 23, 2015 26.12 26.84 26.10 26.83 4,251,144 +1.08(+4.19%)
Dec 22, 2015 25.69 25.80 25.32 25.75 3,240,471 +0.10(+0.39%)
Dec 21, 2015 25.95 26.31 25.52 25.65 4,128,529 -0.19(-0.74%)
Dec 18, 2015 25.20 26.00 25.15 25.84 4,671,640 +0.44(+1.73%)
Dec 17, 2015 25.37 25.52 25.04 25.40 5,207,017 -0.18(-0.70%)
Dec 16, 2015 25.47 25.72 25.23 25.58 3,515,400 -0.01(-0.04%)
Dec 15, 2015 25.42 25.77 25.35 25.59 3,380,915 +0.46(+1.83%)
Dec 14, 2015 25.45 25.50 24.97 25.13 5,171,282 -0.49(-1.91%)
Dec 11, 2015 25.83 25.85 25.33 25.62 3,827,893 -0.55(-2.10%)
Dec 10, 2015 25.82 26.69 25.70 26.17 3,120,144 +0.11(+0.42%)
Dec 09, 2015 25.94 26.79 25.68 26.06 5,797,748 +0.32(+1.24%)
Dec 08, 2015 25.24 26.10 25.01 25.74 5,620,522 -0.02(-0.08%)
Dec 07, 2015 26.32 26.32 25.51 25.76 4,554,289 -1.19(-4.42%)
Dec 04, 2015 27.12 27.21 26.60 26.95 4,640,664 -0.59(-2.14%)
Dec 03, 2015 27.76 27.86 27.33 27.54 3,552,985 +0.01(+0.04%)
Dec 02, 2015 28.04 28.11 27.40 27.53 3,372,778 -0.73(-2.58%)
Dec 01, 2015 27.68 28.28 27.61 28.26 3,763,322 +0.66(+2.39%)
Nov 30, 2015 27.17 27.64 27.16 27.60 3,607,386 +0.22(+0.80%)
Nov 27, 2015 27.28 27.45 27.21 27.38 1,308,639 -0.18(-0.65%)
Nov 25, 2015 27.70 27.56 27.56 27.56 2,597,600 -0.24(-0.86%)
Nov 24, 2015 27.72 28.05 27.61 27.80 2,654,660 +0.38(+1.39%)
Nov 23, 2015 27.45 27.79 27.26 27.42 3,096,138 -0.02(-0.07%)
Nov 20, 2015 28.00 28.02 27.42 27.44 3,060,713 -0.47(-1.68%)
Nov 19, 2015 28.02 28.36 27.82 27.91 3,719,749 -0.22(-0.78%)
Nov 18, 2015 28.35 28.54 27.38 28.13 8,132,822 -0.84(-2.90%)
Nov 17, 2015 28.68 29.15 28.51 28.97 3,221,547 +0.24(+0.84%)
Nov 16, 2015 27.76 28.76 27.65 28.73 3,621,708 +0.98(+3.53%)
Nov 13, 2015 27.86 28.29 27.67 27.75 3,108,717 -0.35(-1.25%)
Nov 12, 2015 28.28 28.81 28.04 28.10 4,072,229 -0.69(-2.40%)
Nov 11, 2015 29.47 29.54 28.70 28.79 3,115,338 -0.69(-2.34%)
Nov 10, 2015 29.18 29.67 29.00 29.48 2,870,766 +0.14(+0.48%)
Nov 09, 2015 29.70 29.99 29.18 29.34 2,347,097 -0.35(-1.18%)
Nov 06, 2015 29.45 29.78 29.23 29.69 2,698,096 -0.18(-0.60%)
Nov 05, 2015 30.07 30.69 29.77 29.87 3,773,959 -0.39(-1.29%)
Nov 04, 2015 30.14 30.42 29.86 30.26 4,972,331 -0.01(-0.03%)
Nov 03, 2015 29.97 30.70 29.90 30.27 4,088,457 +0.39(+1.31%)
Nov 02, 2015 29.57 29.96 29.39 29.88 3,609,232 +0.15(+0.50%)
Oct 30, 2015 29.56 29.98 29.36 29.73 6,636,530 +0.25(+0.85%)
Oct 29, 2015 28.50 29.60 28.39 29.48 6,348,898 +1.01(+3.55%)
Oct 28, 2015 27.84 28.71 27.61 28.47 6,114,593 +0.80(+2.89%)
Oct 27, 2015 27.78 27.81 27.36 27.67 3,944,913 -0.47(-1.67%)
Oct 26, 2015 28.46 28.56 28.04 28.14 3,592,851 -0.31(-1.09%)
Oct 23, 2015 28.82 28.85 28.23 28.45 5,010,799 -0.63(-2.17%)
Oct 22, 2015 28.32 29.14 28.31 29.08 5,457,168 +0.91(+3.23%)
Oct 21, 2015 28.21 28.35 27.86 28.17 4,770,719 -0.19(-0.67%)
Oct 20, 2015 28.03 28.64 27.98 28.36 4,102,708 +0.41(+1.47%)
Oct 19, 2015 28.17 28.39 27.71 27.95 4,455,197 -0.66(-2.31%)
Oct 16, 2015 28.71 28.80 28.47 28.61 3,490,371 +0.01(+0.03%)
Oct 15, 2015 28.51 28.74 28.24 28.60 3,159,203 +0.00(+0.00%)
Oct 14, 2015 28.04 28.71 28.02 28.60 3,632,777 +0.55(+1.96%)
Oct 13, 2015 27.82 28.53 27.66 28.05 5,299,756 -0.20(-0.71%)
Oct 12, 2015 28.37 28.43 27.98 28.25 2,917,470 -0.09(-0.32%)
Oct 09, 2015 28.70 28.87 28.27 28.34 4,818,174 -0.19(-0.67%)
Oct 08, 2015 27.22 28.73 27.20 28.53 6,160,471 +1.39(+5.12%)
Oct 07, 2015 27.28 27.53 26.88 27.14 9,592,664 +0.36(+1.34%)
Oct 06, 2015 26.57 26.97 26.44 26.78 7,727,727 +0.33(+1.25%)
Oct 05, 2015 26.49 26.86 26.24 26.45 13,014,414 -0.41(-1.53%)
Oct 02, 2015 26.42 26.94 26.34 26.86 4,975,625 +0.28(+1.05%)
Oct 01, 2015 27.26 27.65 26.46 26.58 4,437,884 -0.14(-0.52%)
Sep 30, 2015 26.60 26.94 26.03 26.72 4,799,873 +0.28(+1.06%)
Sep 29, 2015 25.85 26.54 25.74 26.44 4,280,863 +0.57(+2.20%)
Sep 28, 2015 26.01 26.24 25.83 25.87 3,692,322 -0.42(-1.60%)
Sep 25, 2015 26.20 26.41 25.97 26.29 4,192,082 +0.42(+1.62%)
Sep 24, 2015 25.37 26.17 25.35 25.87 5,048,208 +0.30(+1.17%)
Sep 23, 2015 26.10 26.28 25.53 25.57 4,932,306 -0.46(-1.77%)
Sep 22, 2015 25.89 26.23 25.67 26.03 3,625,806 -0.22(-0.84%)
Sep 21, 2015 26.07 26.41 25.88 26.25 4,104,633 +0.39(+1.51%)
Sep 18, 2015 26.27 26.34 25.81 25.86 6,468,637 -0.82(-3.07%)
Sep 17, 2015 26.39 27.18 26.04 26.68 6,941,948 +0.29(+1.10%)
Sep 16, 2015 25.46 26.46 25.42 26.39 6,118,552 +1.16(+4.60%)
Sep 15, 2015 25.36 25.75 25.04 25.23 4,364,276 -0.14(-0.55%)
Sep 14, 2015 25.65 25.71 25.26 25.37 4,266,974 -0.38(-1.48%)
Sep 11, 2015 26.11 26.13 25.62 25.75 3,868,968 -0.72(-2.72%)
Sep 10, 2015 26.16 26.77 26.04 26.47 4,291,877 +0.25(+0.95%)
Sep 09, 2015 26.73 27.00 26.17 26.22 3,921,872 -0.34(-1.28%)
Sep 08, 2015 26.55 26.75 26.03 26.56 3,600,942 +0.20(+0.76%)
Sep 04, 2015 26.10 26.36 26.36 26.36 3,852,200 -0.13(-0.49%)
Sep 03, 2015 26.52 27.30 26.30 26.49 5,660,266 +0.12(+0.46%)
Sep 02, 2015 27.41 27.42 26.08 26.37 7,057,051 -0.94(-3.44%)
Sep 01, 2015 27.41 27.65 27.01 27.31 6,901,263 -0.93(-3.29%)
Aug 31, 2015 27.30 28.33 26.74 28.24 7,027,184 +0.38(+1.36%)
Aug 28, 2015 27.32 28.26 27.22 27.86 8,445,120 +0.30(+1.09%)
Aug 27, 2015 26.51 27.65 26.48 27.56 9,252,280 +1.59(+6.12%)
Aug 26, 2015 25.77 25.98 25.00 25.97 5,141,743 +0.82(+3.26%)
Aug 25, 2015 25.67 26.00 25.07 25.15 7,571,560 +0.34(+1.37%)
Aug 24, 2015 24.47 25.90 24.20 24.81 7,994,546 -1.23(-4.72%)
Aug 21, 2015 26.10 26.68 25.77 26.04 6,137,586 -0.12(-0.46%)
Aug 20, 2015 26.67 26.99 26.14 26.16 4,255,608 -0.70(-2.61%)
Aug 19, 2015 27.55 27.71 26.69 26.86 4,667,743 -0.99(-3.55%)
Aug 18, 2015 27.89 27.94 27.59 27.85 3,678,935 -0.10(-0.36%)
Aug 17, 2015 28.31 28.36 27.84 27.95 3,629,858 -0.50(-1.76%)
Aug 14, 2015 28.23 28.65 28.17 28.45 3,356,305 +0.25(+0.89%)
Aug 13, 2015 28.59 28.64 28.00 28.20 3,748,842 -0.71(-2.46%)
Aug 12, 2015 28.89 29.17 28.54 28.91 3,887,741 +0.11(+0.38%)
Aug 11, 2015 28.34 28.83 28.04 28.80 3,329,232 -0.24(-0.83%)
Aug 10, 2015 28.41 29.07 27.97 29.04 2,958,216 +0.59(+2.07%)
Aug 07, 2015 28.43 29.02 28.30 28.45 3,195,653 -0.18(-0.63%)
Aug 06, 2015 28.05 28.65 27.83 28.63 4,670,518 +0.33(+1.17%)
Aug 05, 2015 28.36 28.63 27.89 28.30 4,947,008 +0.30(+1.07%)
Aug 04, 2015 27.45 28.28 27.30 28.00 5,262,468 +0.34(+1.23%)
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.