Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.69 22.32 21.59 21.94 8,857,564 +1.47(+7.16%)
Nov 29, 2016 20.65 20.65 20.17 20.47 4,993,446 -0.48(-2.31%)
Nov 28, 2016 21.50 21.50 20.92 20.96 3,631,968 -0.31(-1.44%)
Nov 25, 2016 21.32 21.45 21.15 21.26 1,843,209 -0.24(-1.11%)
Nov 23, 2016 21.50 21.50 21.50 0 -0.12(-0.54%)
Nov 22, 2016 21.82 21.95 21.45 21.62 3,533,303 -0.10(-0.44%)
Nov 21, 2016 21.46 21.77 21.40 21.71 4,137,847 +0.61(+2.91%)
Nov 18, 2016 20.83 21.32 20.76 21.10 6,261,022 +0.27(+1.31%)
Nov 17, 2016 20.94 21.46 20.79 20.83 7,140,529 +0.02(+0.10%)
Nov 16, 2016 20.83 20.83 20.45 20.81 6,485,086 -0.15(-0.72%)
Nov 15, 2016 20.23 21.01 20.20 20.96 8,597,127 +0.96(+4.81%)
Nov 14, 2016 19.79 20.03 19.72 19.99 4,799,115 +0.10(+0.51%)
Nov 11, 2016 20.12 20.16 19.65 19.89 4,639,653 -0.38(-1.85%)
Nov 10, 2016 20.58 20.66 20.24 20.27 7,628,827 -0.52(-2.49%)
Nov 09, 2016 20.22 20.98 20.22 20.79 5,777,208 +0.20(+0.99%)
Nov 08, 2016 20.39 20.81 20.25 20.58 5,028,473 +0.12(+0.60%)
Nov 07, 2016 20.23 20.58 20.15 20.46 4,462,033 +0.56(+2.81%)
Nov 04, 2016 20.01 20.23 19.81 19.90 5,038,866 -0.25(-1.25%)
Nov 03, 2016 20.33 20.41 20.06 20.15 3,666,479 -0.09(-0.44%)
Nov 02, 2016 20.36 20.57 20.13 20.24 5,481,150 -0.20(-1.00%)
Nov 01, 2016 20.42 20.62 20.24 20.44 5,591,105 -0.03(-0.13%)
Oct 31, 2016 20.90 20.91 20.42 20.47 5,067,739 -0.56(-2.66%)
Oct 28, 2016 21.20 21.39 20.91 21.03 8,790,927 -0.21(-1.00%)
Oct 27, 2016 20.59 21.49 20.59 21.24 11,239,868 +1.13(+5.63%)
Oct 26, 2016 19.77 20.13 19.67 20.11 7,908,522 +0.20(+0.99%)
Oct 25, 2016 20.04 20.31 19.91 19.91 5,904,836 -0.14(-0.68%)
Oct 24, 2016 20.07 20.13 19.85 20.05 5,936,123 -0.01(-0.07%)
Oct 21, 2016 19.91 20.19 19.75 20.06 5,651,253 +0.05(+0.24%)
Oct 20, 2016 19.79 20.19 19.71 20.01 3,964,551 +0.03(+0.14%)
Oct 19, 2016 19.81 20.30 19.80 19.99 5,448,461 +0.26(+1.31%)
Oct 18, 2016 19.68 19.78 19.56 19.73 3,835,992 +0.21(+1.08%)
Oct 17, 2016 19.37 19.55 19.31 19.52 3,660,930 +0.13(+0.67%)
Oct 14, 2016 19.58 19.73 19.39 19.39 5,543,627 -0.03(-0.14%)
Oct 13, 2016 18.98 19.52 18.87 19.41 4,448,203 +0.27(+1.43%)
Oct 12, 2016 19.20 19.20 18.98 19.14 2,336,804 -0.12(-0.64%)
Oct 11, 2016 19.22 19.31 19.16 19.26 5,181,953 -0.10(-0.53%)
Oct 10, 2016 19.11 19.53 19.11 19.37 4,620,243 +0.44(+2.31%)
Oct 07, 2016 19.05 19.12 18.68 18.93 5,535,865 -0.12(-0.61%)
Oct 06, 2016 19.05 19.16 18.91 19.05 3,502,714 +0.06(+0.32%)
Oct 05, 2016 18.98 19.14 18.94 18.99 4,338,450 +0.18(+0.98%)
Oct 04, 2016 18.84 19.02 18.62 18.80 3,636,177 -0.08(-0.40%)
Oct 03, 2016 19.02 19.05 18.72 18.88 4,708,082 -0.07(-0.36%)
Sep 30, 2016 18.96 19.15 18.73 18.94 6,719,011 +0.05(+0.29%)
Sep 29, 2016 18.55 19.19 18.54 18.89 13,960,337 +0.38(+2.03%)
Sep 28, 2016 17.77 18.53 17.67 18.51 9,744,393 +0.86(+4.87%)
Sep 27, 2016 17.72 17.74 17.52 17.66 8,482,176 -0.22(-1.22%)
Sep 26, 2016 18.03 18.04 17.84 17.87 8,670,024 -0.18(-1.02%)
Sep 23, 2016 18.11 18.26 17.93 18.06 9,385,424 -0.18(-0.97%)
Sep 22, 2016 18.20 18.33 18.20 18.23 8,518,291 +0.33(+1.87%)
Sep 21, 2016 17.73 17.91 17.58 17.90 8,065,234 +0.32(+1.82%)
Sep 20, 2016 17.79 17.90 17.58 17.58 5,875,733 -0.23(-1.30%)
Sep 19, 2016 17.78 17.96 17.77 17.81 6,514,959 +0.15(+0.85%)
Sep 16, 2016 17.63 17.78 17.55 17.66 4,956,084 -0.20(-1.15%)
Sep 15, 2016 17.74 18.00 17.69 17.87 5,263,472 +0.16(+0.89%)
Sep 14, 2016 17.70 17.97 17.59 17.71 6,181,351 -0.08(-0.46%)
Sep 13, 2016 18.00 18.03 17.65 17.79 8,863,299 -0.47(-2.58%)
Sep 12, 2016 18.16 18.35 18.00 18.26 6,932,802 -0.07(-0.41%)
Sep 09, 2016 18.62 18.69 18.24 18.34 9,595,976 -0.54(-2.85%)
Sep 08, 2016 18.75 18.96 18.62 18.88 8,595,769 +0.22(+1.17%)
Sep 07, 2016 18.81 18.88 18.60 18.66 5,971,696 -0.11(-0.58%)
Sep 06, 2016 18.80 18.86 18.71 18.77 5,063,570 +0.06(+0.33%)
Sep 02, 2016 18.56 18.71 18.71 18.71 4,568,033 +0.34(+1.86%)
Sep 01, 2016 18.28 18.54 18.25 18.36 8,001,887 +0.07(+0.41%)
Aug 31, 2016 18.59 18.63 18.22 18.29 10,244,322 -0.48(-2.55%)
Aug 30, 2016 18.75 18.85 18.66 18.77 5,417,689 +0.04(+0.22%)
Aug 29, 2016 19.01 19.01 18.68 18.73 6,217,890 -0.22(-1.14%)
Aug 26, 2016 19.00 19.27 18.84 18.94 4,771,817 +0.01(+0.04%)
Aug 25, 2016 18.94 19.02 18.83 18.94 3,931,958 -0.01(-0.07%)
Aug 24, 2016 18.99 19.11 18.86 18.95 4,504,261 -0.13(-0.67%)
Aug 23, 2016 19.13 19.20 19.05 19.08 2,910,388 -0.03(-0.18%)
Aug 22, 2016 18.98 19.15 18.82 19.11 3,971,443 -0.07(-0.35%)
Aug 19, 2016 19.23 19.30 19.12 19.18 3,601,091 -0.20(-1.01%)
Aug 18, 2016 19.23 19.40 19.21 19.38 5,949,873 +0.32(+1.66%)
Aug 17, 2016 19.11 19.11 18.74 19.06 6,209,304 -0.15(-0.77%)
Aug 16, 2016 19.17 19.27 19.13 19.21 3,454,028 +0.08(+0.42%)
Aug 15, 2016 19.05 19.25 19.05 19.13 3,978,748 +0.16(+0.85%)
Aug 12, 2016 18.90 19.02 18.81 18.96 2,529,190 +0.10(+0.54%)
Aug 11, 2016 18.72 18.96 18.65 18.86 4,585,612 +0.26(+1.38%)
Aug 10, 2016 18.52 18.69 18.44 18.61 9,057,293 +0.16(+0.84%)
Aug 09, 2016 18.34 18.51 18.27 18.45 3,795,742 +0.20(+1.07%)
Aug 08, 2016 18.02 18.42 17.97 18.26 4,684,069 +0.32(+1.77%)
Aug 05, 2016 17.86 17.96 17.59 17.94 4,719,512 -0.03(-0.15%)
Aug 04, 2016 17.79 18.05 17.74 17.97 3,547,018 +0.14(+0.79%)
Aug 03, 2016 17.59 17.85 17.39 17.82 5,332,551 +0.28(+1.62%)
Aug 02, 2016 17.80 17.90 17.39 17.54 5,220,166 +0.05(+0.31%)
Aug 01, 2016 17.95 18.01 17.41 17.49 5,206,650 -0.67(-3.68%)
Jul 29, 2016 17.88 18.21 17.84 18.15 4,963,006 +0.13(+0.75%)
Jul 28, 2016 17.84 18.05 17.72 18.02 7,167,959 +0.30(+1.67%)
Jul 27, 2016 18.02 18.11 17.59 17.72 5,762,148 -0.19(-1.05%)
Jul 26, 2016 17.75 17.92 17.66 17.91 5,875,935 +0.13(+0.76%)
Jul 25, 2016 18.25 18.32 17.67 17.78 4,547,650 -0.69(-3.76%)
Jul 22, 2016 18.59 18.60 18.26 18.47 3,663,996 -0.08(-0.44%)
Jul 21, 2016 18.61 18.78 18.52 18.55 4,340,591 -0.06(-0.33%)
Jul 20, 2016 18.51 18.73 18.40 18.61 4,694,787 +0.07(+0.36%)
Jul 19, 2016 18.80 18.82 18.49 18.55 3,589,430 -0.30(-1.61%)
Jul 18, 2016 18.71 18.88 18.61 18.85 3,464,138 +0.02(+0.11%)
Jul 15, 2016 19.23 19.25 18.79 18.83 3,445,464 -0.34(-1.76%)
Jul 14, 2016 19.30 19.36 19.11 19.17 3,933,340 +0.12(+0.64%)
Jul 13, 2016 19.17 19.36 18.88 19.05 3,694,569 -0.20(-1.05%)
Jul 12, 2016 19.06 19.36 19.01 19.25 3,751,035 +0.57(+3.03%)
Jul 11, 2016 18.82 18.90 18.64 18.68 3,456,490 -0.10(-0.54%)
Jul 08, 2016 18.88 19.07 18.77 18.78 5,291,301 +0.07(+0.36%)
Jul 07, 2016 19.19 19.21 18.61 18.71 5,103,428 -0.25(-1.32%)
Jul 06, 2016 18.93 19.05 18.67 18.96 4,554,851 -0.07(-0.39%)
Jul 05, 2016 18.83 19.11 18.70 19.04 7,520,562 +0.00(+0.00%)
Jul 01, 2016 18.78 19.04 19.04 19.04 5,586,832 +0.33(+1.77%)
Jun 30, 2016 18.48 18.75 18.34 18.71 5,347,066 +0.22(+1.20%)
Jun 29, 2016 18.30 18.53 18.26 18.49 5,945,767 +0.39(+2.16%)
Jun 28, 2016 18.21 18.30 17.96 18.09 6,088,119 +0.38(+2.13%)
Jun 27, 2016 17.92 18.07 17.63 17.72 6,851,458 -0.40(-2.20%)
Jun 24, 2016 18.15 18.69 18.08 18.11 7,358,720 -0.91(-4.79%)
Jun 23, 2016 18.57 19.09 18.53 19.02 8,484,040 +0.74(+4.02%)
Jun 22, 2016 18.43 18.44 18.11 18.29 5,543,760 +0.01(+0.07%)
Jun 21, 2016 18.17 18.40 18.04 18.28 4,328,002 +0.08(+0.45%)
Jun 20, 2016 18.32 18.42 18.19 18.20 4,460,049 +0.24(+1.31%)
Jun 17, 2016 17.90 18.08 17.84 17.96 5,693,428 +0.24(+1.33%)
Jun 16, 2016 17.47 17.82 17.27 17.72 6,146,040 +0.01(+0.04%)
Jun 15, 2016 17.81 17.93 17.67 17.72 6,096,738 -0.22(-1.20%)
Jun 14, 2016 18.01 18.18 17.84 17.93 5,691,359 -0.19(-1.04%)
Jun 13, 2016 18.02 18.40 17.90 18.12 6,980,694 -0.05(-0.30%)
Jun 10, 2016 18.49 18.60 18.15 18.17 7,023,430 -0.49(-2.64%)
Jun 09, 2016 18.67 18.82 18.55 18.67 8,219,085 -0.18(-0.97%)
Jun 08, 2016 19.02 19.14 18.75 18.85 32,374,332 -0.40(-2.07%)
Jun 07, 2016 19.02 19.27 18.94 19.25 4,758,435 +0.40(+2.11%)
Jun 06, 2016 18.79 18.91 18.59 18.85 5,460,514 +0.28(+1.53%)
Jun 03, 2016 18.65 18.81 18.44 18.57 6,190,747 +0.06(+0.33%)
Jun 02, 2016 18.03 18.51 18.01 18.51 5,913,467 +0.24(+1.33%)
Jun 01, 2016 18.35 18.38 17.97 18.26 7,633,564 -0.20(-1.06%)
May 31, 2016 18.43 18.66 18.40 18.46 10,837,094 +0.07(+0.40%)
May 27, 2016 18.23 18.38 18.38 18.38 6,281,343 +0.00(+0.00%)
May 26, 2016 18.57 18.57 18.29 18.38 7,458,277 +0.07(+0.40%)
May 25, 2016 18.10 18.40 18.06 18.31 6,620,191 +0.35(+1.97%)
May 24, 2016 17.72 18.16 17.64 17.96 6,127,473 +0.36(+2.05%)
May 23, 2016 17.42 17.77 17.34 17.60 3,703,594 +0.04(+0.23%)
May 20, 2016 17.49 17.68 17.44 17.56 3,988,615 +0.09(+0.50%)
May 19, 2016 17.43 17.50 17.21 17.47 4,917,978 -0.18(-1.02%)
May 18, 2016 18.06 18.14 17.52 17.65 6,281,896 -0.49(-2.72%)
May 17, 2016 17.97 18.36 17.88 18.14 9,587,994 +0.03(+0.18%)
May 16, 2016 17.98 18.17 17.95 18.11 7,540,774 +0.51(+2.92%)
May 13, 2016 17.72 17.91 17.54 17.60 3,584,703 -0.14(-0.79%)
May 12, 2016 18.14 18.36 17.68 17.74 8,275,794 -0.17(-0.97%)
May 11, 2016 17.78 18.13 17.44 17.91 5,723,154 +0.07(+0.41%)
May 10, 2016 17.32 17.96 17.29 17.84 7,338,422 +0.71(+4.17%)
May 09, 2016 17.41 17.48 16.90 17.12 8,988,918 -0.40(-2.29%)
May 06, 2016 17.10 17.76 16.95 17.52 12,454,613 +0.31(+1.82%)
May 05, 2016 18.02 18.08 16.96 17.21 16,235,270 -0.51(-2.90%)
May 04, 2016 18.25 18.38 17.62 17.72 9,828,764 -0.64(-3.49%)
May 03, 2016 18.67 18.68 18.12 18.36 6,087,952 -0.57(-3.03%)
May 02, 2016 19.45 19.59 18.79 18.94 7,534,957 -0.67(-3.41%)
Apr 29, 2016 19.71 19.96 19.51 19.61 8,627,660 +0.01(+0.03%)
Apr 28, 2016 19.16 19.96 19.05 19.60 7,528,293 +0.45(+2.34%)
Apr 27, 2016 19.41 19.61 18.89 19.15 5,326,331 -0.09(-0.45%)
Apr 26, 2016 19.20 19.37 19.10 19.24 4,618,330 +0.21(+1.09%)
Apr 25, 2016 18.99 19.07 18.76 19.03 4,376,142 -0.10(-0.52%)
Apr 22, 2016 19.00 19.27 18.99 19.13 6,051,137 +0.22(+1.16%)
Apr 21, 2016 19.35 19.35 18.83 18.91 6,239,774 -0.36(-1.87%)
Apr 20, 2016 19.34 19.61 19.11 19.27 7,178,189 -0.30(-1.53%)
Apr 19, 2016 19.05 19.62 18.81 19.57 9,214,303 +0.67(+3.53%)
Apr 18, 2016 18.10 18.96 18.10 18.91 5,991,431 +0.23(+1.22%)
Apr 15, 2016 18.83 18.93 18.62 18.68 4,784,253 -0.49(-2.58%)
Apr 14, 2016 19.30 19.35 19.02 19.17 4,105,566 -0.13(-0.66%)
Apr 13, 2016 19.35 19.45 19.13 19.30 5,648,150 +0.03(+0.14%)
Apr 12, 2016 18.55 19.41 18.44 19.27 7,079,018 +0.85(+4.60%)
Apr 11, 2016 18.54 18.78 18.42 18.42 3,335,012 +0.05(+0.29%)
Apr 08, 2016 18.47 18.50 18.26 18.37 4,145,505 +0.41(+2.30%)
Apr 07, 2016 18.06 18.21 17.83 17.96 3,642,311 -0.25(-1.36%)
Apr 06, 2016 17.94 18.22 17.72 18.20 4,957,655 +0.41(+2.33%)
Apr 05, 2016 17.78 17.95 17.68 17.79 4,497,070 -0.25(-1.41%)
Apr 04, 2016 18.46 18.49 17.98 18.04 7,899,975 -0.43(-2.35%)
Apr 01, 2016 18.10 18.52 18.04 18.48 4,482,740 -0.09(-0.47%)
Mar 31, 2016 18.32 18.65 18.29 18.57 4,657,397 +0.19(+1.05%)
Mar 30, 2016 18.41 18.61 18.28 18.37 3,495,602 +0.23(+1.25%)
Mar 29, 2016 17.86 18.23 17.74 18.14 4,261,178 +0.03(+0.18%)
Mar 28, 2016 18.07 18.15 17.79 18.11 4,124,822 +0.04(+0.22%)
Mar 24, 2016 17.59 18.07 18.07 18.07 5,689,490 +0.10(+0.56%)
Mar 23, 2016 18.44 18.48 17.96 17.97 5,890,575 -0.63(-3.37%)
Mar 22, 2016 18.26 18.85 18.24 18.60 8,938,408 +0.07(+0.36%)
Mar 21, 2016 18.40 18.54 18.28 18.53 6,003,356 +0.08(+0.43%)
Mar 18, 2016 18.87 18.91 18.39 18.45 7,670,264 -0.33(-1.78%)
Mar 17, 2016 18.65 18.85 18.45 18.79 5,531,382 +0.39(+2.14%)
Mar 16, 2016 17.98 18.43 17.84 18.39 8,017,456 +0.53(+2.99%)
Mar 15, 2016 17.22 17.86 17.21 17.86 5,444,053 +0.36(+2.06%)
Mar 14, 2016 17.22 17.56 17.05 17.50 4,861,957 +0.03(+0.19%)
Mar 11, 2016 17.38 17.62 17.33 17.46 7,947,032 +0.33(+1.91%)
Mar 10, 2016 17.24 17.38 16.82 17.14 4,947,298 -0.23(-1.34%)
Mar 09, 2016 17.32 17.60 17.17 17.37 6,940,589 +0.31(+1.80%)
Mar 08, 2016 17.24 17.27 16.86 17.06 5,294,284 -0.32(-1.84%)
Mar 07, 2016 16.82 17.59 16.81 17.38 7,739,720 +0.48(+2.84%)
Mar 04, 2016 16.80 17.03 16.64 16.90 7,365,724 +0.24(+1.44%)
Mar 03, 2016 16.59 16.84 16.45 16.66 8,633,745 +0.06(+0.36%)
Mar 02, 2016 16.51 16.62 16.07 16.60 6,056,075 +0.07(+0.40%)
Mar 01, 2016 16.30 16.63 16.27 16.54 7,165,484 +0.38(+2.37%)
Feb 29, 2016 16.24 16.49 16.07 16.15 7,447,476 +0.09(+0.53%)
Feb 26, 2016 16.58 16.63 15.96 16.07 6,475,716 -0.20(-1.22%)
Feb 25, 2016 15.92 16.37 15.84 16.27 6,394,239 +0.36(+2.24%)
Feb 24, 2016 15.25 15.99 15.24 15.91 6,567,761 +0.22(+1.39%)
Feb 23, 2016 15.97 16.06 15.55 15.69 6,991,974 -0.55(-3.37%)
Feb 22, 2016 16.14 16.31 16.07 16.24 7,244,685 +0.48(+3.06%)
Feb 19, 2016 15.41 15.83 15.35 15.76 6,637,489 -0.07(-0.46%)
Feb 18, 2016 16.13 16.16 15.63 15.83 9,952,090 +0.01(+0.04%)
Feb 17, 2016 14.97 15.91 14.81 15.82 9,607,423 +1.09(+7.39%)
Feb 16, 2016 14.91 14.96 14.34 14.73 6,622,549 +0.16(+1.13%)
Feb 12, 2016 14.45 14.57 14.57 14.57 7,373,011 +0.63(+4.55%)
Feb 11, 2016 13.61 14.02 13.43 13.94 11,178,201 -0.07(-0.47%)
Feb 10, 2016 14.19 14.44 13.93 14.00 8,593,406 -0.23(-1.62%)
Feb 09, 2016 14.65 14.76 14.08 14.23 7,948,503 -0.63(-4.26%)
Feb 08, 2016 14.88 15.18 14.61 14.87 10,516,675 -0.28(-1.83%)
Feb 05, 2016 15.21 15.31 14.96 15.14 9,000,631 -0.11(-0.74%)
Feb 04, 2016 14.94 15.82 14.94 15.26 9,485,084 +0.15(+0.96%)
Feb 03, 2016 15.10 15.21 14.50 15.11 12,099,964 +0.45(+3.06%)
Feb 02, 2016 14.62 14.70 14.23 14.66 11,512,271 -0.41(-2.71%)
Feb 01, 2016 15.31 15.31 14.84 15.07 11,665,432 -0.47(-3.01%)
Jan 29, 2016 15.57 15.62 15.08 15.54 7,959,386 +0.14(+0.90%)
Jan 28, 2016 15.36 15.52 14.99 15.40 10,547,502 +0.73(+4.95%)
Jan 27, 2016 14.40 14.95 14.31 14.67 9,321,226 +0.13(+0.91%)
Jan 26, 2016 14.09 14.66 14.05 14.54 9,971,965 +0.70(+5.05%)
Jan 25, 2016 14.36 14.53 13.80 13.84 7,424,366 -0.75(-5.15%)
Jan 22, 2016 14.43 14.72 14.35 14.60 10,255,723 +0.84(+6.14%)
Jan 21, 2016 13.00 13.96 12.94 13.75 12,682,035 +0.81(+6.27%)
Jan 20, 2016 12.86 13.16 12.35 12.94 17,201,668 -0.24(-1.85%)
Jan 19, 2016 13.84 14.02 12.98 13.18 14,401,970 -1.00(-7.03%)
Jan 15, 2016 14.07 14.18 14.18 14.18 9,254,985 -0.70(-4.70%)
Jan 14, 2016 14.48 14.93 14.26 14.88 7,153,068 +0.49(+3.39%)
Jan 13, 2016 15.19 15.19 14.34 14.39 8,354,397 -0.60(-4.00%)
Jan 12, 2016 14.97 15.01 14.49 14.99 7,108,487 +0.20(+1.38%)
Jan 11, 2016 15.55 15.59 14.73 14.79 9,440,772 -0.71(-4.60%)
Jan 08, 2016 15.85 15.88 15.45 15.50 6,565,623 -0.09(-0.59%)
Jan 07, 2016 15.66 15.79 15.45 15.59 9,920,589 -0.38(-2.40%)
Jan 06, 2016 16.34 16.34 15.92 15.97 6,537,072 -0.73(-4.38%)
Jan 05, 2016 16.71 16.76 16.33 16.71 5,944,814 +0.01(+0.08%)
Jan 04, 2016 16.81 17.06 16.48 16.69 6,639,609 -0.33(-1.94%)
Dec 31, 2015 16.82 17.02 17.02 17.02 3,898,223 +0.03(+0.19%)
Dec 30, 2015 17.18 17.37 16.92 16.99 5,335,286 -0.42(-2.39%)
Dec 29, 2015 17.58 17.72 17.34 17.41 4,261,115 +0.05(+0.30%)
Dec 28, 2015 17.35 17.43 17.16 17.35 3,191,159 -0.21(-1.20%)
Dec 24, 2015 17.70 17.56 17.56 17.56 1,725,269 -0.14(-0.78%)
Dec 23, 2015 17.23 17.71 17.22 17.70 6,442,699 +0.71(+4.19%)
Dec 22, 2015 16.95 17.02 16.71 16.99 4,911,002 +0.07(+0.39%)
Dec 21, 2015 17.12 17.36 16.84 16.92 6,256,873 -0.13(-0.73%)
Dec 18, 2015 16.63 17.16 16.59 17.05 7,079,970 +0.29(+1.73%)
Dec 17, 2015 16.74 16.84 16.52 16.76 7,891,345 -0.12(-0.70%)
Dec 16, 2015 16.81 16.97 16.65 16.88 5,327,663 -0.01(-0.04%)
Dec 15, 2015 16.77 17.00 16.73 16.89 5,123,848 +0.30(+1.83%)
Dec 14, 2015 16.79 16.83 16.48 16.58 7,837,188 -0.32(-1.91%)
Dec 11, 2015 17.04 17.06 16.71 16.91 5,801,253 -0.36(-2.10%)
Dec 10, 2015 17.04 17.61 16.96 17.27 4,728,644 +0.07(+0.42%)
Dec 09, 2015 17.12 17.68 16.94 17.20 8,786,610 +0.21(+1.24%)
Dec 08, 2015 16.65 17.22 16.50 16.98 8,518,021 -0.01(-0.08%)
Dec 07, 2015 17.37 17.37 16.83 17.00 6,902,122 -0.79(-4.42%)
Dec 04, 2015 17.89 17.96 17.55 17.78 7,033,025 -0.39(-2.14%)
Dec 03, 2015 18.32 18.38 18.03 18.17 5,384,624 +0.01(+0.04%)
Dec 02, 2015 18.50 18.55 18.08 18.17 5,111,517 -0.48(-2.58%)
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.