Suncor Energy Inc (NY: SU )

37.02 -0.23 (-0.62%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.45 14.54 14.08 14.30 6,470,948 -0.26(-1.78%)
May 28, 2020 14.60 14.84 14.41 14.56 5,174,070 -0.09(-0.63%)
May 27, 2020 14.87 14.94 14.21 14.65 5,006,559 -0.08(-0.57%)
May 26, 2020 14.99 15.04 14.65 14.73 5,499,030 +0.45(+3.16%)
May 22, 2020 14.43 14.48 14.08 14.28 4,620,327 -0.36(-2.45%)
May 21, 2020 15.41 15.45 14.56 14.64 5,831,943 -0.68(-4.47%)
May 20, 2020 14.75 15.42 14.67 15.33 8,293,744 +0.96(+6.69%)
May 19, 2020 14.50 14.79 14.25 14.37 8,619,781 -0.03(-0.17%)
May 18, 2020 14.40 14.86 14.20 14.39 6,514,223 +0.90(+6.69%)
May 15, 2020 13.24 13.76 13.09 13.49 6,488,307 +0.29(+2.22%)
May 14, 2020 13.02 13.41 12.46 13.20 6,722,695 -0.04(-0.32%)
May 13, 2020 14.09 14.12 13.12 13.24 6,383,282 -0.83(-5.88%)
May 12, 2020 14.38 14.57 14.06 14.07 6,704,155 -0.11(-0.77%)
May 11, 2020 14.14 14.39 13.95 14.17 5,928,545 -0.11(-0.76%)
May 08, 2020 14.16 14.44 14.02 14.28 6,405,462 +0.48(+3.45%)
May 07, 2020 13.66 13.91 13.50 13.81 9,416,419 +0.49(+3.70%)
May 06, 2020 13.39 14.19 13.29 13.31 9,698,407 -0.53(-3.80%)
May 05, 2020 14.83 14.94 13.82 13.84 13,744,291 -0.22(-1.55%)
May 04, 2020 13.65 14.48 13.57 14.06 21,749,426 -0.28(-1.98%)
May 01, 2020 14.49 14.73 13.95 14.34 8,173,357 -0.57(-3.81%)
Apr 30, 2020 15.88 16.01 14.77 14.91 10,919,791 -0.98(-6.15%)
Apr 29, 2020 14.51 16.00 14.45 15.89 12,705,689 +1.96(+14.10%)
Apr 28, 2020 13.36 14.02 13.28 13.92 7,261,689 +0.72(+5.44%)
Apr 27, 2020 12.99 13.31 12.60 13.21 7,920,383 +0.18(+1.35%)
Apr 24, 2020 13.32 13.43 12.93 13.03 7,288,870 -0.08(-0.57%)
Apr 23, 2020 13.41 13.71 13.08 13.11 9,691,829 +0.14(+1.10%)
Apr 22, 2020 12.75 13.02 12.51 12.96 9,996,184 +0.79(+6.52%)
Apr 21, 2020 11.92 12.35 11.69 12.17 12,702,149 -0.15(-1.22%)
Apr 20, 2020 11.79 12.96 11.68 12.32 11,986,401 -0.40(-3.15%)
Apr 17, 2020 12.11 12.84 11.99 12.72 8,909,032 +0.77(+6.43%)
Apr 16, 2020 12.52 12.71 11.94 11.95 9,367,801 -0.73(-5.73%)
Apr 15, 2020 13.16 13.16 12.43 12.68 7,777,062 -0.89(-6.58%)
Apr 14, 2020 13.45 14.01 13.37 13.57 9,624,216 -0.09(-0.67%)
Apr 13, 2020 14.14 14.18 13.44 13.67 8,992,402 +0.06(+0.43%)
Apr 09, 2020 14.31 14.68 13.18 13.61 16,103,444 -0.31(-2.22%)
Apr 08, 2020 13.82 14.28 13.56 13.92 10,031,662 +0.14(+1.03%)
Apr 07, 2020 14.83 15.17 13.70 13.77 16,126,922 -0.38(-2.71%)
Apr 06, 2020 13.78 14.27 13.13 14.16 10,789,910 +0.59(+4.37%)
Apr 03, 2020 14.85 14.98 12.99 13.57 12,040,171 -0.51(-3.62%)
Apr 02, 2020 14.23 16.00 13.09 14.07 30,242,328 +1.04(+7.94%)
Apr 01, 2020 12.55 13.89 12.36 13.04 17,946,750 -0.16(-1.20%)
Mar 31, 2020 11.68 13.43 11.54 13.20 30,390,254 +1.99(+17.73%)
Mar 30, 2020 9.648 11.39 9.455 11.21 31,572,198 +1.41(+14.41%)
Mar 27, 2020 10.24 10.27 9.677 9.798 22,847,592 -0.88(-8.22%)
Mar 26, 2020 11.40 11.81 10.54 10.68 19,234,028 -0.56(-4.98%)
Mar 25, 2020 10.45 11.59 9.898 11.23 12,897,426 +1.22(+12.18%)
Mar 24, 2020 9.606 10.07 9.146 10.02 28,266,356 +1.15(+13.01%)
Mar 23, 2020 9.197 9.539 8.520 8.862 18,091,884 -0.40(-4.33%)
Mar 20, 2020 9.606 9.948 9.055 9.263 19,854,490 +0.32(+3.55%)
Mar 19, 2020 8.862 9.323 8.620 8.946 15,169,634 +0.22(+2.49%)
Mar 18, 2020 9.531 10.15 8.019 8.729 15,365,612 -1.79(-17.00%)
Mar 17, 2020 11.37 11.39 9.689 10.52 16,684,589 -0.79(-6.95%)
Mar 16, 2020 12.02 12.29 11.03 11.30 9,694,127 -2.26(-16.69%)
Mar 13, 2020 13.82 13.82 12.31 13.57 12,043,403 +1.18(+9.51%)
Mar 12, 2020 14.64 14.68 12.27 12.39 12,922,721 -3.38(-21.45%)
Mar 11, 2020 16.35 16.56 15.05 15.77 10,880,534 -1.11(-6.58%)
Mar 10, 2020 17.94 17.98 16.01 16.88 12,479,146 -0.01(-0.05%)
Mar 09, 2020 16.01 18.59 15.10 16.89 17,421,478 -4.03(-19.25%)
Mar 06, 2020 21.17 21.48 20.49 20.92 8,969,969 -0.78(-3.58%)
Mar 05, 2020 21.93 22.15 21.48 21.69 4,603,042 -0.62(-2.77%)
Mar 04, 2020 22.38 22.48 22.00 22.31 5,065,270 +0.28(+1.29%)
Mar 03, 2020 23.05 23.05 21.99 22.03 5,716,537 -0.82(-3.59%)
Mar 02, 2020 22.96 22.99 22.23 22.85 8,460,259 +0.08(+0.36%)
Feb 28, 2020 22.29 22.76 22.00 22.76 10,501,076 -0.03(-0.14%)
Feb 27, 2020 22.92 23.26 22.52 22.80 9,116,984 -0.66(-2.81%)
Feb 26, 2020 24.06 24.25 23.44 23.46 4,454,321 -0.56(-2.34%)
Feb 25, 2020 24.28 24.33 23.83 24.02 5,951,041 -0.21(-0.88%)
Feb 24, 2020 24.35 24.40 24.15 24.23 4,725,298 -0.83(-3.32%)
Feb 21, 2020 25.02 25.16 24.78 25.06 2,608,385 -0.06(-0.23%)
Feb 20, 2020 25.15 25.44 25.02 25.12 3,394,950 -0.02(-0.07%)
Feb 19, 2020 24.87 25.20 24.82 25.14 4,652,675 +0.40(+1.60%)
Feb 18, 2020 24.47 24.85 24.42 24.74 10,345,187 +0.18(+0.74%)
Feb 14, 2020 24.45 24.57 24.36 24.56 3,096,525 +0.22(+0.91%)
Feb 13, 2020 24.21 24.36 24.18 24.34 2,868,632 -0.03(-0.13%)
Feb 12, 2020 24.57 24.64 24.15 24.37 3,419,235 +0.12(+0.48%)
Feb 11, 2020 24.45 24.47 24.21 24.26 3,122,272 +0.05(+0.20%)
Feb 10, 2020 23.85 24.23 23.66 24.21 5,854,549 +0.21(+0.86%)
Feb 07, 2020 24.26 24.33 23.87 24.00 8,879,398 -0.49(-1.99%)
Feb 06, 2020 25.18 25.21 24.27 24.49 6,565,829 -0.90(-3.54%)
Feb 05, 2020 25.19 25.49 25.06 25.39 5,119,620 +0.62(+2.50%)
Feb 04, 2020 25.29 25.35 24.74 24.77 4,165,694 -0.07(-0.27%)
Feb 03, 2020 25.16 25.31 24.73 24.83 5,584,367 -0.40(-1.57%)
Jan 31, 2020 25.73 25.80 25.06 25.23 5,564,507 -0.81(-3.10%)
Jan 30, 2020 25.73 26.05 25.57 26.04 4,640,039 +0.12(+0.45%)
Jan 29, 2020 26.24 26.34 25.92 25.92 3,403,537 -0.12(-0.44%)
Jan 28, 2020 26.00 26.22 25.87 26.04 3,698,594 +0.10(+0.38%)
Jan 27, 2020 26.11 26.19 25.90 25.94 3,936,953 -0.73(-2.75%)
Jan 24, 2020 26.90 26.97 26.38 26.67 3,688,938 -0.33(-1.22%)
Jan 23, 2020 27.04 27.07 26.59 27.00 3,941,097 -0.30(-1.09%)
Jan 22, 2020 27.47 27.47 27.18 27.30 3,557,192 -0.21(-0.75%)
Jan 21, 2020 27.59 27.63 27.42 27.51 3,657,013 -0.21(-0.77%)
Jan 17, 2020 28.02 28.09 27.55 27.72 3,410,676 -0.31(-1.12%)
Jan 16, 2020 28.37 28.50 27.97 28.03 5,687,552 -0.25(-0.87%)
Jan 15, 2020 28.38 28.50 27.98 28.28 5,153,347 -0.16(-0.55%)
Jan 14, 2020 27.98 28.46 27.89 28.44 4,791,938 +0.38(+1.35%)
Jan 13, 2020 28.22 28.23 27.85 28.06 2,764,418 -0.21(-0.76%)
Jan 10, 2020 28.12 28.45 27.90 28.27 5,437,682 +0.18(+0.65%)
Jan 09, 2020 27.92 28.10 27.43 28.09 4,948,663 +0.12(+0.44%)
Jan 08, 2020 28.05 28.23 27.73 27.97 5,520,613 -0.16(-0.56%)
Jan 07, 2020 27.71 28.13 27.65 28.12 7,303,055 +0.16(+0.56%)
Jan 06, 2020 27.16 27.98 27.16 27.97 5,173,433 +0.90(+3.32%)
Jan 03, 2020 27.29 27.68 27.00 27.07 5,408,219 +0.03(+0.12%)
Jan 02, 2020 27.16 27.33 26.85 27.04 2,887,269 -0.02(-0.06%)
Dec 31, 2019 26.88 27.15 26.81 27.05 2,444,823 +0.12(+0.43%)
Dec 30, 2019 26.95 27.14 26.88 26.94 3,089,386 +0.02(+0.09%)
Dec 27, 2019 27.08 27.17 26.88 26.91 2,184,021 -0.22(-0.82%)
Dec 26, 2019 26.84 27.19 26.79 27.13 2,528,921 +0.42(+1.57%)
Dec 24, 2019 26.77 26.89 26.62 26.71 948,999 -0.07(-0.25%)
Dec 23, 2019 26.56 26.83 26.49 26.78 1,931,612 +0.22(+0.84%)
Dec 20, 2019 26.78 27.03 26.53 26.56 4,228,487 -0.34(-1.26%)
Dec 19, 2019 26.56 26.98 26.51 26.90 5,402,865 +0.27(+1.02%)
Dec 18, 2019 26.65 26.81 26.47 26.62 5,362,039 -0.01(-0.03%)
Dec 17, 2019 26.62 26.81 26.51 26.63 3,060,095 +0.12(+0.47%)
Dec 16, 2019 26.27 26.57 26.23 26.51 4,141,012 +0.31(+1.16%)
Dec 13, 2019 26.37 26.50 26.14 26.20 3,312,708 -0.15(-0.56%)
Dec 12, 2019 26.20 26.62 26.04 26.35 2,705,935 +0.20(+0.76%)
Dec 11, 2019 26.29 26.36 26.04 26.15 2,010,576 -0.09(-0.35%)
Dec 10, 2019 26.16 26.38 26.00 26.24 2,475,759 +0.04(+0.16%)
Dec 09, 2019 26.26 26.47 26.12 26.20 1,888,537 -0.12(-0.44%)
Dec 06, 2019 25.61 26.38 25.58 26.32 3,345,566 +0.78(+3.07%)
Dec 05, 2019 25.95 25.98 25.51 25.53 3,316,406 -0.30(-1.15%)
Dec 04, 2019 25.63 26.00 25.41 25.83 3,411,197 +0.54(+2.15%)
Dec 03, 2019 25.44 25.62 25.23 25.29 3,860,823 -0.40(-1.57%)
Dec 02, 2019 25.79 25.85 25.48 25.69 4,479,134 +0.05(+0.21%)
Nov 29, 2019 25.55 25.78 25.52 25.64 1,215,609 -0.08(-0.32%)
Nov 27, 2019 25.79 25.81 25.49 25.72 2,097,217 -0.02(-0.06%)
Nov 26, 2019 25.92 25.92 25.56 25.73 9,306,098 -0.19(-0.72%)
Nov 25, 2019 25.65 25.92 25.47 25.92 3,199,132 +0.26(+1.02%)
Nov 22, 2019 25.96 25.97 25.58 25.66 1,937,626 -0.20(-0.79%)
Nov 21, 2019 25.71 25.94 25.62 25.87 2,046,067 +0.26(+1.02%)
Nov 20, 2019 25.65 25.74 25.35 25.60 3,138,051 -0.06(-0.22%)
Nov 19, 2019 26.02 26.02 25.53 25.66 3,377,526 -0.33(-1.26%)
Nov 18, 2019 26.36 26.45 25.91 25.99 2,768,520 -0.52(-1.97%)
Nov 15, 2019 26.29 26.54 26.22 26.51 3,091,261 +0.32(+1.22%)
Nov 14, 2019 26.10 26.35 26.04 26.19 2,668,343 +0.15(+0.56%)
Nov 13, 2019 25.75 26.21 25.75 26.05 2,629,882 +0.02(+0.06%)
Nov 12, 2019 26.27 26.43 26.00 26.03 2,396,801 -0.22(-0.84%)
Nov 11, 2019 26.13 26.34 26.07 26.25 2,665,343 -0.12(-0.46%)
Nov 08, 2019 26.13 26.39 25.99 26.37 4,354,270 +0.08(+0.31%)
Nov 07, 2019 25.74 26.35 25.60 26.29 5,137,876 +0.83(+3.27%)
Nov 06, 2019 25.71 25.94 25.31 25.46 6,700,868 -0.33(-1.30%)
Nov 05, 2019 25.73 25.97 25.68 25.79 3,497,271 +0.18(+0.70%)
Nov 04, 2019 25.44 25.73 25.38 25.61 5,532,984 +0.38(+1.52%)
Nov 01, 2019 24.44 25.26 24.33 25.23 4,338,715 +0.99(+4.08%)
Oct 31, 2019 24.52 24.53 23.61 24.24 6,037,111 -0.42(-1.69%)
Oct 30, 2019 24.84 24.90 24.48 24.66 6,371,916 -0.07(-0.26%)
Oct 29, 2019 24.69 24.87 24.47 24.72 3,554,139 -0.11(-0.46%)
Oct 28, 2019 24.93 25.23 24.84 24.84 3,067,646 -0.02(-0.10%)
Oct 25, 2019 24.68 24.93 24.65 24.86 2,675,198 +0.09(+0.36%)
Oct 24, 2019 25.00 25.01 24.63 24.77 2,639,264 -0.08(-0.33%)
Oct 23, 2019 25.02 25.07 24.68 24.85 2,923,926 -0.16(-0.65%)
Oct 22, 2019 25.00 25.33 24.98 25.02 3,049,306 +0.00(+0.00%)
Oct 21, 2019 24.65 25.03 24.63 25.02 2,956,218 +0.40(+1.62%)
Oct 18, 2019 24.76 24.93 24.59 24.62 3,293,230 -0.09(-0.36%)
Oct 17, 2019 24.49 24.85 24.43 24.71 3,212,023 +0.29(+1.20%)
Oct 16, 2019 24.27 24.45 24.08 24.41 3,067,717 +0.11(+0.44%)
Oct 15, 2019 24.31 24.55 24.19 24.31 3,617,840 -0.14(-0.57%)
Oct 14, 2019 24.09 24.65 24.05 24.44 1,840,516 +0.11(+0.47%)
Oct 11, 2019 24.43 24.55 24.28 24.33 3,228,438 +0.25(+1.05%)
Oct 10, 2019 23.97 24.23 23.86 24.08 2,318,667 +0.24(+0.99%)
Oct 09, 2019 23.98 24.00 23.69 23.84 3,313,619 +0.09(+0.38%)
Oct 08, 2019 24.31 24.31 23.73 23.75 4,227,560 -0.72(-2.94%)
Oct 07, 2019 24.53 24.63 24.46 24.47 4,419,148 -0.01(-0.03%)
Oct 04, 2019 24.47 24.57 24.39 24.48 2,687,201 +0.10(+0.40%)
Oct 03, 2019 24.35 24.41 24.11 24.38 2,679,198 -0.10(-0.40%)
Oct 02, 2019 24.84 24.84 24.38 24.48 4,148,076 -0.58(-2.31%)
Oct 01, 2019 25.76 25.89 24.97 25.06 3,483,988 -0.73(-2.82%)
Sep 30, 2019 25.66 25.96 25.66 25.78 2,788,847 -0.09(-0.35%)
Sep 27, 2019 25.73 25.95 25.73 25.87 2,970,251 +0.07(+0.25%)
Sep 26, 2019 25.83 25.97 25.74 25.81 2,501,509 -0.03(-0.13%)
Sep 25, 2019 25.89 25.95 25.77 25.84 2,106,612 -0.18(-0.69%)
Sep 24, 2019 25.95 26.07 25.74 26.02 2,733,278 +0.09(+0.35%)
Sep 23, 2019 25.87 26.08 25.83 25.93 1,866,767 +0.02(+0.06%)
Sep 20, 2019 26.14 26.26 25.84 25.91 2,623,757 -0.11(-0.44%)
Sep 19, 2019 26.15 26.33 26.01 26.03 2,671,689 -0.02(-0.06%)
Sep 18, 2019 26.04 26.18 25.90 26.05 3,163,939 -0.19(-0.72%)
Sep 17, 2019 26.45 26.46 25.92 26.23 5,370,745 -0.25(-0.96%)
Sep 16, 2019 25.73 26.73 25.60 26.49 7,336,380 +1.66(+6.68%)
Sep 13, 2019 25.20 25.32 24.74 24.83 3,742,117 -0.22(-0.88%)
Sep 12, 2019 24.67 25.15 24.54 25.05 2,299,760 +0.10(+0.39%)
Sep 11, 2019 25.10 25.25 24.74 24.95 3,423,756 +0.01(+0.03%)
Sep 10, 2019 24.55 25.16 24.53 24.94 3,754,990 +0.54(+2.21%)
Sep 09, 2019 24.49 24.73 24.37 24.40 2,968,439 +0.15(+0.61%)
Sep 06, 2019 23.97 24.33 23.91 24.26 2,633,432 +0.16(+0.64%)
Sep 05, 2019 23.90 24.30 23.84 24.10 3,527,950 +0.41(+1.72%)
Sep 04, 2019 23.79 24.03 23.65 23.69 5,364,776 +0.24(+1.01%)
Sep 03, 2019 23.07 23.49 22.98 23.46 5,626,104 -0.15(-0.64%)
Aug 30, 2019 23.73 23.83 23.45 23.61 2,899,967 +0.06(+0.24%)
Aug 29, 2019 23.16 23.66 23.15 23.55 3,057,303 +0.53(+2.32%)
Aug 28, 2019 22.86 23.13 22.73 23.02 7,697,682 +0.39(+1.71%)
Aug 27, 2019 22.81 22.93 22.52 22.63 8,794,944 -0.09(-0.39%)
Aug 26, 2019 22.81 22.85 22.62 22.72 5,202,895 +0.21(+0.93%)
Aug 23, 2019 22.74 22.95 22.43 22.51 2,679,950 -0.40(-1.76%)
Aug 22, 2019 23.05 23.12 22.88 22.91 2,541,779 -0.05(-0.21%)
Aug 21, 2019 22.86 23.07 22.86 22.96 3,288,805 +0.25(+1.10%)
Aug 20, 2019 22.96 22.99 22.69 22.71 4,264,764 -0.32(-1.40%)
Aug 19, 2019 22.86 23.08 22.82 23.03 3,106,174 +0.34(+1.49%)
Aug 16, 2019 22.37 22.80 22.28 22.70 2,606,281 +0.40(+1.77%)
Aug 15, 2019 22.42 22.54 22.18 22.30 3,279,240 -0.24(-1.07%)
Aug 14, 2019 22.66 22.76 22.45 22.54 3,927,131 -0.61(-2.65%)
Aug 13, 2019 23.03 23.23 22.84 23.16 10,271,188 +0.05(+0.21%)
Aug 12, 2019 23.04 23.17 22.92 23.11 2,997,035 -0.01(-0.04%)
Aug 09, 2019 23.19 23.36 22.99 23.12 4,387,714 +0.00(+0.00%)
Aug 08, 2019 22.94 23.39 22.83 23.12 5,786,343 +0.41(+1.81%)
Aug 07, 2019 22.15 22.84 22.03 22.70 6,355,797 +0.19(+0.86%)
Aug 06, 2019 22.49 22.67 22.18 22.51 9,512,939 +0.19(+0.83%)
Aug 05, 2019 22.58 22.69 22.30 22.32 7,120,063 -0.64(-2.78%)
Aug 02, 2019 23.18 23.27 22.75 22.96 8,407,454 -0.25(-1.08%)
Aug 01, 2019 22.91 23.40 22.90 23.21 8,623,733 +0.03(+0.14%)
Jul 31, 2019 23.62 23.62 22.99 23.18 7,048,945 -0.35(-1.48%)
Jul 30, 2019 23.42 23.71 23.08 23.53 4,940,118 +0.01(+0.03%)
Jul 29, 2019 24.03 24.08 23.44 23.52 4,729,096 -0.42(-1.75%)
Jul 26, 2019 24.03 24.23 23.80 23.94 4,432,411 +0.02(+0.07%)
Jul 25, 2019 25.05 25.11 23.73 23.92 5,106,891 -0.71(-2.89%)
Jul 24, 2019 24.98 25.07 24.61 24.63 3,210,647 -0.40(-1.58%)
Jul 23, 2019 25.22 25.30 25.03 25.03 2,576,818 -0.14(-0.55%)
Jul 22, 2019 25.19 25.24 25.04 25.17 2,723,526 +0.01(+0.03%)
Jul 19, 2019 25.20 25.27 25.06 25.16 2,637,234 -0.03(-0.13%)
Jul 18, 2019 25.20 25.28 25.06 25.19 3,674,549 -0.17(-0.67%)
Jul 17, 2019 25.45 25.57 25.24 25.36 2,778,403 -0.13(-0.51%)
Jul 16, 2019 25.93 25.97 25.32 25.49 3,713,702 -0.50(-1.93%)
Jul 15, 2019 26.19 26.31 25.95 25.99 2,046,932 -0.08(-0.31%)
Jul 12, 2019 26.22 26.25 26.06 26.07 2,189,647 -0.15(-0.55%)
Jul 11, 2019 26.25 26.35 26.06 26.22 2,400,606 +0.03(+0.12%)
Jul 10, 2019 26.18 26.40 25.96 26.18 5,183,878 +0.25(+0.97%)
Jul 09, 2019 25.31 25.93 25.23 25.93 3,644,723 +0.60(+2.36%)
Jul 08, 2019 25.30 25.47 25.27 25.34 3,323,709 -0.06(-0.25%)
Jul 05, 2019 25.55 25.59 25.25 25.40 2,611,728 +0.13(+0.51%)
Jul 03, 2019 25.22 25.38 25.02 25.27 2,104,587 +0.10(+0.38%)
Jul 02, 2019 25.34 25.44 25.01 25.17 4,254,456 -0.35(-1.36%)
Jul 01, 2019 25.55 25.66 25.35 25.52 2,947,125 +0.36(+1.41%)
Jun 28, 2019 25.26 25.35 25.03 25.17 3,427,042 +0.06(+0.23%)
Jun 27, 2019 25.53 25.57 25.04 25.11 3,708,212 -0.39(-1.52%)
Jun 26, 2019 25.64 25.80 25.48 25.50 4,984,067 +0.05(+0.19%)
Jun 25, 2019 25.76 25.84 25.45 25.45 3,926,881 -0.27(-1.07%)
Jun 24, 2019 25.59 25.83 25.35 25.72 3,859,050 +0.20(+0.79%)
Jun 21, 2019 25.76 25.80 25.38 25.52 4,242,233 -0.18(-0.69%)
Jun 20, 2019 25.87 25.93 25.61 25.70 3,462,373 +0.35(+1.37%)
Jun 19, 2019 25.21 25.45 25.03 25.35 3,350,877 +0.19(+0.74%)
Jun 18, 2019 25.25 25.37 25.05 25.17 4,298,081 +0.06(+0.26%)
Jun 17, 2019 25.03 25.35 24.95 25.10 4,173,957 +0.06(+0.26%)
Jun 14, 2019 24.94 25.24 24.81 25.04 2,541,526 +0.02(+0.10%)
Jun 13, 2019 25.05 25.12 24.92 25.01 2,416,501 +0.17(+0.68%)
Jun 12, 2019 24.48 24.87 24.34 24.84 3,657,501 +0.12(+0.49%)
Jun 11, 2019 24.67 24.94 24.60 24.72 2,336,983 +0.16(+0.66%)
Jun 10, 2019 24.65 24.75 24.47 24.56 2,641,648 -0.06(-0.23%)
Jun 07, 2019 24.60 24.89 24.57 24.62 3,389,032 +0.08(+0.33%)
Jun 06, 2019 24.31 24.61 24.17 24.54 3,656,788 +0.32(+1.33%)
Jun 05, 2019 24.56 24.59 24.17 24.21 4,354,656 -0.21(-0.86%)
Jun 04, 2019 24.52 24.63 24.22 24.42 4,971,288 +0.00(+0.00%)
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.