Skip to main content

Suncor Energy Inc (NY: SU )

37.77 -0.32 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.71 22.46 21.69 22.35 8,175,055 +0.52(+2.39%)
Apr 27, 2012 21.64 21.84 21.44 21.83 5,321,871 +0.19(+0.88%)
Apr 26, 2012 21.48 21.79 21.43 21.64 5,701,315 -0.01(-0.03%)
Apr 25, 2012 21.53 21.69 21.17 21.65 7,480,412 +0.40(+1.88%)
Apr 24, 2012 21.20 21.47 21.11 21.25 5,468,664 +0.08(+0.38%)
Apr 23, 2012 20.74 21.24 20.54 21.17 7,036,875 +0.06(+0.29%)
Apr 20, 2012 21.63 21.71 21.06 21.11 8,005,450 -0.26(-1.23%)
Apr 19, 2012 21.32 21.65 21.17 21.37 5,431,597 +0.03(+0.16%)
Apr 18, 2012 21.24 21.52 21.03 21.34 5,652,083 -0.09(-0.44%)
Apr 17, 2012 21.27 21.77 21.16 21.43 8,844,629 +0.60(+2.89%)
Apr 16, 2012 20.83 21.02 20.61 20.83 8,648,697 +0.18(+0.85%)
Apr 13, 2012 20.97 20.97 20.60 20.65 7,481,435 -0.38(-1.80%)
Apr 12, 2012 20.40 21.11 20.23 21.03 8,368,973 +0.76(+3.77%)
Apr 11, 2012 20.27 20.49 20.16 20.27 7,142,086 +0.30(+1.49%)
Apr 10, 2012 20.61 20.70 19.81 19.97 8,692,477 -0.61(-2.96%)
Apr 09, 2012 20.35 20.87 20.29 20.58 5,386,007 -0.14(-0.69%)
Apr 05, 2012 21.18 21.31 20.54 20.72 12,744,298 -0.51(-2.39%)
Apr 04, 2012 21.93 22.24 21.00 21.23 14,262,627 -1.12(-5.02%)
Apr 03, 2012 22.49 22.55 22.21 22.35 6,190,109 -0.25(-1.11%)
Apr 02, 2012 22.05 22.72 21.98 22.60 6,496,873 +0.48(+2.17%)
Mar 30, 2012 22.15 22.19 21.73 22.12 4,775,218 +0.11(+0.49%)
Mar 29, 2012 21.80 22.02 21.46 22.01 6,538,648 +0.02(+0.09%)
Mar 28, 2012 22.18 22.27 21.90 21.99 7,000,901 -0.33(-1.49%)
Mar 27, 2012 22.65 22.66 22.27 22.32 4,167,011 -0.28(-1.23%)
Mar 26, 2012 22.49 22.65 22.41 22.60 4,627,982 +0.40(+1.80%)
Mar 23, 2012 21.98 22.27 21.90 22.20 5,318,153 +0.31(+1.42%)
Mar 22, 2012 22.11 22.29 21.77 21.89 7,449,803 -0.69(-3.06%)
Mar 21, 2012 22.69 22.69 22.32 22.58 5,288,830 +0.06(+0.27%)
Mar 20, 2012 22.65 22.69 22.37 22.52 5,910,761 -0.43(-1.89%)
Mar 19, 2012 22.61 23.07 22.47 22.95 6,233,868 +0.40(+1.77%)
Mar 16, 2012 22.57 22.79 22.49 22.55 6,726,142 +0.09(+0.42%)
Mar 15, 2012 22.32 22.71 22.17 22.46 6,551,666 +0.16(+0.73%)
Mar 14, 2012 22.81 23.01 22.14 22.30 11,553,905 -0.96(-4.13%)
Mar 13, 2012 22.74 23.27 22.67 23.26 5,823,689 +0.60(+2.63%)
Mar 12, 2012 23.12 23.28 22.61 22.66 6,527,695 -0.70(-2.98%)
Mar 09, 2012 23.51 23.61 23.24 23.36 5,627,964 -0.01(-0.03%)
Mar 08, 2012 23.16 23.55 22.95 23.36 7,260,842 +0.50(+2.19%)
Mar 07, 2012 22.63 23.07 22.50 22.86 7,720,197 +0.31(+1.38%)
Mar 06, 2012 23.04 23.10 22.27 22.55 11,569,520 -1.16(-4.88%)
Mar 05, 2012 24.14 24.15 23.58 23.71 8,660,755 -0.53(-2.20%)
Mar 02, 2012 24.50 24.57 24.07 24.24 5,200,557 -0.37(-1.48%)
Mar 01, 2012 24.32 24.66 24.16 24.61 9,612,584 +0.30(+1.22%)
Feb 29, 2012 24.91 25.04 24.23 24.31 8,479,346 -0.35(-1.40%)
Feb 28, 2012 24.40 24.81 24.39 24.66 6,410,922 +0.24(+0.97%)
Feb 27, 2012 24.76 24.87 24.39 24.42 9,326,351 -0.58(-2.33%)
Feb 24, 2012 24.85 25.28 24.72 25.00 11,195,770 +0.32(+1.29%)
Feb 23, 2012 24.17 24.78 23.99 24.68 10,501,748 +0.60(+2.50%)
Feb 22, 2012 23.57 24.14 23.54 24.08 6,535,104 +0.49(+2.06%)
Feb 21, 2012 23.50 23.76 20.29 23.59 8,037,740 +0.40(+1.72%)
Feb 17, 2012 23.49 23.52 22.97 23.20 9,294,464 -0.03(-0.12%)
Feb 16, 2012 23.02 23.34 22.86 23.22 7,098,721 +0.07(+0.32%)
Feb 15, 2012 22.99 23.38 22.96 23.15 5,806,524 +0.29(+1.27%)
Feb 14, 2012 22.86 23.06 22.59 22.86 8,202,141 -0.03(-0.15%)
Feb 13, 2012 23.16 23.24 22.82 22.89 6,671,009 +0.03(+0.12%)
Feb 10, 2012 23.04 23.19 22.71 22.86 8,173,408 -0.59(-2.51%)
Feb 09, 2012 23.53 23.63 23.30 23.45 5,134,603 -0.09(-0.37%)
Feb 08, 2012 23.58 23.74 23.36 23.54 5,247,417 +0.03(+0.12%)
Feb 07, 2012 23.63 23.68 23.09 23.51 7,236,607 -0.24(-1.00%)
Feb 06, 2012 23.48 23.78 23.41 23.75 5,670,244 +0.01(+0.06%)
Feb 03, 2012 23.34 23.76 23.22 23.74 8,487,351 +0.52(+2.24%)
Feb 02, 2012 23.36 23.68 23.13 23.22 9,580,256 -0.10(-0.44%)
Feb 01, 2012 23.51 23.68 23.17 23.32 10,877,771 -0.02(-0.09%)
Jan 31, 2012 23.55 23.62 22.91 23.34 10,026,294 +0.18(+0.79%)
Jan 30, 2012 22.92 23.26 22.75 23.15 5,174,008 -0.20(-0.84%)
Jan 27, 2012 23.05 23.49 23.05 23.35 7,474,806 +0.14(+0.61%)
Jan 26, 2012 23.40 23.56 23.06 23.21 12,127,730 +0.03(+0.12%)
Jan 25, 2012 22.68 23.26 22.55 23.18 9,885,058 +0.35(+1.54%)
Jan 24, 2012 22.71 22.97 22.61 22.83 5,215,776 -0.17(-0.74%)
Jan 23, 2012 22.69 23.07 22.63 23.00 8,905,906 +0.44(+1.95%)
Jan 20, 2012 22.46 22.77 22.38 22.56 6,122,538 -0.14(-0.63%)
Jan 19, 2012 23.06 23.13 22.61 22.70 6,805,710 -0.04(-0.18%)
Jan 18, 2012 22.19 22.77 22.13 22.74 8,492,577 +0.58(+2.63%)
Jan 17, 2012 22.09 22.25 21.94 22.16 7,844,187 +0.59(+2.73%)
Jan 13, 2012 21.38 21.61 21.19 21.57 5,940,604 -0.09(-0.44%)
Jan 12, 2012 21.85 22.02 21.59 21.67 10,467,510 -0.06(-0.28%)
Jan 11, 2012 21.69 21.87 21.58 21.73 6,597,965 -0.09(-0.43%)
Jan 10, 2012 21.50 21.91 21.49 21.82 11,027,358 +0.73(+3.46%)
Jan 09, 2012 20.77 21.10 20.59 21.09 7,269,220 +0.32(+1.53%)
Jan 06, 2012 20.92 20.96 20.50 20.77 5,676,218 -0.09(-0.42%)
Jan 05, 2012 20.87 20.98 20.58 20.86 5,810,300 -0.13(-0.61%)
Jan 04, 2012 20.62 21.08 20.47 20.99 10,027,523 +1.49(+7.63%)
Dec 30, 2011 19.43 19.58 19.31 19.50 4,902,508 +0.19(+0.98%)
Dec 29, 2011 18.93 19.35 18.87 19.31 5,587,254 +0.45(+2.40%)
Dec 28, 2011 19.42 19.52 18.81 18.86 5,794,309 -0.54(-2.79%)
Dec 27, 2011 19.35 19.52 19.31 19.40 3,680,508 -0.01(-0.03%)
Dec 23, 2011 19.31 19.42 19.14 19.41 5,400,677 +0.91(+4.90%)
Dec 21, 2011 18.45 18.51 18.05 18.50 9,989,580 +0.10(+0.55%)
Dec 20, 2011 18.47 18.68 18.35 18.40 9,246,296 +0.51(+2.84%)
Dec 19, 2011 18.30 18.37 17.79 17.89 11,623,786 -0.28(-1.53%)
Dec 16, 2011 18.04 18.26 17.91 18.17 11,139,117 +0.17(+0.94%)
Dec 15, 2011 18.65 18.69 17.97 18.00 11,110,968 -0.29(-1.59%)
Dec 14, 2011 18.57 18.67 18.09 18.29 12,427,234 -0.71(-3.74%)
Dec 13, 2011 19.35 19.73 18.80 19.00 7,571,568 -0.12(-0.64%)
Dec 12, 2011 19.15 19.34 18.78 19.12 7,710,888 -0.69(-3.48%)
Dec 09, 2011 19.58 19.93 19.54 19.81 6,474,945 +0.32(+1.63%)
Dec 08, 2011 20.17 20.38 19.43 19.50 12,805,778 -0.93(-4.54%)
Dec 07, 2011 20.64 20.64 20.05 20.42 10,407,070 -0.30(-1.47%)
Dec 06, 2011 20.70 20.98 20.44 20.73 8,558,843 -0.02(-0.10%)
Dec 05, 2011 20.84 21.27 20.62 20.75 8,055,830 +0.30(+1.49%)
Dec 02, 2011 20.69 20.73 20.37 20.44 7,311,502 +0.07(+0.37%)
Dec 01, 2011 20.31 20.60 20.14 20.37 9,083,621 +0.06(+0.30%)
Nov 30, 2011 20.28 20.86 19.85 20.31 17,819,016 +1.03(+5.33%)
Nov 29, 2011 19.01 19.48 18.88 19.28 7,604,479 +0.35(+1.86%)
Nov 28, 2011 19.31 19.31 18.77 18.93 9,042,884 +0.62(+3.40%)
Nov 25, 2011 18.51 18.80 18.30 18.30 6,057,288 -0.41(-2.20%)
Nov 23, 2011 19.50 19.52 18.70 18.72 12,743,462 -1.11(-5.60%)
Nov 22, 2011 20.24 20.31 19.70 19.83 8,675,930 -0.38(-1.87%)
Nov 21, 2011 20.29 20.31 19.61 20.21 8,668,913 -0.53(-2.58%)
Nov 18, 2011 21.29 21.38 20.67 20.74 7,899,095 -0.22(-1.03%)
Nov 17, 2011 21.67 22.01 20.76 20.96 12,636,958 -0.68(-3.16%)
Nov 16, 2011 21.34 22.23 21.29 21.64 12,616,152 +0.27(+1.27%)
Nov 15, 2011 21.40 21.59 21.21 21.37 9,902,943 -0.24(-1.13%)
Nov 14, 2011 21.44 21.68 21.30 21.61 6,971,521 +0.01(+0.03%)
Nov 11, 2011 21.29 21.69 21.20 21.61 6,521,475 +0.58(+2.77%)
Nov 10, 2011 21.27 21.44 20.44 21.02 11,187,782 +0.19(+0.91%)
Nov 09, 2011 21.30 21.63 20.81 20.83 13,538,159 -1.51(-6.75%)
Nov 08, 2011 22.47 22.50 22.02 22.34 9,466,486 +0.08(+0.36%)
Nov 07, 2011 22.01 22.51 21.91 22.26 9,390,596 +0.32(+1.45%)
Nov 04, 2011 21.90 22.03 21.52 21.94 8,077,263 -0.32(-1.46%)
Nov 03, 2011 21.73 22.32 21.48 22.27 14,111,449 +1.09(+5.14%)
Nov 02, 2011 21.09 21.29 20.77 21.18 12,903,806 +0.60(+2.93%)
Nov 01, 2011 20.06 20.89 19.75 20.58 15,585,166 -1.01(-4.67%)
Oct 31, 2011 22.11 22.17 21.57 21.59 10,170,032 -0.95(-4.20%)
Oct 28, 2011 22.01 22.53 21.96 22.53 10,711,875 +0.16(+0.73%)
Oct 27, 2011 22.04 22.59 21.98 22.37 16,990,354 +1.31(+6.20%)
Oct 26, 2011 20.96 21.23 20.55 21.06 10,569,279 +0.34(+1.63%)
Oct 25, 2011 21.38 21.42 20.67 20.73 12,899,587 -0.54(-2.54%)
Oct 24, 2011 20.46 21.34 20.39 21.27 11,069,062 +0.92(+4.52%)
Oct 21, 2011 20.37 20.52 20.09 20.35 9,530,820 +0.39(+1.93%)
Oct 20, 2011 19.83 20.25 19.42 19.96 10,428,218 +0.04(+0.20%)
Oct 19, 2011 20.44 20.58 19.82 19.92 12,531,713 -0.47(-2.29%)
Oct 18, 2011 19.56 20.57 19.27 20.39 13,086,235 +0.70(+3.57%)
Oct 17, 2011 20.40 20.42 19.58 19.68 8,613,397 -0.85(-4.12%)
Oct 14, 2011 19.88 20.54 19.88 20.53 10,526,987 +1.22(+6.34%)
Oct 13, 2011 19.48 19.52 19.03 19.31 9,479,823 -0.36(-1.82%)
Oct 12, 2011 19.35 19.96 19.17 19.66 11,627,945 +0.67(+3.53%)
Oct 11, 2011 18.79 19.14 18.62 18.99 9,175,361 -0.05(-0.25%)
Oct 10, 2011 18.93 19.27 18.72 19.04 5,442,829 +0.74(+4.07%)
Oct 07, 2011 18.99 19.10 18.22 18.30 16,181,011 -0.41(-2.17%)
Oct 06, 2011 18.35 18.72 18.29 18.70 14,356,452 +0.83(+4.66%)
Oct 05, 2011 16.52 18.03 16.30 17.87 18,898,746 +1.56(+9.54%)
Oct 04, 2011 15.79 16.35 15.25 16.32 21,994,782 +0.08(+0.50%)
Oct 03, 2011 16.67 17.21 16.15 16.23 16,516,076 -0.97(-5.66%)
Sep 30, 2011 17.59 17.84 17.17 17.21 13,410,040 -0.85(-4.72%)
Sep 29, 2011 18.18 18.33 17.54 18.06 15,359,516 +0.34(+1.95%)
Sep 28, 2011 18.77 18.91 17.65 17.72 13,751,395 -1.06(-5.66%)
Sep 27, 2011 18.87 19.38 18.69 18.78 14,923,179 +0.67(+3.70%)
Sep 26, 2011 17.43 18.15 16.92 18.11 12,285,419 +0.80(+4.61%)
Sep 23, 2011 16.97 17.46 16.87 17.31 10,344,914 +0.05(+0.27%)
Sep 22, 2011 17.80 17.80 16.92 17.26 25,301,470 -1.64(-8.69%)
Sep 21, 2011 19.63 19.78 18.89 18.91 12,418,663 -0.76(-3.85%)
Sep 20, 2011 20.10 20.45 19.65 19.66 10,321,852 -0.41(-2.06%)
Sep 19, 2011 20.04 20.24 19.65 20.08 9,866,662 -0.45(-2.21%)
Sep 16, 2011 20.69 20.77 20.31 20.53 8,424,357 -0.03(-0.13%)
Sep 15, 2011 20.48 20.59 20.15 20.56 7,711,432 +0.47(+2.32%)
Sep 14, 2011 19.67 20.41 19.41 20.09 10,038,924 +0.51(+2.59%)
Sep 13, 2011 19.64 19.73 19.31 19.58 14,398,791 +0.11(+0.56%)
Sep 12, 2011 19.70 19.87 19.02 19.47 14,026,749 -0.53(-2.67%)
Sep 09, 2011 20.34 20.55 19.87 20.01 8,767,340 -0.79(-3.80%)
Sep 08, 2011 20.74 21.17 20.64 20.80 9,237,199 -0.06(-0.29%)
Sep 07, 2011 20.39 20.88 20.27 20.86 8,379,637 +0.81(+4.05%)
Sep 06, 2011 19.95 20.06 19.62 20.05 13,526,651 -0.57(-2.79%)
Sep 02, 2011 20.92 21.00 20.52 20.62 7,120,077 -0.91(-4.21%)
Sep 01, 2011 21.65 21.91 21.46 21.53 8,730,736 -0.05(-0.22%)
Aug 31, 2011 21.68 21.94 21.23 21.58 10,876,735 +0.11(+0.50%)
Aug 30, 2011 21.10 21.57 20.88 21.47 8,327,392 +0.31(+1.47%)
Aug 29, 2011 21.06 21.17 20.72 21.16 5,233,732 +0.66(+3.20%)
Aug 26, 2011 20.08 20.65 19.84 20.50 8,322,836 +0.23(+1.13%)
Aug 25, 2011 21.06 21.17 20.19 20.27 10,033,689 -0.50(-2.41%)
Aug 24, 2011 20.62 20.97 20.44 20.77 10,067,763 +0.17(+0.82%)
Aug 23, 2011 19.93 20.63 19.68 20.60 15,224,184 +0.89(+4.53%)
Aug 22, 2011 20.60 20.60 19.62 19.71 17,637,892 -0.30(-1.49%)
Aug 19, 2011 20.15 20.88 19.91 20.01 13,918,813 -0.32(-1.60%)
Aug 18, 2011 21.24 21.24 20.11 20.33 13,604,992 -1.54(-7.02%)
Aug 17, 2011 22.36 22.53 21.84 21.87 11,186,141 -0.08(-0.37%)
Aug 16, 2011 22.15 22.19 21.79 21.95 10,028,277 -0.46(-2.05%)
Aug 15, 2011 22.17 22.48 22.05 22.41 8,336,609 +0.66(+3.05%)
Aug 12, 2011 22.52 22.59 21.61 21.75 12,863,279 -0.26(-1.20%)
Aug 11, 2011 21.27 22.17 20.85 22.01 16,887,958 +0.84(+3.96%)
Aug 10, 2011 21.52 21.87 20.73 21.17 22,707,030 -0.20(-0.92%)
Aug 09, 2011 20.79 21.40 20.00 21.37 22,384,644 +0.90(+4.40%)
Aug 08, 2011 20.79 21.44 20.34 20.47 25,599,694 -1.87(-8.36%)
Aug 05, 2011 23.05 23.15 21.33 22.34 23,512,776 -0.51(-2.22%)
Aug 04, 2011 23.89 23.95 22.74 22.84 19,309,012 -1.51(-6.19%)
Aug 03, 2011 24.89 24.91 23.93 24.35 19,885,070 -0.49(-1.99%)
Aug 02, 2011 25.80 25.84 24.83 24.85 11,798,712 -1.00(-3.87%)
Aug 01, 2011 25.85 26.85 25.58 25.85 7,631,557 -0.01(-0.03%)
Jul 29, 2011 26.04 26.20 25.68 25.85 9,566,339 -0.50(-1.90%)
Jul 28, 2011 26.89 26.98 26.25 26.35 10,948,858 -0.89(-3.25%)
Jul 27, 2011 27.76 27.92 26.97 27.24 8,314,613 -0.85(-3.01%)
Jul 26, 2011 28.33 28.33 27.85 28.09 6,758,152 -0.10(-0.36%)
Jul 25, 2011 27.76 28.30 27.65 28.19 6,987,687 +0.25(+0.90%)
Jul 22, 2011 28.03 28.15 27.85 27.94 6,880,015 -0.14(-0.48%)
Jul 21, 2011 27.52 28.26 27.45 28.07 9,308,929 +0.74(+2.72%)
Jul 20, 2011 27.59 27.71 27.31 27.33 8,321,904 +0.04(+0.15%)
Jul 19, 2011 26.96 27.52 26.88 27.29 8,438,862 +0.80(+3.04%)
Jul 18, 2011 26.69 26.84 26.25 26.48 5,793,895 -0.47(-1.76%)
Jul 15, 2011 26.88 27.04 26.77 26.96 6,278,169 +0.47(+1.79%)
Jul 14, 2011 27.20 27.25 26.40 26.48 8,549,441 -0.36(-1.34%)
Jul 13, 2011 26.73 27.42 26.62 26.84 9,625,723 +0.28(+1.07%)
Jul 12, 2011 26.53 26.96 26.42 26.56 8,742,317 -0.20(-0.76%)
Jul 11, 2011 27.23 27.43 26.55 26.76 7,747,876 -0.90(-3.25%)
Jul 08, 2011 27.31 27.82 27.13 27.66 9,764,483 +0.01(+0.02%)
Jul 07, 2011 27.67 27.87 27.50 27.65 8,085,554 +0.57(+2.12%)
Jul 06, 2011 27.21 27.26 26.88 27.08 6,487,617 -0.22(-0.79%)
Jul 05, 2011 27.31 27.66 27.11 27.29 12,455,926 +0.48(+1.79%)
Jul 01, 2011 26.39 26.90 25.98 26.81 6,400,798 +0.37(+1.38%)
Jun 30, 2011 26.41 26.60 26.26 26.45 10,399,417 +0.29(+1.11%)
Jun 29, 2011 26.24 26.39 25.76 26.16 11,919,779 +0.30(+1.15%)
Jun 28, 2011 25.57 26.12 25.53 25.86 10,477,579 +0.54(+2.14%)
Jun 27, 2011 25.20 25.41 24.98 25.32 7,812,761 -0.01(-0.03%)
Jun 24, 2011 25.62 25.64 25.30 25.33 7,123,988 -0.45(-1.76%)
Jun 23, 2011 25.46 25.83 24.99 25.78 10,309,417 -0.29(-1.12%)
Jun 22, 2011 25.93 26.52 25.91 26.07 7,314,315 +0.01(+0.05%)
Jun 21, 2011 25.77 26.32 25.66 26.06 8,199,963 +0.54(+2.12%)
Jun 20, 2011 25.42 25.62 25.37 25.52 8,751,700 -0.18(-0.71%)
Jun 17, 2011 25.90 26.22 25.54 25.70 9,142,742 -0.16(-0.60%)
Jun 16, 2011 25.71 26.18 25.52 25.85 9,247,419 +0.01(+0.05%)
Jun 15, 2011 26.42 26.67 25.57 25.84 12,028,921 -0.93(-3.46%)
Jun 14, 2011 26.47 27.06 26.39 26.77 7,581,875 +0.68(+2.59%)
Jun 13, 2011 26.19 26.51 25.64 26.09 8,175,045 -0.20(-0.75%)
Jun 10, 2011 26.80 26.81 26.11 26.29 9,560,930 -0.72(-2.66%)
Jun 09, 2011 27.11 27.28 26.90 27.00 8,642,757 +0.08(+0.30%)
Jun 08, 2011 26.70 27.39 26.69 26.92 8,552,949 +0.01(+0.05%)
Jun 07, 2011 26.94 27.23 26.69 26.91 6,661,541 +0.19(+0.71%)
Jun 06, 2011 27.19 27.47 26.55 26.72 8,028,966 -0.62(-2.25%)
Jun 03, 2011 26.65 27.69 26.42 27.34 8,093,163 -0.09(-0.32%)
May 24, 2011 27.29 27.76 27.03 27.42 9,300,211 +0.59(+2.19%)
May 23, 2011 26.59 26.91 26.22 26.83 7,978,222 -0.69(-2.51%)
May 20, 2011 27.40 27.91 27.21 27.52 9,707,435 -0.14(-0.51%)
May 19, 2011 27.76 27.90 27.27 27.67 6,858,542 +0.12(+0.44%)
May 18, 2011 27.08 27.71 26.92 27.54 9,050,910 +0.70(+2.62%)
May 17, 2011 26.65 26.92 26.23 26.84 12,454,866 +0.08(+0.30%)
May 16, 2011 26.83 27.57 26.67 26.76 9,743,938 -0.21(-0.78%)
May 13, 2011 27.40 27.50 26.75 26.97 10,459,200 -0.32(-1.19%)
May 12, 2011 27.34 27.63 26.85 27.29 14,677,138 -0.32(-1.15%)
May 11, 2011 28.55 28.55 27.36 27.61 11,185,660 -1.03(-3.59%)
May 10, 2011 28.72 29.02 28.40 28.64 9,193,469 +0.11(+0.38%)
May 09, 2011 28.46 28.70 28.03 28.53 8,660,868 +0.46(+1.64%)
May 06, 2011 28.14 28.84 27.72 28.07 12,769,160 +0.37(+1.34%)
May 05, 2011 28.81 28.97 27.59 27.70 25,567,148 -1.77(-6.01%)
May 04, 2011 29.68 29.80 28.65 29.47 14,189,663 -0.08(-0.27%)
May 03, 2011 30.95 30.95 29.15 29.55 17,927,306 -1.68(-5.37%)
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.