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 29, 2016 21.58 21.85 21.36 21.47 7,879,764 +0.01(+0.03%)
Apr 28, 2016 20.98 21.85 20.86 21.46 6,875,696 +0.49(+2.34%)
Apr 27, 2016 21.26 21.47 20.69 20.97 4,864,613 -0.10(-0.45%)
Apr 26, 2016 21.02 21.20 20.91 21.07 4,217,986 +0.23(+1.09%)
Apr 25, 2016 20.79 20.88 20.54 20.84 3,996,792 -0.11(-0.52%)
Apr 22, 2016 20.80 21.10 20.79 20.95 5,526,589 +0.24(+1.16%)
Apr 21, 2016 21.18 21.19 20.61 20.71 5,698,874 -0.39(-1.87%)
Apr 20, 2016 21.17 21.47 20.93 21.10 6,555,941 -0.33(-1.53%)
Apr 19, 2016 20.85 21.48 20.60 21.43 8,415,553 +0.73(+3.53%)
Apr 18, 2016 19.82 20.76 19.82 20.70 5,472,059 +0.25(+1.22%)
Apr 15, 2016 20.62 20.72 20.39 20.45 4,369,526 -0.54(-2.58%)
Apr 14, 2016 21.13 21.19 20.82 20.99 3,749,671 -0.14(-0.66%)
Apr 13, 2016 21.18 21.29 20.95 21.13 5,158,535 +0.03(+0.14%)
Apr 12, 2016 20.31 21.25 20.20 21.10 6,465,367 +0.93(+4.60%)
Apr 11, 2016 20.31 20.56 20.17 20.17 3,045,914 +0.06(+0.29%)
Apr 08, 2016 20.22 20.25 19.99 20.12 3,786,148 +0.45(+2.30%)
Apr 07, 2016 19.77 19.94 19.53 19.66 3,326,574 -0.27(-1.36%)
Apr 06, 2016 19.65 19.95 19.40 19.93 4,527,896 +0.45(+2.33%)
Apr 05, 2016 19.47 19.65 19.35 19.48 4,107,237 -0.28(-1.41%)
Apr 04, 2016 20.21 20.25 19.68 19.76 7,215,159 -0.48(-2.35%)
Apr 01, 2016 19.82 20.28 19.75 20.23 4,094,150 -0.10(-0.47%)
Mar 31, 2016 20.06 20.41 20.03 20.33 4,253,667 +0.21(+1.05%)
Mar 30, 2016 20.16 20.38 20.01 20.12 3,192,583 +0.25(+1.25%)
Mar 29, 2016 19.55 19.97 19.42 19.87 3,891,794 +0.04(+0.18%)
Mar 28, 2016 19.79 19.87 19.48 19.83 3,767,258 +0.04(+0.22%)
Mar 24, 2016 19.26 19.79 19.79 19.79 5,196,292 +0.11(+0.56%)
Mar 23, 2016 20.20 20.24 19.67 19.68 5,379,945 -0.69(-3.37%)
Mar 22, 2016 19.99 20.64 19.98 20.36 8,163,574 +0.07(+0.36%)
Mar 21, 2016 20.14 20.31 20.02 20.29 5,482,950 +0.09(+0.43%)
Mar 18, 2016 20.66 20.70 20.14 20.20 7,005,361 -0.37(-1.78%)
Mar 17, 2016 20.41 20.63 20.20 20.57 5,051,890 +0.43(+2.14%)
Mar 16, 2016 19.69 20.18 19.53 20.14 7,322,456 +0.58(+2.99%)
Mar 15, 2016 18.85 19.56 18.84 19.55 4,972,130 +0.39(+2.06%)
Mar 14, 2016 18.86 19.23 18.66 19.16 4,440,495 +0.04(+0.19%)
Mar 11, 2016 19.03 19.30 18.97 19.12 7,258,136 +0.36(+1.91%)
Mar 10, 2016 18.88 19.03 18.42 18.76 4,518,437 -0.26(-1.35%)
Mar 09, 2016 18.97 19.27 18.80 19.02 6,338,938 +0.34(+1.80%)
Mar 08, 2016 18.87 18.91 18.46 18.68 4,835,345 -0.35(-1.84%)
Mar 07, 2016 18.41 19.26 18.40 19.03 7,068,795 +0.53(+2.84%)
Mar 04, 2016 18.39 18.65 18.21 18.51 6,727,220 +0.26(+1.44%)
Mar 03, 2016 18.16 18.44 18.01 18.24 7,885,321 +0.07(+0.36%)
Mar 02, 2016 18.08 18.20 17.60 18.18 5,531,099 +0.02(+0.10%)
Mar 01, 2016 17.90 18.27 17.86 18.16 6,524,846 +0.42(+2.37%)
Feb 29, 2016 17.83 18.11 17.65 17.74 6,781,626 +0.09(+0.53%)
Feb 26, 2016 18.20 18.27 17.53 17.64 5,896,747 -0.22(-1.22%)
Feb 25, 2016 17.48 17.97 17.40 17.86 5,822,555 +0.39(+2.24%)
Feb 24, 2016 16.75 17.56 16.74 17.47 5,980,563 +0.24(+1.39%)
Feb 23, 2016 17.54 17.64 17.07 17.23 6,366,849 -0.60(-3.37%)
Feb 22, 2016 17.72 17.91 17.65 17.83 6,596,966 +0.53(+3.06%)
Feb 19, 2016 16.93 17.38 16.86 17.30 6,044,057 -0.08(-0.46%)
Feb 18, 2016 17.71 17.75 17.17 17.38 9,062,312 +0.01(+0.04%)
Feb 17, 2016 16.43 17.47 16.27 17.38 8,748,460 +1.20(+7.39%)
Feb 16, 2016 16.38 16.43 15.75 16.18 6,030,452 +0.18(+1.13%)
Feb 12, 2016 15.87 16.00 16.00 16.00 6,713,818 +0.70(+4.55%)
Feb 11, 2016 14.95 15.40 14.75 15.30 10,178,802 -0.07(-0.47%)
Feb 10, 2016 15.58 15.86 15.30 15.38 7,825,102 -0.25(-1.62%)
Feb 09, 2016 16.09 16.21 15.46 15.63 7,237,858 -0.70(-4.26%)
Feb 08, 2016 16.34 16.67 16.04 16.33 9,576,420 -0.30(-1.83%)
Feb 05, 2016 16.70 16.82 16.43 16.63 8,195,919 -0.12(-0.74%)
Feb 04, 2016 16.41 17.37 16.41 16.75 8,637,059 +0.16(+0.96%)
Feb 03, 2016 16.58 16.70 15.92 16.59 11,018,153 +0.49(+3.06%)
Feb 02, 2016 16.06 16.14 15.62 16.10 10,483,003 -0.45(-2.71%)
Feb 01, 2016 16.81 16.82 16.30 16.55 10,622,471 -0.51(-3.01%)
Jan 29, 2016 17.10 17.15 16.56 17.06 7,247,768 +0.15(+0.90%)
Jan 28, 2016 16.87 17.04 16.47 16.91 9,604,491 +0.80(+4.95%)
Jan 27, 2016 15.82 16.41 15.72 16.12 8,487,851 +0.14(+0.91%)
Jan 26, 2016 15.47 16.10 15.43 15.97 9,080,410 +0.77(+5.05%)
Jan 25, 2016 15.77 15.96 15.15 15.20 6,760,582 -0.83(-5.15%)
Jan 22, 2016 15.85 16.17 15.76 16.03 9,338,799 +0.93(+6.14%)
Jan 21, 2016 14.28 15.33 14.21 15.10 11,548,184 +0.89(+6.27%)
Jan 20, 2016 14.12 14.46 13.56 14.21 15,663,734 -0.27(-1.85%)
Jan 19, 2016 15.20 15.40 14.26 14.48 13,114,346 -1.09(-7.03%)
Jan 15, 2016 15.45 15.57 15.57 15.57 8,427,533 -0.77(-4.70%)
Jan 14, 2016 15.91 16.40 15.66 16.34 6,513,540 +0.54(+3.39%)
Jan 13, 2016 16.68 16.68 15.75 15.80 7,607,463 -0.66(-4.01%)
Jan 12, 2016 16.44 16.49 15.91 16.46 6,472,945 +0.22(+1.38%)
Jan 11, 2016 17.08 17.12 16.18 16.24 8,596,709 -0.78(-4.60%)
Jan 08, 2016 17.41 17.44 16.96 17.02 5,978,616 -0.10(-0.59%)
Jan 07, 2016 17.20 17.34 16.97 17.12 9,033,627 -0.42(-2.40%)
Jan 06, 2016 17.95 17.95 17.49 17.54 5,952,618 -0.80(-4.38%)
Jan 05, 2016 18.35 18.40 17.94 18.35 5,413,311 +0.01(+0.08%)
Jan 04, 2016 18.46 18.73 18.10 18.33 6,045,987 -0.36(-1.94%)
Dec 31, 2015 18.47 18.70 18.70 18.70 3,549,698 +0.04(+0.19%)
Dec 30, 2015 18.87 19.08 18.58 18.66 4,858,279 -0.46(-2.39%)
Dec 29, 2015 19.30 19.46 19.04 19.12 3,880,145 +0.06(+0.30%)
Dec 28, 2015 19.05 19.14 18.85 19.06 2,905,849 -0.23(-1.20%)
Dec 24, 2015 19.44 19.29 19.29 19.29 1,571,019 -0.15(-0.78%)
Dec 23, 2015 18.93 19.45 18.91 19.44 5,866,682 +0.78(+4.19%)
Dec 22, 2015 18.62 18.70 18.35 18.66 4,471,929 +0.07(+0.39%)
Dec 21, 2015 18.80 19.06 18.49 18.59 5,697,470 -0.14(-0.74%)
Dec 18, 2015 18.26 18.84 18.22 18.72 6,446,977 +0.32(+1.73%)
Dec 17, 2015 18.38 18.49 18.14 18.41 7,185,810 -0.13(-0.70%)
Dec 16, 2015 18.46 18.64 18.28 18.54 4,851,338 -0.01(-0.04%)
Dec 15, 2015 18.42 18.67 18.37 18.54 4,665,745 +0.33(+1.83%)
Dec 14, 2015 18.44 18.48 18.09 18.21 7,136,495 -0.36(-1.91%)
Dec 11, 2015 18.72 18.73 18.35 18.56 5,282,585 -0.40(-2.10%)
Dec 10, 2015 18.71 19.34 18.62 18.96 4,305,875 +0.08(+0.42%)
Dec 09, 2015 18.80 19.41 18.61 18.88 8,001,033 +0.23(+1.24%)
Dec 08, 2015 18.29 18.91 18.12 18.65 7,756,457 -0.01(-0.08%)
Dec 07, 2015 19.07 19.07 18.49 18.67 6,285,030 -0.86(-4.42%)
Dec 04, 2015 19.65 19.72 19.27 19.53 6,404,229 -0.43(-2.14%)
Dec 03, 2015 20.12 20.19 19.80 19.96 4,903,206 +0.01(+0.04%)
Dec 02, 2015 20.32 20.37 19.85 19.95 4,654,516 -0.53(-2.58%)
Dec 01, 2015 20.06 20.49 20.01 20.48 5,193,476 +0.48(+2.39%)
Nov 30, 2015 19.69 20.03 19.68 20.00 4,978,280 +0.32(+1.61%)
Nov 27, 2015 19.61 19.73 19.56 19.68 1,820,381 -0.13(-0.65%)
Nov 25, 2015 19.91 19.81 19.81 19.81 3,613,389 -0.17(-0.86%)
Nov 24, 2015 19.93 20.16 19.85 19.98 3,692,762 +0.27(+1.39%)
Nov 23, 2015 19.73 19.98 19.60 19.71 4,306,880 -0.01(-0.07%)
Nov 20, 2015 20.13 20.14 19.71 19.73 4,257,602 -0.34(-1.68%)
Nov 19, 2015 20.14 20.39 20.00 20.06 5,174,353 -0.16(-0.78%)
Nov 18, 2015 20.38 20.52 19.68 20.22 11,313,154 -0.60(-2.90%)
Nov 17, 2015 20.62 20.96 20.50 20.83 4,481,330 +0.17(+0.84%)
Nov 16, 2015 19.96 20.68 19.88 20.65 5,037,973 +0.70(+3.53%)
Nov 13, 2015 20.03 20.34 19.89 19.95 4,324,378 -0.25(-1.25%)
Nov 12, 2015 20.33 20.71 20.16 20.20 5,664,670 -0.50(-2.40%)
Nov 11, 2015 21.19 21.24 20.63 20.70 4,333,588 -0.50(-2.34%)
Nov 10, 2015 20.98 21.33 20.84 21.19 3,993,376 +0.10(+0.48%)
Nov 09, 2015 21.35 21.56 20.98 21.09 3,264,927 -0.25(-1.18%)
Nov 06, 2015 21.17 21.41 21.01 21.34 3,753,184 -0.13(-0.60%)
Nov 05, 2015 21.62 22.06 21.40 21.47 5,249,762 -0.28(-1.29%)
Nov 04, 2015 21.67 21.87 21.47 21.75 6,916,756 -0.01(-0.03%)
Nov 03, 2015 21.54 22.07 21.49 21.76 5,687,244 +0.28(+1.31%)
Nov 02, 2015 21.26 21.54 21.13 21.48 5,020,619 +0.11(+0.50%)
Oct 30, 2015 21.25 21.55 21.11 21.37 9,231,739 +0.18(+0.85%)
Oct 29, 2015 20.49 21.28 20.41 21.19 8,831,629 +0.73(+3.55%)
Oct 28, 2015 20.01 20.64 19.85 20.47 8,505,699 +0.58(+2.89%)
Oct 27, 2015 19.97 19.99 19.67 19.89 5,487,567 -0.34(-1.67%)
Oct 26, 2015 20.46 20.53 20.15 20.23 4,997,832 -0.22(-1.09%)
Oct 23, 2015 20.72 20.74 20.29 20.45 6,970,267 -0.45(-2.17%)
Oct 22, 2015 20.36 20.94 20.35 20.91 7,591,188 +0.65(+3.23%)
Oct 21, 2015 20.28 20.38 20.03 20.25 6,636,304 -0.14(-0.67%)
Oct 20, 2015 20.15 20.59 20.11 20.39 5,707,068 +0.29(+1.47%)
Oct 19, 2015 20.25 20.41 19.92 20.09 6,197,397 -0.47(-2.31%)
Oct 16, 2015 20.64 20.70 20.47 20.57 4,855,277 +0.01(+0.04%)
Oct 15, 2015 20.50 20.66 20.30 20.56 4,394,606 +0.00(+0.00%)
Oct 14, 2015 20.16 20.64 20.14 20.56 5,053,371 +0.40(+1.96%)
Oct 13, 2015 20.00 20.51 19.88 20.16 7,372,220 -0.14(-0.71%)
Oct 12, 2015 20.39 20.44 20.11 20.31 4,058,344 -0.06(-0.32%)
Oct 09, 2015 20.63 20.75 20.33 20.37 6,702,316 -0.14(-0.67%)
Oct 08, 2015 19.57 20.65 19.55 20.51 8,569,517 +1.00(+5.12%)
Oct 07, 2015 19.61 19.79 19.32 19.51 13,343,866 +0.26(+1.34%)
Oct 06, 2015 19.10 19.39 19.01 19.25 10,749,647 +0.24(+1.25%)
Oct 05, 2015 19.04 19.31 18.86 19.01 18,103,688 -0.29(-1.53%)
Oct 02, 2015 18.99 19.37 18.94 19.31 6,921,338 +0.20(+1.05%)
Oct 01, 2015 19.60 19.88 19.02 19.11 6,173,314 -0.10(-0.52%)
Sep 30, 2015 19.12 19.37 18.71 19.21 6,676,859 +0.20(+1.06%)
Sep 29, 2015 18.58 19.08 18.50 19.01 5,954,890 +0.41(+2.20%)
Sep 28, 2015 18.70 18.86 18.57 18.60 5,136,201 -0.30(-1.60%)
Sep 25, 2015 18.83 18.99 18.67 18.90 5,831,391 +0.30(+1.62%)
Sep 24, 2015 18.24 18.81 18.22 18.60 7,022,305 +0.22(+1.17%)
Sep 23, 2015 18.76 18.89 18.35 18.38 6,861,079 -0.33(-1.77%)
Sep 22, 2015 18.61 18.85 18.45 18.71 5,043,674 -0.16(-0.84%)
Sep 21, 2015 18.74 18.98 18.60 18.87 5,709,746 +0.28(+1.51%)
Sep 18, 2015 18.89 18.94 18.55 18.59 8,998,191 -0.59(-3.07%)
Sep 17, 2015 18.97 19.54 18.72 19.18 9,656,590 +0.21(+1.10%)
Sep 16, 2015 18.30 19.02 18.27 18.97 8,511,206 +0.83(+4.60%)
Sep 15, 2015 18.23 18.51 18.00 18.14 6,070,922 -0.10(-0.55%)
Sep 14, 2015 18.44 18.48 18.16 18.24 5,935,570 -0.27(-1.48%)
Sep 11, 2015 18.77 18.78 18.42 18.51 5,381,924 -0.52(-2.72%)
Sep 10, 2015 18.81 19.24 18.72 19.03 5,970,211 +0.18(+0.95%)
Sep 09, 2015 19.22 19.41 18.81 18.85 5,455,516 -0.24(-1.28%)
Sep 08, 2015 19.09 19.23 18.71 19.09 5,009,087 +0.14(+0.76%)
Sep 04, 2015 18.76 18.95 18.95 18.95 5,358,599 -0.09(-0.49%)
Sep 03, 2015 19.06 19.63 18.91 19.04 7,873,707 +0.09(+0.46%)
Sep 02, 2015 19.70 19.71 18.75 18.96 9,816,704 -0.52(-2.66%)
Sep 01, 2015 19.55 19.72 19.26 19.48 9,677,599 -0.66(-3.29%)
Aug 31, 2015 19.47 20.20 19.07 20.14 9,854,177 +0.27(+1.36%)
Aug 28, 2015 19.48 20.16 19.41 19.87 11,842,540 +0.21(+1.09%)
Aug 27, 2015 18.90 19.72 18.88 19.65 12,974,415 +1.13(+6.12%)
Aug 26, 2015 18.38 18.53 17.83 18.52 7,210,234 +0.58(+3.26%)
Aug 25, 2015 18.31 18.54 17.88 17.93 10,617,552 +0.24(+1.37%)
Aug 24, 2015 17.45 18.47 17.26 17.69 11,210,703 -0.88(-4.72%)
Aug 21, 2015 18.61 19.03 18.38 18.57 8,606,699 -0.09(-0.46%)
Aug 20, 2015 19.02 19.25 18.64 18.66 5,967,613 -0.50(-2.61%)
Aug 19, 2015 19.65 19.76 19.03 19.15 6,545,547 -0.71(-3.55%)
Aug 18, 2015 19.89 19.92 19.67 19.86 5,158,948 -0.07(-0.36%)
Aug 17, 2015 20.19 20.22 19.85 19.93 5,090,127 -0.36(-1.76%)
Aug 14, 2015 20.13 20.43 20.09 20.29 4,706,526 +0.18(+0.89%)
Aug 13, 2015 20.39 20.42 19.97 20.11 5,256,978 -0.51(-2.46%)
Aug 12, 2015 20.60 20.80 20.35 20.62 5,451,755 +0.08(+0.38%)
Aug 11, 2015 20.21 20.56 20.00 20.54 4,668,561 -0.17(-0.83%)
Aug 10, 2015 20.26 20.73 19.95 20.71 4,148,288 +0.42(+2.07%)
Aug 07, 2015 20.27 20.70 20.18 20.29 4,481,244 -0.13(-0.63%)
Aug 06, 2015 20.00 20.43 19.85 20.42 6,549,438 +0.24(+1.17%)
Aug 05, 2015 20.22 20.42 19.89 20.18 6,937,159 +0.21(+1.07%)
Aug 04, 2015 19.58 20.17 19.47 19.97 7,379,526 +0.24(+1.23%)
Aug 03, 2015 19.82 20.17 19.70 19.72 5,595,517 -0.36(-1.78%)
Jul 31, 2015 20.12 20.30 19.97 20.08 6,470,934 -0.07(-0.35%)
Jul 30, 2015 19.51 20.37 19.48 20.15 10,164,610 +1.13(+5.92%)
Jul 29, 2015 18.27 19.05 18.10 19.03 8,932,866 +0.73(+3.98%)
Jul 28, 2015 17.97 18.33 17.80 18.30 7,245,631 +0.41(+2.31%)
Jul 27, 2015 17.93 18.07 17.77 17.89 5,297,726 -0.20(-1.10%)
Jul 24, 2015 18.35 18.36 17.91 18.08 7,146,524 -0.29(-1.59%)
Jul 23, 2015 18.33 18.41 18.04 18.38 8,034,869 +0.03(+0.16%)
Jul 22, 2015 18.21 18.44 18.01 18.35 6,692,855 -0.02(-0.12%)
Jul 21, 2015 18.68 18.88 18.33 18.37 5,282,852 -0.21(-1.11%)
Jul 20, 2015 18.90 18.97 18.57 18.58 6,461,799 -0.42(-2.21%)
Jul 17, 2015 19.31 19.38 18.90 19.00 4,970,777 -0.37(-1.91%)
Jul 16, 2015 19.55 19.63 19.31 19.37 4,492,052 -0.03(-0.15%)
Jul 15, 2015 19.46 19.70 19.25 19.40 5,144,919 -0.21(-1.09%)
Jul 14, 2015 19.13 19.67 19.08 19.61 4,664,255 +0.34(+1.74%)
Jul 13, 2015 19.04 19.31 18.91 19.28 3,432,884 +0.16(+0.86%)
Jul 10, 2015 19.15 19.20 18.86 19.11 4,799,519 +0.14(+0.75%)
Jul 09, 2015 19.54 19.58 18.92 18.97 6,117,208 -0.31(-1.59%)
Jul 08, 2015 19.37 19.55 19.04 19.28 5,166,575 -0.33(-1.67%)
Jul 07, 2015 19.18 19.62 18.93 19.60 6,042,483 +0.32(+1.66%)
Jul 06, 2015 19.25 19.54 19.13 19.28 4,152,333 -0.41(-2.06%)
Jul 02, 2015 19.62 19.69 19.69 19.69 3,683,966 +0.15(+0.77%)
Jul 01, 2015 19.62 19.89 19.48 19.54 6,060,914 -0.09(-0.44%)
Jun 30, 2015 19.61 19.81 19.54 19.62 6,532,546 +0.19(+0.95%)
Jun 29, 2015 19.59 19.75 19.43 19.44 7,103,431 -0.47(-2.36%)
Jun 26, 2015 19.90 20.08 19.72 19.91 9,679,546 -0.09(-0.43%)
Jun 25, 2015 20.56 20.57 19.94 20.00 6,538,995 -0.53(-2.57%)
Jun 24, 2015 20.03 20.59 19.97 20.52 8,290,390 +0.43(+2.17%)
Jun 23, 2015 19.65 20.19 19.54 20.09 5,915,576 +0.38(+1.92%)
Jun 22, 2015 19.50 19.85 19.47 19.71 3,737,905 +0.15(+0.77%)
Jun 19, 2015 19.65 19.82 19.49 19.56 8,151,900 -0.28(-1.40%)
Jun 18, 2015 20.24 20.25 19.82 19.84 3,957,238 -0.25(-1.24%)
Jun 17, 2015 20.05 20.26 19.70 20.09 4,794,996 +0.12(+0.61%)
Jun 16, 2015 19.82 19.99 19.61 19.97 4,890,756 +0.16(+0.79%)
Jun 15, 2015 20.02 20.11 19.76 19.81 7,259,702 -0.34(-1.66%)
Jun 12, 2015 20.43 20.48 20.13 20.15 4,323,684 -0.46(-2.25%)
Jun 11, 2015 21.02 21.06 20.50 20.61 4,405,279 -0.48(-2.30%)
Jun 10, 2015 21.17 21.22 20.95 21.09 4,696,442 +0.37(+1.79%)
Jun 09, 2015 20.39 20.85 20.16 20.72 5,110,013 +0.56(+2.79%)
Jun 08, 2015 20.60 20.64 20.10 20.16 4,890,390 -0.51(-2.45%)
Jun 05, 2015 20.43 21.00 20.35 20.67 5,169,233 +0.06(+0.31%)
Jun 04, 2015 20.60 20.75 20.50 20.60 4,840,543 -0.19(-0.93%)
Jun 03, 2015 20.68 20.95 20.62 20.79 4,138,763 +0.03(+0.14%)
Jun 02, 2015 20.59 20.92 20.55 20.77 3,235,070 +0.32(+1.58%)
Jun 01, 2015 20.69 20.70 20.34 20.44 6,096,476 -0.24(-1.16%)
May 29, 2015 20.68 20.76 20.43 20.68 4,300,930 -0.07(-0.34%)
May 28, 2015 20.45 20.77 20.29 20.75 4,574,073 +0.13(+0.65%)
May 27, 2015 20.55 20.70 20.40 20.62 2,885,248 -0.01(-0.03%)
May 26, 2015 20.99 21.02 20.53 20.63 4,462,709 -0.72(-3.38%)
May 22, 2015 21.11 21.35 21.35 21.35 3,492,852 +0.00(+0.00%)
May 21, 2015 21.25 21.48 21.13 21.35 3,530,275 +0.23(+1.07%)
May 20, 2015 20.98 21.26 20.98 21.12 3,637,720 +0.22(+1.05%)
May 19, 2015 21.06 21.11 20.82 20.90 5,913,118 -0.36(-1.70%)
May 18, 2015 21.53 21.57 21.22 21.26 3,006,395 -0.26(-1.22%)
May 15, 2015 21.26 21.58 21.17 21.52 3,420,797 +0.13(+0.59%)
May 14, 2015 21.52 21.66 21.33 21.40 4,176,756 -0.03(-0.13%)
May 13, 2015 21.69 21.74 21.33 21.43 5,911,282 -0.04(-0.16%)
May 12, 2015 21.56 21.80 21.44 21.46 3,840,286 -0.05(-0.23%)
May 11, 2015 21.60 21.67 21.40 21.51 3,683,354 +0.00(+0.00%)
May 08, 2015 21.43 21.74 21.09 21.51 6,620,740 +0.30(+1.43%)
May 07, 2015 21.59 21.64 21.09 21.21 8,039,132 -0.57(-2.60%)
May 06, 2015 22.13 22.27 21.44 21.77 10,685,136 -0.69(-3.09%)
May 05, 2015 23.10 23.26 22.36 22.47 5,177,128 -0.40(-1.73%)
May 04, 2015 22.92 22.99 22.66 22.86 5,979,938 +0.06(+0.28%)
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.