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, 2018 29.31 29.82 29.21 29.54 4,123,007 +0.31(+1.06%)
Apr 27, 2018 29.74 29.95 29.12 29.23 3,905,111 -0.62(-2.07%)
Apr 26, 2018 29.77 29.95 29.65 29.85 2,117,889 +0.25(+0.86%)
Apr 25, 2018 29.37 29.66 29.18 29.59 2,270,893 +0.20(+0.68%)
Apr 24, 2018 29.47 29.68 29.15 29.39 3,061,380 -0.03(-0.11%)
Apr 23, 2018 29.49 29.56 29.30 29.42 3,858,078 -0.13(-0.44%)
Apr 20, 2018 29.48 29.70 29.40 29.55 3,185,958 -0.09(-0.31%)
Apr 19, 2018 29.82 30.03 29.64 29.65 4,947,295 -0.10(-0.34%)
Apr 18, 2018 29.48 29.89 29.34 29.75 4,369,743 +0.49(+1.69%)
Apr 17, 2018 29.04 29.37 28.96 29.25 2,991,122 +0.26(+0.88%)
Apr 16, 2018 29.25 29.38 28.91 29.00 4,101,801 -0.26(-0.90%)
Apr 13, 2018 29.11 29.39 28.95 29.26 2,987,071 +0.29(+0.99%)
Apr 12, 2018 29.01 29.26 28.87 28.97 2,948,888 -0.07(-0.24%)
Apr 11, 2018 28.39 29.18 28.36 29.04 5,057,078 +0.66(+2.31%)
Apr 10, 2018 28.41 28.63 28.26 28.39 4,099,608 +0.42(+1.49%)
Apr 09, 2018 28.02 28.30 27.73 27.97 3,796,064 +0.07(+0.25%)
Apr 06, 2018 27.76 28.14 27.55 27.90 5,918,269 -0.04(-0.14%)
Apr 05, 2018 26.83 28.22 26.71 27.94 8,032,369 +1.29(+4.84%)
Apr 04, 2018 26.25 26.66 26.10 26.65 4,317,981 +0.06(+0.23%)
Apr 03, 2018 26.20 26.63 26.02 26.59 3,765,362 +0.49(+1.86%)
Apr 02, 2018 26.63 26.71 25.86 26.10 4,056,838 -0.59(-2.20%)
Mar 29, 2018 26.69 26.69 26.69 0 +0.47(+1.80%)
Mar 28, 2018 26.55 26.86 26.21 26.22 4,834,077 -0.39(-1.45%)
Mar 27, 2018 26.56 26.87 26.43 26.60 5,959,074 +0.12(+0.44%)
Mar 26, 2018 25.81 26.54 25.72 26.49 4,421,353 +0.79(+3.07%)
Mar 23, 2018 25.85 26.05 25.70 25.70 6,042,617 +0.08(+0.30%)
Mar 22, 2018 25.95 26.04 25.59 25.62 3,832,540 -0.48(-1.84%)
Mar 21, 2018 25.64 26.32 25.57 26.10 4,148,446 +0.63(+2.49%)
Mar 20, 2018 25.03 25.48 25.00 25.47 5,427,411 +0.60(+2.42%)
Mar 19, 2018 25.30 25.30 24.84 24.86 3,683,815 -0.42(-1.65%)
Mar 16, 2018 25.00 25.44 24.94 25.28 4,093,873 +0.31(+1.24%)
Mar 15, 2018 25.15 25.25 24.89 24.97 4,302,035 -0.17(-0.68%)
Mar 14, 2018 25.25 25.39 24.96 25.14 5,083,004 -0.02(-0.09%)
Mar 13, 2018 25.19 25.44 25.08 25.17 4,206,930 +0.05(+0.18%)
Mar 12, 2018 25.05 25.23 24.92 25.12 5,134,814 -0.04(-0.15%)
Mar 09, 2018 25.31 25.37 25.05 25.16 4,026,869 +0.08(+0.34%)
Mar 08, 2018 25.02 25.21 24.90 25.07 3,727,116 +0.14(+0.56%)
Mar 07, 2018 25.13 24.51 24.93 5,270,504 +0.13(+0.53%)
Mar 06, 2018 25.10 25.10 24.75 24.80 4,212,271 +0.11(+0.44%)
Mar 05, 2018 24.36 24.77 24.21 24.69 6,530,120 +0.20(+0.82%)
Mar 02, 2018 24.86 24.89 24.26 24.49 7,385,845 -0.66(-2.61%)
Mar 01, 2018 25.20 25.28 24.78 25.15 6,047,381 -0.07(-0.27%)
Feb 28, 2018 26.30 26.36 25.21 25.22 4,530,794 -0.94(-3.60%)
Feb 27, 2018 26.49 26.75 26.15 26.16 3,544,969 -0.50(-1.87%)
Feb 26, 2018 26.41 26.73 26.24 26.66 3,443,282 +0.28(+1.04%)
Feb 23, 2018 26.05 26.41 26.05 26.38 3,107,026 +0.36(+1.38%)
Feb 22, 2018 26.02 3,731,947 +0.15(+0.59%)
Feb 21, 2018 26.58 26.64 25.87 25.87 3,479,224 -0.68(-2.57%)
Feb 20, 2018 26.46 26.86 26.45 26.55 5,182,913 +0.10(+0.38%)
Feb 16, 2018 26.45 26.45 26.45 0 +0.43(+1.65%)
Feb 15, 2018 26.14 26.21 25.85 26.02 3,706,257 -0.02(-0.06%)
Feb 14, 2018 25.34 26.17 25.23 26.04 5,374,154 +0.38(+1.46%)
Feb 13, 2018 25.43 25.80 25.24 25.66 4,453,457 +0.10(+0.39%)
Feb 12, 2018 26.12 26.32 25.46 25.56 7,825,238 -0.24(-0.92%)
Feb 09, 2018 25.59 25.99 24.76 25.80 12,190,257 +0.69(+2.75%)
Feb 08, 2018 26.44 26.80 25.10 25.11 8,647,133 -0.79(-3.05%)
Feb 07, 2018 26.26 26.28 25.86 25.90 7,674,077 -0.31(-1.17%)
Feb 06, 2018 25.49 26.31 25.14 26.21 8,603,440 +0.13(+0.50%)
Feb 05, 2018 26.77 26.97 25.89 26.08 6,374,160 -0.93(-3.46%)
Feb 02, 2018 27.34 27.51 27.00 27.01 6,065,087 -0.84(-3.00%)
Feb 01, 2018 27.80 27.88 27.46 27.85 4,018,145 +0.08(+0.28%)
Jan 31, 2018 27.75 27.98 27.64 27.77 2,889,718 +0.22(+0.81%)
Jan 30, 2018 28.11 28.13 27.54 27.55 4,541,033 -0.73(-2.57%)
Jan 29, 2018 28.47 28.75 28.28 28.28 3,324,833 -0.44(-1.55%)
Jan 26, 2018 28.38 28.73 28.38 28.72 2,025,174 +0.35(+1.24%)
Jan 25, 2018 28.70 28.87 28.22 28.37 3,742,873 -0.18(-0.62%)
Jan 24, 2018 29.02 29.10 28.47 28.54 5,126,803 -0.30(-1.04%)
Jan 23, 2018 28.49 28.96 28.44 28.84 4,077,164 +0.29(+1.02%)
Jan 22, 2018 28.67 28.38 28.55 3,227,535 +0.22(+0.78%)
Jan 19, 2018 28.95 28.95 28.28 28.33 3,605,276 -0.67(-2.32%)
Jan 18, 2018 29.16 29.23 28.85 29.00 3,222,798 -0.18(-0.60%)
Jan 17, 2018 29.08 29.32 28.84 29.18 2,370,260 +0.18(+0.61%)
Jan 16, 2018 29.11 29.35 28.83 29.00 2,999,270 -0.08(-0.29%)
Jan 12, 2018 29.09 29.09 29.09 0 +0.29(+1.01%)
Jan 11, 2018 28.72 28.92 28.61 28.80 4,336,416 +0.09(+0.32%)
Jan 10, 2018 28.89 28.94 28.61 28.70 2,914,478 -0.18(-0.64%)
Jan 09, 2018 28.96 29.13 28.84 28.89 2,575,845 -0.01(-0.03%)
Jan 08, 2018 28.91 29.04 28.80 28.90 2,952,953 -0.08(-0.26%)
Jan 05, 2018 29.03 29.41 28.96 28.97 3,725,140 -0.23(-0.79%)
Jan 04, 2018 28.77 29.23 28.54 29.20 4,168,857 +0.36(+1.25%)
Jan 03, 2018 28.65 29.00 28.60 28.84 3,108,963 +0.16(+0.56%)
Jan 02, 2018 28.05 28.71 27.93 28.68 2,989,409 +0.55(+1.96%)
Dec 29, 2017 28.13 28.13 28.13 0 +0.01(+0.03%)
Dec 28, 2017 27.83 28.12 27.81 28.12 3,396,350 +0.36(+1.30%)
Dec 27, 2017 27.24 27.85 27.15 27.76 5,397,341 +0.55(+2.03%)
Dec 26, 2017 26.98 27.28 26.85 27.21 1,929,618 +0.29(+1.08%)
Dec 22, 2017 26.78 27.00 26.60 26.92 2,734,359 +0.14(+0.51%)
Dec 21, 2017 26.67 26.90 26.57 26.78 3,067,239 +0.21(+0.78%)
Dec 20, 2017 26.48 26.62 26.15 26.57 2,667,227 +0.23(+0.87%)
Dec 19, 2017 26.41 26.50 26.25 26.34 2,940,494 +0.02(+0.06%)
Dec 18, 2017 26.08 26.51 26.05 26.33 3,863,068 +0.34(+1.33%)
Dec 15, 2017 26.27 26.35 25.95 25.98 4,219,341 -0.22(-0.85%)
Dec 14, 2017 26.17 26.33 26.06 26.21 3,627,841 -0.07(-0.26%)
Dec 13, 2017 26.78 26.82 26.28 26.28 3,284,960 -0.44(-1.66%)
Dec 12, 2017 26.80 26.83 26.51 26.72 3,060,799 +0.09(+0.35%)
Dec 11, 2017 26.40 26.87 26.31 26.63 2,477,846 +0.26(+0.99%)
Dec 08, 2017 26.39 26.53 26.26 26.37 2,037,858 +0.08(+0.32%)
Dec 07, 2017 25.97 26.44 25.97 26.28 2,875,810 +0.21(+0.79%)
Dec 06, 2017 26.43 26.54 26.01 26.08 3,830,944 -0.43(-1.62%)
Dec 05, 2017 26.47 26.55 26.33 26.51 2,372,152 +0.11(+0.44%)
Dec 04, 2017 26.80 26.87 26.35 26.39 3,895,433 -0.50(-1.85%)
Dec 01, 2017 26.81 27.13 26.81 26.89 4,396,010 +0.26(+0.98%)
Nov 30, 2017 26.36 26.74 26.28 26.63 4,581,901 +0.41(+1.55%)
Nov 29, 2017 26.34 26.56 26.12 26.22 3,925,086 -0.17(-0.63%)
Nov 28, 2017 26.56 26.66 26.37 26.39 3,617,049 -0.08(-0.29%)
Nov 27, 2017 26.87 26.89 26.44 26.47 4,473,542 -0.41(-1.53%)
Nov 24, 2017 26.98 27.04 26.85 26.88 2,427,874 -0.06(-0.23%)
Nov 22, 2017 27.11 27.11 26.73 26.94 4,176,239 +0.15(+0.57%)
Nov 21, 2017 26.60 26.84 26.50 26.79 3,831,188 +0.21(+0.80%)
Nov 20, 2017 26.86 26.88 26.49 26.57 3,991,299 -0.35(-1.30%)
Nov 17, 2017 26.90 27.00 26.69 26.92 3,855,200 +0.09(+0.34%)
Nov 16, 2017 26.82 26.96 26.41 26.83 5,966,325 -0.22(-0.82%)
Nov 15, 2017 26.89 27.22 26.63 27.05 4,632,753 -0.15(-0.56%)
Nov 14, 2017 27.55 27.56 27.12 27.20 3,681,287 -0.40(-1.46%)
Nov 13, 2017 27.54 27.92 27.36 27.61 4,946,171 -0.09(-0.33%)
Nov 10, 2017 27.54 27.74 27.36 27.70 4,322,299 +0.22(+0.80%)
Nov 09, 2017 27.27 27.57 27.18 27.48 3,848,636 +0.05(+0.17%)
Nov 08, 2017 27.47 27.62 27.34 27.43 3,785,143 +0.02(+0.06%)
Nov 07, 2017 27.06 27.46 27.01 27.42 4,987,470 +0.28(+1.04%)
Nov 06, 2017 26.84 27.17 26.78 27.14 7,024,019 +0.34(+1.28%)
Nov 03, 2017 26.58 27.04 26.54 26.79 5,063,926 +0.28(+1.06%)
Nov 02, 2017 26.20 26.51 26.20 26.51 4,401,123 +0.34(+1.31%)
Nov 01, 2017 25.94 26.24 25.87 26.17 3,946,240 +0.34(+1.32%)
Oct 31, 2017 25.70 25.96 25.61 25.83 6,653,657 +0.08(+0.30%)
Oct 30, 2017 25.68 25.83 25.61 25.75 4,397,382 +0.08(+0.30%)
Oct 27, 2017 25.50 25.68 25.38 25.68 6,499,009 +0.15(+0.60%)
Oct 26, 2017 25.38 25.75 25.28 25.52 9,293,775 +0.47(+1.88%)
Oct 25, 2017 25.16 25.28 24.97 25.05 4,860,518 -0.14(-0.57%)
Oct 24, 2017 25.36 25.37 25.14 25.20 5,589,078 -0.05(-0.18%)
Oct 23, 2017 25.33 25.41 25.24 25.24 2,826,137 -0.11(-0.42%)
Oct 20, 2017 25.58 25.62 25.35 25.35 3,868,406 -0.21(-0.83%)
Oct 19, 2017 25.58 25.74 25.54 25.56 4,186,018 -0.11(-0.44%)
Oct 18, 2017 25.74 25.76 25.59 25.68 2,992,563 +0.02(+0.06%)
Oct 17, 2017 25.58 25.68 25.48 25.66 5,686,512 +0.08(+0.33%)
Oct 16, 2017 25.88 26.03 25.52 25.58 5,845,382 -0.08(-0.30%)
Oct 13, 2017 25.86 25.86 25.57 25.65 4,493,977 -0.02(-0.09%)
Oct 12, 2017 26.09 26.11 25.65 25.68 4,586,344 -0.58(-2.20%)
Oct 11, 2017 26.32 26.44 26.23 26.25 3,876,896 -0.03(-0.12%)
Oct 10, 2017 26.55 26.61 26.28 26.28 2,632,757 -0.01(-0.03%)
Oct 09, 2017 26.47 26.53 26.26 26.29 1,612,836 -0.08(-0.29%)
Oct 06, 2017 26.34 26.54 26.28 26.37 2,012,522 -0.25(-0.94%)
Oct 05, 2017 26.54 26.76 26.47 26.62 1,879,201 -0.04(-0.14%)
Oct 04, 2017 26.52 26.66 26.47 26.66 2,276,848 +0.18(+0.66%)
Oct 03, 2017 26.31 26.58 26.28 26.48 3,088,187 +0.14(+0.52%)
Oct 02, 2017 26.39 26.51 26.20 26.34 2,589,810 -0.30(-1.11%)
Sep 29, 2017 26.46 26.74 26.37 26.64 4,171,410 +0.17(+0.63%)
Sep 28, 2017 26.35 26.57 26.30 26.47 2,510,912 +0.06(+0.23%)
Sep 27, 2017 26.46 26.41 2,483,765 +0.15(+0.58%)
Sep 26, 2017 26.31 26.38 26.10 26.26 3,522,519 -0.10(-0.37%)
Sep 25, 2017 26.05 26.44 26.00 26.36 5,194,679 +0.41(+1.58%)
Sep 22, 2017 26.06 26.12 25.78 25.95 2,562,383 -0.07(-0.26%)
Sep 21, 2017 25.91 26.08 25.84 26.02 2,268,562 +0.05(+0.18%)
Sep 20, 2017 25.84 26.12 25.83 25.97 3,528,184 +0.15(+0.59%)
Sep 19, 2017 25.90 25.97 25.77 25.82 2,988,231 -0.02(-0.06%)
Sep 18, 2017 25.89 26.14 25.65 25.84 4,638,392 -0.12(-0.47%)
Sep 15, 2017 26.02 26.03 25.75 25.96 4,375,973 -0.02(-0.06%)
Sep 14, 2017 25.64 25.99 25.59 25.97 4,779,852 +0.40(+1.55%)
Sep 13, 2017 25.48 25.64 25.42 25.58 3,305,959 +0.19(+0.75%)
Sep 12, 2017 25.16 25.46 25.07 25.39 3,298,275 +0.23(+0.91%)
Sep 11, 2017 24.86 25.19 24.78 25.16 4,520,092 +0.28(+1.13%)
Sep 08, 2017 24.98 25.03 24.75 24.88 3,398,663 -0.14(-0.55%)
Sep 07, 2017 24.80 25.04 24.68 25.01 2,829,878 +0.27(+1.08%)
Sep 06, 2017 24.31 24.80 24.22 24.75 5,561,582 +0.54(+2.23%)
Sep 05, 2017 24.42 24.45 23.89 24.21 6,209,066 -0.06(-0.25%)
Sep 01, 2017 23.99 24.35 23.84 24.27 4,379,782 +0.44(+1.85%)
Aug 31, 2017 23.77 23.90 23.54 23.83 5,206,839 +0.30(+1.27%)
Aug 30, 2017 23.62 23.71 23.38 23.53 3,616,840 -0.26(-1.08%)
Aug 29, 2017 23.32 23.84 23.14 23.78 6,630,876 +0.28(+1.19%)
Aug 28, 2017 23.72 23.81 23.44 23.51 1,959,712 -0.17(-0.73%)
Aug 25, 2017 23.68 23.81 23.60 23.68 2,197,949 +0.07(+0.29%)
Aug 24, 2017 23.60 23.66 23.38 23.61 3,105,949 -0.04(-0.16%)
Aug 23, 2017 23.28 23.75 23.24 23.65 2,508,357 +0.20(+0.87%)
Aug 22, 2017 23.44 23.54 23.39 23.44 2,259,317 +0.09(+0.39%)
Aug 21, 2017 23.61 23.66 23.31 23.35 4,448,762 -0.35(-1.46%)
Aug 18, 2017 23.67 23.80 23.52 23.70 2,368,544 +0.15(+0.64%)
Aug 17, 2017 23.77 23.87 23.55 23.55 2,627,233 -0.32(-1.33%)
Aug 16, 2017 24.18 24.30 23.82 23.87 2,819,081 -0.21(-0.88%)
Aug 15, 2017 24.14 24.18 23.95 24.08 2,746,789 -0.15(-0.62%)
Aug 14, 2017 24.44 24.68 24.18 24.23 2,250,202 -0.22(-0.89%)
Aug 11, 2017 24.37 24.55 24.31 24.45 4,356,547 +0.02(+0.06%)
Aug 10, 2017 24.76 24.79 24.32 24.43 4,384,684 -0.29(-1.16%)
Aug 09, 2017 24.77 24.85 24.55 24.72 3,105,638 -0.08(-0.33%)
Aug 08, 2017 24.58 24.89 24.58 24.80 4,196,500 -0.10(-0.39%)
Aug 07, 2017 24.73 25.07 24.73 24.90 3,041,007 +0.02(+0.06%)
Aug 04, 2017 24.76 24.92 24.65 24.89 4,354,730 +0.17(+0.70%)
Aug 03, 2017 24.68 24.85 24.52 24.71 4,861,181 -0.01(-0.03%)
Aug 02, 2017 24.18 24.77 24.12 24.72 5,138,642 +0.42(+1.74%)
Aug 01, 2017 24.54 24.58 24.07 24.30 5,873,372 -0.31(-1.26%)
Jul 31, 2017 24.41 24.80 24.30 24.61 6,244,554 +0.12(+0.49%)
Jul 28, 2017 23.79 24.61 23.78 24.49 6,432,502 +0.60(+2.53%)
Jul 27, 2017 23.07 23.90 23.03 23.88 6,633,082 +0.20(+0.83%)
Jul 26, 2017 23.60 24.00 23.50 23.69 5,267,784 +0.17(+0.71%)
Jul 25, 2017 23.32 23.61 23.24 23.52 3,923,932 +0.35(+1.53%)
Jul 24, 2017 23.22 23.24 22.96 23.17 2,757,309 +0.05(+0.23%)
Jul 21, 2017 23.31 23.32 22.98 23.11 5,128,216 -0.11(-0.49%)
Jul 20, 2017 23.16 23.23 23.01 23.23 4,697,347 +0.14(+0.59%)
Jul 19, 2017 22.66 23.14 22.62 23.09 4,261,422 +0.53(+2.34%)
Jul 18, 2017 22.49 22.61 22.40 22.56 3,717,249 +0.24(+1.08%)
Jul 17, 2017 22.37 22.57 22.28 22.32 3,917,586 -0.09(-0.40%)
Jul 14, 2017 22.26 22.49 22.22 22.41 3,143,674 +0.31(+1.40%)
Jul 13, 2017 21.95 22.18 21.91 22.10 3,869,560 +0.02(+0.07%)
Jul 12, 2017 21.96 22.33 21.85 22.09 6,224,019 +0.35(+1.60%)
Jul 11, 2017 21.30 21.76 21.12 21.74 4,566,491 +0.35(+1.66%)
Jul 10, 2017 21.41 21.54 21.24 21.39 4,045,897 -0.08(-0.35%)
Jul 07, 2017 21.45 21.51 21.09 21.46 4,661,248 -0.02(-0.07%)
Jul 06, 2017 21.78 21.91 21.44 21.48 4,847,280 -0.25(-1.15%)
Jul 05, 2017 21.82 21.85 21.38 21.73 6,543,059 -0.86(-3.81%)
Jul 03, 2017 22.12 22.65 22.08 22.58 2,878,757 +0.56(+2.53%)
Jun 30, 2017 22.34 22.40 21.91 22.03 5,493,214 -0.17(-0.78%)
Jun 29, 2017 22.34 22.46 22.05 22.20 3,610,592 -0.11(-0.47%)
Jun 28, 2017 22.13 22.37 21.95 22.31 4,714,648 +0.27(+1.23%)
Jun 27, 2017 21.90 22.09 21.75 22.03 5,909,105 +0.36(+1.67%)
Jun 26, 2017 21.96 22.06 21.66 21.67 3,464,274 -0.22(-1.00%)
Jun 23, 2017 21.68 22.05 21.60 21.89 4,320,720 +0.15(+0.69%)
Jun 22, 2017 21.89 22.14 21.70 21.74 4,360,306 +0.08(+0.35%)
Jun 21, 2017 21.57 22.07 21.51 21.66 4,753,766 +0.00(+0.00%)
Jun 20, 2017 21.97 21.97 21.47 21.66 7,382,252 -0.60(-2.68%)
Jun 19, 2017 22.52 22.58 22.20 22.26 4,539,551 -0.17(-0.74%)
Jun 16, 2017 22.35 22.58 22.26 22.43 8,874,701 +0.17(+0.78%)
Jun 15, 2017 22.30 22.55 22.17 22.25 5,667,275 -0.20(-0.91%)
Jun 14, 2017 23.33 23.34 22.42 22.46 4,361,925 -0.84(-3.59%)
Jun 13, 2017 23.34 23.43 23.10 23.29 3,415,575 +0.07(+0.29%)
Jun 12, 2017 23.19 23.43 22.82 23.23 4,527,335 +0.11(+0.46%)
Jun 09, 2017 22.82 23.20 22.80 23.12 3,697,649 +0.31(+1.36%)
Jun 08, 2017 22.90 23.11 22.72 22.81 3,292,526 -0.17(-0.75%)
Jun 07, 2017 23.58 23.74 22.95 22.98 4,871,938 -0.74(-3.12%)
Jun 06, 2017 23.39 23.73 23.34 23.72 3,109,186 +0.28(+1.19%)
Jun 05, 2017 23.35 23.56 23.20 23.44 3,729,987 -0.01(-0.03%)
Jun 02, 2017 23.51 23.51 23.27 23.45 3,756,418 -0.16(-0.67%)
Jun 01, 2017 23.38 23.88 23.24 23.61 4,190,202 +0.17(+0.73%)
May 31, 2017 23.50 23.60 23.31 23.44 4,276,773 -0.27(-1.14%)
May 30, 2017 23.51 23.74 23.48 23.71 2,711,759 +0.03(+0.13%)
May 26, 2017 23.48 23.75 23.37 23.68 2,260,809 +0.25(+1.09%)
May 25, 2017 23.75 24.04 23.34 23.42 3,893,029 -0.41(-1.73%)
May 24, 2017 23.87 24.10 23.68 23.84 2,082,325 +0.00(+0.00%)
May 23, 2017 23.93 24.05 23.70 23.84 4,314,352 -0.19(-0.81%)
May 22, 2017 24.10 24.17 23.92 24.03 1,870,657 +0.04(+0.19%)
May 19, 2017 23.75 24.03 23.63 23.99 2,930,956 +0.46(+1.97%)
May 18, 2017 23.46 23.81 23.24 23.52 3,273,547 +0.03(+0.13%)
May 17, 2017 23.84 23.91 23.48 23.49 3,119,271 -0.45(-1.88%)
May 16, 2017 24.16 24.32 23.93 23.94 2,633,835 -0.10(-0.44%)
May 15, 2017 24.12 24.23 23.98 24.05 3,335,510 +0.33(+1.39%)
May 12, 2017 23.66 23.79 23.51 23.72 2,913,512 +0.08(+0.35%)
May 11, 2017 23.90 23.94 23.57 23.63 3,160,208 -0.27(-1.13%)
May 10, 2017 23.70 23.98 23.47 23.90 3,841,996 +0.39(+1.66%)
May 09, 2017 23.57 23.60 23.31 23.51 6,119,782 -0.11(-0.48%)
May 08, 2017 23.38 23.69 23.33 23.63 3,115,870 +0.27(+1.15%)
May 05, 2017 22.75 23.38 22.65 23.36 4,799,323 +0.64(+2.83%)
May 04, 2017 23.13 23.13 22.38 22.71 6,635,637 -0.58(-2.51%)
May 03, 2017 23.48 23.53 23.29 23.30 3,829,237 -0.25(-1.05%)
May 02, 2017 23.44 23.76 23.43 23.54 4,425,057 +0.07(+0.29%)
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.