Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncor Energy Inc (NY: SU )

38.34 +0.58 (+1.54%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.75 13.75 13.75 6,055,589 -0.23(-1.64%)
Dec 30, 2020 13.78 14.24 13.78 13.98 6,055,589 +0.17(+1.25%)
Dec 29, 2020 14.09 14.24 13.81 13.81 7,168,631 -0.16(-1.17%)
Dec 28, 2020 14.09 14.35 13.92 13.97 4,736,306 -0.04(-0.29%)
Dec 24, 2020 14.10 14.16 13.82 14.01 2,537,503 -0.07(-0.47%)
Dec 23, 2020 13.60 14.16 13.60 14.08 6,700,147 +0.61(+4.50%)
Dec 22, 2020 13.78 13.84 13.38 13.47 6,467,040 -0.38(-2.72%)
Dec 21, 2020 13.54 14.00 13.35 13.85 11,848,356 -0.36(-2.54%)
Dec 18, 2020 14.41 14.61 14.14 14.21 6,414,600 -0.19(-1.31%)
Dec 17, 2020 14.50 14.56 14.27 14.40 5,728,669 +0.04(+0.28%)
Dec 16, 2020 14.77 14.77 14.31 14.36 9,613,916 -0.43(-2.88%)
Dec 15, 2020 14.95 15.12 14.54 14.78 10,087,501 -0.05(-0.33%)
Dec 14, 2020 15.46 15.70 14.83 14.83 9,754,029 -0.40(-2.64%)
Dec 11, 2020 15.35 15.36 15.05 15.23 8,546,332 -0.16(-1.01%)
Dec 10, 2020 14.89 15.52 14.77 15.39 9,157,237 +0.65(+4.39%)
Dec 09, 2020 15.16 15.28 14.50 14.74 11,772,864 -0.20(-1.32%)
Dec 08, 2020 14.41 14.95 14.41 14.94 6,848,244 +0.30(+2.07%)
Dec 07, 2020 14.54 14.68 14.23 14.63 9,773,871 -0.10(-0.67%)
Dec 04, 2020 13.96 14.74 13.91 14.73 9,133,815 +1.13(+8.31%)
Dec 03, 2020 13.37 13.74 13.20 13.60 9,091,037 +0.31(+2.34%)
Dec 02, 2020 12.93 13.48 12.85 13.29 19,326,050 +0.39(+3.05%)
Dec 01, 2020 13.42 13.55 12.74 12.90 11,759,370 -0.11(-0.87%)
Nov 30, 2020 13.91 13.91 12.99 13.01 20,712,066 -0.94(-6.72%)
Nov 27, 2020 13.95 14.20 13.84 13.95 4,068,070 -0.25(-1.77%)
Nov 25, 2020 14.19 14.24 13.94 14.20 7,455,119 -0.09(-0.62%)
Nov 24, 2020 14.22 14.58 14.02 14.29 14,226,079 +0.74(+5.43%)
Nov 23, 2020 12.81 13.57 12.70 13.55 10,394,968 +1.09(+8.76%)
Nov 20, 2020 12.49 12.56 12.29 12.46 5,424,176 -0.02(-0.19%)
Nov 19, 2020 12.34 12.53 12.16 12.49 9,666,058 +0.06(+0.52%)
Nov 18, 2020 12.52 12.85 12.41 12.42 12,216,486 +0.09(+0.72%)
Nov 17, 2020 11.89 12.34 11.64 12.33 9,649,258 +0.22(+1.80%)
Nov 16, 2020 12.02 12.13 11.64 12.11 10,060,714 +0.87(+7.69%)
Nov 13, 2020 11.12 11.29 11.03 11.25 7,887,327 +0.18(+1.61%)
Nov 12, 2020 11.55 11.66 10.94 11.07 10,998,832 -0.75(-6.36%)
Nov 11, 2020 12.05 12.11 11.75 11.82 6,840,086 +0.00(+0.00%)
Nov 10, 2020 11.85 11.97 11.30 11.82 11,460,669 +0.06(+0.55%)
Nov 09, 2020 10.63 12.32 10.51 11.76 27,954,484 +2.29(+24.17%)
Nov 06, 2020 9.590 9.756 9.445 9.469 5,530,156 -0.13(-1.35%)
Nov 05, 2020 9.663 9.825 9.582 9.599 6,308,743 -0.06(-0.59%)
Nov 04, 2020 9.639 9.930 9.316 9.655 6,586,849 +0.03(+0.34%)
Nov 03, 2020 9.712 9.817 9.550 9.623 10,012,780 +0.12(+1.28%)
Nov 02, 2020 9.283 9.586 9.093 9.502 9,197,655 +0.37(+4.07%)
Oct 30, 2020 9.121 9.214 8.952 9.130 9,311,201 -0.02(-0.27%)
Oct 29, 2020 9.033 9.178 8.628 9.154 12,795,569 +0.03(+0.35%)
Oct 28, 2020 9.348 9.413 9.113 9.121 11,974,654 -0.58(-6.00%)
Oct 27, 2020 9.841 10.11 9.701 9.704 10,946,282 -0.23(-2.28%)
Oct 26, 2020 10.00 10.01 9.752 9.930 9,244,390 -0.20(-1.99%)
Oct 23, 2020 10.02 10.21 9.825 10.13 10,755,975 +0.25(+2.54%)
Oct 22, 2020 9.178 9.882 9.138 9.882 11,132,984 +0.57(+6.17%)
Oct 21, 2020 9.590 9.590 9.275 9.307 12,672,906 -0.34(-3.52%)
Oct 20, 2020 9.607 9.736 9.542 9.647 8,625,510 +0.10(+1.02%)
Oct 19, 2020 9.704 9.817 9.550 9.550 7,309,141 -0.06(-0.59%)
Oct 16, 2020 9.785 9.898 9.542 9.607 9,783,724 -0.21(-2.14%)
Oct 15, 2020 9.785 9.857 9.607 9.817 12,660,204 -0.19(-1.86%)
Oct 14, 2020 10.19 10.48 9.995 10.00 11,038,498 -0.14(-1.35%)
Oct 13, 2020 10.25 10.50 10.05 10.14 7,205,681 -0.16(-1.57%)
Oct 12, 2020 10.32 10.35 10.10 10.30 5,429,152 -0.10(-0.93%)
Oct 09, 2020 10.63 10.70 10.23 10.40 8,622,637 -0.05(-0.46%)
Oct 08, 2020 10.06 10.50 10.03 10.45 9,465,302 +0.52(+5.21%)
Oct 07, 2020 9.671 9.930 9.623 9.930 11,368,962 +0.24(+2.50%)
Oct 06, 2020 9.995 10.09 9.647 9.687 12,484,795 -0.10(-0.99%)
Oct 05, 2020 9.906 10.01 9.607 9.785 16,328,806 +0.07(+0.75%)
Oct 02, 2020 9.130 9.720 8.984 9.712 17,906,632 +0.27(+2.83%)
Oct 01, 2020 9.833 9.857 9.364 9.445 15,943,165 -0.44(-4.50%)
Sep 30, 2020 9.979 10.08 9.865 9.890 9,932,022 -0.06(-0.65%)
Sep 29, 2020 10.51 10.52 9.914 9.954 10,485,617 -0.49(-4.65%)
Sep 28, 2020 10.27 10.59 10.25 10.44 9,067,818 +0.39(+3.86%)
Sep 25, 2020 10.17 10.22 9.922 10.05 11,947,483 -0.28(-2.74%)
Sep 24, 2020 10.03 10.47 9.865 10.33 10,252,889 +0.25(+2.49%)
Sep 23, 2020 10.33 10.50 10.08 10.08 10,802,506 -0.22(-2.12%)
Sep 22, 2020 10.33 10.59 10.16 10.30 10,326,747 +0.02(+0.16%)
Sep 21, 2020 10.52 10.53 10.12 10.29 15,348,808 -0.50(-4.65%)
Sep 18, 2020 10.92 11.01 10.71 10.79 11,150,960 -0.19(-1.77%)
Sep 17, 2020 10.90 11.05 10.61 10.98 14,203,220 -0.06(-0.51%)
Sep 16, 2020 10.92 11.23 10.83 11.04 19,322,454 +0.24(+2.25%)
Sep 15, 2020 11.07 11.23 10.79 10.80 9,673,761 -0.14(-1.26%)
Sep 14, 2020 11.19 11.28 10.92 10.93 7,992,317 -0.21(-1.89%)
Sep 11, 2020 11.14 11.28 11.03 11.14 6,721,417 +0.04(+0.36%)
Sep 10, 2020 11.40 11.53 11.08 11.10 8,730,380 -0.28(-2.49%)
Sep 09, 2020 11.50 11.56 11.37 11.39 11,309,040 +0.07(+0.64%)
Sep 08, 2020 12.15 12.19 11.30 11.31 19,193,090 -1.24(-9.86%)
Sep 04, 2020 12.86 12.86 12.33 12.55 9,816,124 -0.23(-1.77%)
Sep 03, 2020 12.67 12.94 12.58 12.78 13,513,546 +0.07(+0.57%)
Sep 02, 2020 12.90 13.00 12.66 12.70 15,649,882 -0.17(-1.30%)
Sep 01, 2020 12.78 13.07 12.56 12.87 5,382,091 +0.08(+0.62%)
Aug 31, 2020 13.33 13.37 12.79 12.79 6,395,964 -0.45(-3.43%)
Aug 28, 2020 13.15 13.38 13.09 13.25 5,647,440 +0.12(+0.91%)
Aug 27, 2020 13.03 13.13 12.77 13.13 6,128,246 +0.13(+0.98%)
Aug 26, 2020 13.25 13.26 12.93 13.00 3,906,369 -0.26(-1.99%)
Aug 25, 2020 13.38 13.52 13.06 13.26 4,437,359 +0.03(+0.24%)
Aug 24, 2020 12.85 13.25 12.80 13.23 5,697,065 +0.60(+4.74%)
Aug 21, 2020 12.89 12.93 12.60 12.63 5,854,715 -0.37(-2.82%)
Aug 20, 2020 13.03 13.10 12.90 13.00 4,187,882 -0.21(-1.57%)
Aug 19, 2020 13.41 13.49 13.18 13.21 4,141,115 -0.20(-1.49%)
Aug 18, 2020 13.51 13.72 13.36 13.41 3,415,777 -0.14(-1.00%)
Aug 17, 2020 13.77 13.77 13.42 13.54 4,046,644 -0.02(-0.18%)
Aug 14, 2020 13.42 13.57 13.33 13.57 7,175,312 +0.02(+0.12%)
Aug 13, 2020 13.80 13.84 13.47 13.55 4,231,270 -0.34(-2.47%)
Aug 12, 2020 13.86 14.00 13.67 13.89 5,028,442 +0.36(+2.65%)
Aug 11, 2020 13.85 14.19 13.49 13.53 7,261,268 +0.04(+0.30%)
Aug 10, 2020 13.05 13.50 12.97 13.49 6,525,039 +0.58(+4.51%)
Aug 07, 2020 12.98 13.02 12.75 12.91 6,111,992 -0.20(-1.52%)
Aug 06, 2020 13.21 13.37 13.10 13.11 4,030,151 -0.16(-1.20%)
Aug 05, 2020 13.16 13.58 13.13 13.27 8,308,307 +0.43(+3.36%)
Aug 04, 2020 12.77 12.97 12.67 12.84 8,263,303 -0.02(-0.12%)
Aug 03, 2020 12.58 13.00 12.41 12.86 4,805,972 +0.28(+2.22%)
Jul 31, 2020 12.87 13.06 12.47 12.58 5,882,786 -0.36(-2.78%)
Jul 30, 2020 12.82 12.96 12.46 12.94 5,476,338 -0.18(-1.34%)
Jul 29, 2020 12.99 13.11 12.72 13.11 7,366,721 +0.24(+1.86%)
Jul 28, 2020 13.38 13.38 12.85 12.87 6,462,196 -0.57(-4.27%)
Jul 27, 2020 13.29 13.45 13.05 13.45 4,335,690 +0.12(+0.90%)
Jul 24, 2020 13.79 13.83 13.31 13.33 5,784,788 -0.38(-2.79%)
Jul 23, 2020 14.15 14.24 13.63 13.71 9,395,533 -0.61(-4.24%)
Jul 22, 2020 14.20 14.40 13.97 14.32 5,986,584 -0.19(-1.32%)
Jul 21, 2020 13.64 14.59 13.64 14.51 7,808,328 +1.16(+8.73%)
Jul 20, 2020 13.49 13.68 13.26 13.34 6,787,196 -0.22(-1.65%)
Jul 17, 2020 13.69 13.86 13.47 13.57 4,898,165 -0.06(-0.47%)
Jul 16, 2020 13.67 13.91 13.47 13.63 4,280,749 -0.18(-1.27%)
Jul 15, 2020 13.81 14.04 13.67 13.80 4,078,115 +0.26(+1.94%)
Jul 14, 2020 12.94 13.58 12.88 13.54 5,447,099 +0.57(+4.43%)
Jul 13, 2020 12.94 13.14 12.73 12.97 8,790,336 +0.09(+0.68%)
Jul 10, 2020 12.53 12.88 12.49 12.88 5,031,503 +0.33(+2.61%)
Jul 09, 2020 12.90 13.03 12.49 12.55 8,220,208 -0.54(-4.14%)
Jul 08, 2020 13.16 13.35 12.91 13.09 4,554,018 +0.02(+0.12%)
Jul 07, 2020 13.41 13.45 13.08 13.08 3,600,480 -0.44(-3.25%)
Jul 06, 2020 13.65 13.89 13.49 13.52 6,032,116 +0.16(+1.19%)
Jul 02, 2020 13.49 13.80 13.35 13.36 4,234,358 +0.23(+1.76%)
Jul 01, 2020 13.43 13.82 13.09 13.13 4,491,740 -0.33(-2.43%)
Jun 30, 2020 13.38 13.52 12.95 13.45 13,403,498 -0.08(-0.59%)
Jun 29, 2020 13.15 13.61 12.91 13.53 13,114,233 +0.53(+4.05%)
Jun 26, 2020 13.23 13.30 12.81 13.01 8,673,109 -0.34(-2.57%)
Jun 25, 2020 13.17 13.66 13.08 13.35 8,008,859 +0.02(+0.12%)
Jun 24, 2020 13.80 13.80 13.32 13.33 5,500,551 -0.69(-4.95%)
Jun 23, 2020 13.98 14.14 13.84 14.03 5,347,732 +0.21(+1.50%)
Jun 22, 2020 13.57 13.87 13.35 13.82 3,822,332 +0.22(+1.58%)
Jun 19, 2020 14.36 14.36 13.53 13.61 8,859,958 -0.32(-2.29%)
Jun 18, 2020 14.10 14.38 13.92 13.92 4,957,833 -0.21(-1.47%)
Jun 17, 2020 14.83 14.88 14.12 14.13 4,590,524 -0.68(-4.58%)
Jun 16, 2020 15.12 15.31 14.66 14.81 5,408,346 +0.27(+1.87%)
Jun 15, 2020 14.00 14.68 13.86 14.54 4,887,902 -0.08(-0.55%)
Jun 12, 2020 14.73 14.97 14.40 14.62 4,100,894 +0.44(+3.10%)
Jun 11, 2020 14.73 15.39 14.06 14.18 8,277,738 -1.60(-10.12%)
Jun 10, 2020 16.26 16.26 15.67 15.78 5,969,338 -0.45(-2.75%)
Jun 09, 2020 16.45 16.64 16.14 16.22 5,335,608 -0.76(-4.46%)
Jun 08, 2020 17.44 17.52 16.57 16.98 8,399,674 +0.05(+0.28%)
Jun 05, 2020 16.57 16.98 16.23 16.93 10,363,519 +1.59(+10.35%)
Jun 04, 2020 14.89 15.38 14.71 15.35 11,135,827 +0.32(+2.12%)
Jun 03, 2020 14.73 15.15 14.70 15.03 6,614,211 +0.61(+4.21%)
Jun 02, 2020 14.08 14.43 14.02 14.42 6,243,045 +0.55(+3.98%)
Jun 01, 2020 13.44 13.94 13.31 13.87 5,887,613 +0.36(+2.69%)
May 29, 2020 13.65 13.73 13.30 13.50 6,852,264 -0.24(-1.78%)
May 28, 2020 13.79 14.02 13.61 13.75 5,478,963 -0.09(-0.63%)
May 27, 2020 14.04 14.11 13.42 13.84 5,301,582 -0.08(-0.57%)
May 26, 2020 14.15 14.20 13.83 13.91 5,823,073 +0.43(+3.16%)
May 22, 2020 13.63 13.67 13.30 13.49 4,892,590 -0.34(-2.45%)
May 21, 2020 14.55 14.59 13.75 13.83 6,175,603 -0.65(-4.47%)
May 20, 2020 13.93 14.56 13.85 14.47 8,782,472 +0.91(+6.69%)
May 19, 2020 13.69 13.97 13.46 13.57 9,127,721 -0.02(-0.17%)
May 18, 2020 13.60 14.03 13.41 13.59 6,898,089 +0.85(+6.69%)
May 15, 2020 12.50 12.99 12.36 12.74 6,870,646 +0.28(+2.22%)
May 14, 2020 12.30 12.66 11.77 12.46 7,118,845 -0.04(-0.32%)
May 13, 2020 13.31 13.34 12.39 12.50 6,759,432 -0.78(-5.88%)
May 12, 2020 13.58 13.76 13.28 13.28 7,099,213 -0.10(-0.77%)
May 11, 2020 13.35 13.59 13.17 13.39 6,277,899 -0.10(-0.76%)
May 08, 2020 13.37 13.64 13.24 13.49 6,782,918 +0.45(+3.45%)
May 07, 2020 12.90 13.13 12.75 13.04 9,971,303 +0.47(+3.70%)
May 06, 2020 12.64 13.40 12.55 12.57 10,269,908 -0.50(-3.80%)
May 05, 2020 14.00 14.11 13.05 13.07 14,554,205 -0.21(-1.54%)
May 04, 2020 12.89 13.67 12.82 13.28 23,031,060 -0.27(-1.98%)
May 01, 2020 13.69 13.91 13.17 13.54 8,654,991 -0.54(-3.81%)
Apr 30, 2020 15.00 15.12 13.95 14.08 11,563,265 -0.92(-6.15%)
Apr 29, 2020 13.70 15.11 13.65 15.00 13,454,401 +1.85(+14.10%)
Apr 28, 2020 12.62 13.24 12.54 13.15 7,689,601 +0.68(+5.44%)
Apr 27, 2020 12.27 12.57 11.90 12.47 8,387,109 +0.17(+1.35%)
Apr 24, 2020 12.58 12.68 12.21 12.31 7,718,384 -0.07(-0.57%)
Apr 23, 2020 12.66 12.94 12.35 12.38 10,262,942 +0.13(+1.10%)
Apr 22, 2020 12.04 12.30 11.82 12.24 10,585,232 +0.75(+6.52%)
Apr 21, 2020 11.26 11.67 11.04 11.49 13,450,652 -0.14(-1.22%)
Apr 20, 2020 11.14 12.24 11.03 11.63 12,692,727 -0.38(-3.15%)
Apr 17, 2020 11.44 12.13 11.32 12.01 9,434,017 +0.73(+6.43%)
Apr 16, 2020 11.82 12.01 11.27 11.29 9,919,820 -0.69(-5.73%)
Apr 15, 2020 12.42 12.42 11.74 11.97 8,235,343 -0.84(-6.58%)
Apr 14, 2020 12.70 13.23 12.62 12.82 10,191,345 -0.09(-0.67%)
Apr 13, 2020 13.35 13.39 12.69 12.90 9,522,300 +0.06(+0.43%)
Apr 09, 2020 13.51 13.86 12.45 12.85 17,052,376 -0.29(-2.22%)
Apr 08, 2020 13.05 13.48 12.80 13.14 10,622,800 +0.13(+1.03%)
Apr 07, 2020 14.00 14.32 12.94 13.01 17,077,238 -0.36(-2.71%)
Apr 06, 2020 13.02 13.47 12.40 13.37 11,425,730 +0.56(+4.37%)
Apr 03, 2020 14.03 14.14 12.27 12.81 12,749,666 -0.48(-3.62%)
Apr 02, 2020 13.44 15.11 12.36 13.29 32,024,426 +0.98(+7.94%)
Apr 01, 2020 11.85 13.12 11.67 12.31 19,004,302 -0.15(-1.20%)
Mar 31, 2020 11.03 12.68 10.89 12.46 32,181,068 +1.88(+17.73%)
Mar 30, 2020 9.111 10.76 8.929 10.59 33,432,662 +1.33(+14.41%)
Mar 27, 2020 9.671 9.702 9.138 9.253 24,193,938 -0.83(-8.22%)
Mar 26, 2020 10.77 11.15 9.955 10.08 20,367,438 -0.53(-4.98%)
Mar 25, 2020 9.868 10.94 9.347 10.61 13,657,436 +1.15(+12.18%)
Mar 24, 2020 9.071 9.505 8.637 9.458 29,932,016 +1.09(+13.01%)
Mar 23, 2020 8.685 9.008 8.046 8.369 19,157,990 -0.38(-4.33%)
Mar 20, 2020 9.071 9.395 8.551 8.748 21,024,460 +0.30(+3.55%)
Mar 19, 2020 8.369 8.804 8.140 8.448 16,063,539 +0.21(+2.49%)
Mar 18, 2020 9.000 9.584 7.573 8.243 16,271,066 -1.69(-17.00%)
Mar 17, 2020 10.74 10.76 9.150 9.931 17,667,766 -0.74(-6.95%)
Mar 16, 2020 11.35 11.60 10.41 10.67 10,265,376 -2.14(-16.69%)
Mar 13, 2020 13.05 13.05 11.63 12.81 12,753,088 +1.11(+9.51%)
Mar 12, 2020 13.83 13.87 11.59 11.70 13,684,222 -3.19(-21.45%)
Mar 11, 2020 15.44 15.64 14.21 14.89 11,521,694 -1.05(-6.58%)
Mar 10, 2020 16.94 16.98 15.12 15.94 13,214,508 -0.01(-0.05%)
Mar 09, 2020 15.12 17.55 14.26 15.95 18,448,078 -3.80(-19.25%)
Mar 06, 2020 19.99 20.28 19.35 19.75 9,498,545 -0.73(-3.58%)
Mar 05, 2020 20.71 20.92 20.29 20.49 4,874,287 -0.58(-2.77%)
Mar 04, 2020 21.13 21.23 20.78 21.07 5,363,752 +0.27(+1.29%)
Mar 03, 2020 21.77 21.77 20.77 20.80 6,053,397 -0.68(-3.18%)
Mar 02, 2020 21.59 21.62 20.90 21.48 8,996,957 +0.08(+0.36%)
Feb 28, 2020 20.96 21.41 20.68 21.41 11,167,237 -0.03(-0.15%)
Feb 27, 2020 21.55 21.87 21.18 21.44 9,695,342 -0.62(-2.81%)
Feb 26, 2020 22.62 22.80 22.04 22.06 4,736,892 -0.53(-2.34%)
Feb 25, 2020 22.83 22.88 22.41 22.58 6,328,559 -0.20(-0.89%)
Feb 24, 2020 22.89 22.95 22.71 22.79 5,025,059 -0.78(-3.32%)
Feb 21, 2020 23.53 23.65 23.31 23.57 2,773,854 -0.05(-0.23%)
Feb 20, 2020 23.65 23.92 23.53 23.62 3,610,317 -0.02(-0.07%)
Feb 19, 2020 23.39 23.69 23.34 23.64 4,947,829 +0.37(+1.60%)
Feb 18, 2020 23.01 23.37 22.96 23.27 11,001,460 +0.17(+0.74%)
Feb 14, 2020 23.00 23.10 22.90 23.10 3,292,961 +0.21(+0.91%)
Feb 13, 2020 22.77 22.90 22.74 22.89 3,050,610 -0.03(-0.14%)
Feb 12, 2020 23.10 23.17 22.71 22.92 3,636,142 +0.11(+0.48%)
Feb 11, 2020 23.00 23.01 22.77 22.81 3,320,341 +0.05(+0.20%)
Feb 10, 2020 22.43 22.78 22.25 22.76 6,225,946 +0.19(+0.86%)
Feb 07, 2020 22.82 22.88 22.44 22.57 9,442,684 -0.46(-1.99%)
Feb 06, 2020 23.68 23.71 22.82 23.03 6,982,349 -0.85(-3.54%)
Feb 05, 2020 23.69 23.96 23.56 23.87 5,444,396 +0.58(+2.50%)
Feb 04, 2020 23.78 23.84 23.27 23.29 4,429,955 -0.06(-0.27%)
Feb 03, 2020 23.66 23.80 23.26 23.35 5,938,625 -0.37(-1.57%)
Jan 31, 2020 24.20 24.26 23.57 23.72 5,917,505 -0.76(-3.10%)
Jan 30, 2020 24.20 24.50 24.04 24.48 4,934,391 +0.11(+0.45%)
Jan 29, 2020 24.67 24.77 24.38 24.38 3,619,449 -0.11(-0.44%)
Jan 28, 2020 24.45 24.66 24.33 24.48 3,933,223 +0.09(+0.38%)
Jan 27, 2020 24.55 24.62 24.35 24.39 4,186,703 -0.69(-2.75%)
Jan 24, 2020 25.30 25.36 24.81 25.08 3,922,954 -0.31(-1.22%)
Jan 23, 2020 25.42 25.45 25.00 25.39 4,191,110 -0.28(-1.09%)
Jan 22, 2020 25.83 25.83 25.55 25.67 3,782,851 -0.19(-0.75%)
Jan 21, 2020 25.94 25.98 25.79 25.86 3,889,005 -0.20(-0.77%)
Jan 17, 2020 26.35 26.42 25.90 26.07 3,627,040 -0.29(-1.12%)
Jan 16, 2020 26.68 26.80 26.30 26.36 6,048,355 -0.23(-0.88%)
Jan 15, 2020 26.69 26.80 26.31 26.59 5,480,263 -0.15(-0.55%)
Jan 14, 2020 26.31 26.76 26.22 26.74 5,095,926 +0.36(+1.35%)
Jan 13, 2020 26.54 26.55 26.19 26.38 2,939,785 -0.20(-0.76%)
Jan 10, 2020 26.45 26.76 26.24 26.59 5,782,635 +0.17(+0.65%)
Jan 09, 2020 26.25 26.42 25.80 26.42 5,262,594 +0.12(+0.44%)
Jan 08, 2020 26.38 26.55 26.07 26.30 5,870,826 -0.15(-0.56%)
Jan 07, 2020 26.06 26.45 26.00 26.45 7,766,343 +0.15(+0.56%)
Jan 06, 2020 25.54 26.31 25.54 26.30 5,501,622 +0.85(+3.32%)
Jan 03, 2020 25.66 26.03 25.39 25.45 5,751,303 +0.03(+0.12%)
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.