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

Cenovus Energy Inc (NY: CVE )

20.20 +0.23 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 31, 2017 6.460 6.716 6.391 6.691 5,923,476 +0.31(+4.83%)
Aug 30, 2017 6.383 6.430 6.314 6.383 3,647,857 -0.03(-0.53%)
Aug 29, 2017 6.254 6.468 6.229 6.417 3,256,308 +0.10(+1.63%)
Aug 28, 2017 6.383 6.383 6.237 6.314 3,170,061 -0.05(-0.81%)
Aug 25, 2017 6.365 6.395 6.301 6.365 2,677,134 +0.02(+0.27%)
Aug 24, 2017 6.365 6.425 6.293 6.348 3,136,229 -0.05(-0.80%)
Aug 23, 2017 6.280 6.477 6.254 6.400 2,364,158 +0.10(+1.63%)
Aug 22, 2017 6.340 6.366 6.280 6.297 2,398,274 +0.00(+0.00%)
Aug 21, 2017 6.365 6.417 6.254 6.297 2,821,385 -0.12(-1.87%)
Aug 18, 2017 6.425 6.519 6.318 6.417 5,116,976 +0.04(+0.67%)
Aug 17, 2017 6.383 6.571 6.361 6.374 3,316,549 -0.07(-1.06%)
Aug 16, 2017 6.571 6.652 6.420 6.442 3,642,102 -0.09(-1.44%)
Aug 15, 2017 6.571 6.639 6.468 6.537 4,788,154 -0.08(-1.16%)
Aug 14, 2017 6.827 6.887 6.596 6.614 4,984,055 -0.24(-3.50%)
Aug 11, 2017 6.819 6.922 6.768 6.853 3,666,363 +0.03(+0.38%)
Aug 10, 2017 7.067 7.127 6.810 6.827 5,849,445 -0.19(-2.68%)
Aug 09, 2017 7.127 7.272 7.003 7.016 5,928,304 -0.10(-1.44%)
Aug 08, 2017 7.016 7.183 7.016 7.118 5,225,329 +0.07(+0.97%)
Aug 07, 2017 7.058 7.062 6.875 7.050 3,752,268 -0.07(-0.96%)
Aug 04, 2017 6.930 7.272 6.845 7.118 7,211,303 +0.22(+3.23%)
Aug 03, 2017 7.016 7.140 6.870 6.896 7,128,732 -0.10(-1.47%)
Aug 02, 2017 6.879 7.135 6.768 6.999 9,215,757 +0.08(+1.11%)
Aug 01, 2017 7.178 6.922 6.922 9,266,896 -0.27(-3.81%)
Jul 31, 2017 7.247 7.358 7.093 7.195 6,613,745 -0.09(-1.17%)
Jul 28, 2017 7.452 7.469 7.221 7.281 12,253,399 -0.15(-2.07%)
Jul 27, 2017 7.127 7.580 7.007 7.435 13,868,434 +0.62(+9.03%)
Jul 26, 2017 6.870 7.016 6.776 6.819 8,453,116 +0.03(+0.38%)
Jul 25, 2017 6.468 6.857 6.460 6.793 9,820,656 +0.40(+6.29%)
Jul 24, 2017 6.451 6.468 6.348 6.391 4,066,264 +0.02(+0.27%)
Jul 21, 2017 6.494 6.554 6.348 6.374 5,119,067 -0.14(-2.10%)
Jul 20, 2017 6.631 6.706 6.477 6.511 5,876,624 -0.06(-0.91%)
Jul 19, 2017 6.374 6.579 6.314 6.571 5,931,496 +0.17(+2.67%)
Jul 18, 2017 6.417 6.434 6.314 6.400 5,705,801 +0.06(+0.94%)
Jul 17, 2017 6.271 6.370 6.254 6.340 4,059,201 +0.08(+1.23%)
Jul 14, 2017 6.288 6.348 6.229 6.263 2,778,752 +0.00(+0.00%)
Jul 13, 2017 6.194 6.297 6.169 6.263 4,542,689 +0.08(+1.24%)
Jul 12, 2017 6.194 6.288 6.079 6.186 5,943,347 +0.08(+1.26%)
Jul 11, 2017 6.006 6.143 5.903 6.109 4,216,697 +0.07(+1.13%)
Jul 10, 2017 5.972 6.075 5.916 6.040 4,386,036 +0.05(+0.86%)
Jul 07, 2017 5.998 6.049 5.903 5.989 9,228,582 -0.07(-1.13%)
Jul 06, 2017 6.083 6.186 5.976 6.057 6,182,934 +0.03(+0.57%)
Jul 05, 2017 6.314 6.314 5.963 6.023 5,782,304 -0.43(-6.63%)
Jul 03, 2017 6.297 6.554 6.297 6.451 2,016,144 +0.15(+2.31%)
Jun 30, 2017 6.246 6.455 6.164 6.306 6,980,935 +0.08(+1.24%)
Jun 29, 2017 6.306 6.472 6.164 6.229 5,204,092 -0.05(-0.82%)
Jun 28, 2017 6.246 6.383 6.207 6.280 4,797,470 +0.08(+1.24%)
Jun 27, 2017 5.980 6.288 5.980 6.203 7,758,336 +0.28(+4.77%)
Jun 26, 2017 5.972 5.993 5.869 5.921 3,749,177 +0.02(+0.29%)
Jun 23, 2017 5.818 5.946 5.784 5.903 4,991,068 +0.09(+1.47%)
Jun 22, 2017 5.903 6.015 5.818 5.818 12,188,688 -0.06(-1.02%)
Jun 21, 2017 6.169 6.280 5.869 5.878 8,693,082 -0.21(-3.51%)
Jun 20, 2017 6.425 6.451 5.869 6.092 18,508,160 -0.57(-8.60%)
Jun 19, 2017 6.810 6.913 6.648 6.665 4,594,253 -0.10(-1.52%)
Jun 16, 2017 6.810 6.810 6.682 6.768 4,316,380 +0.01(+0.13%)
Jun 15, 2017 7.024 7.050 6.699 6.759 5,583,943 -0.30(-4.24%)
Jun 14, 2017 7.358 7.375 7.050 7.058 11,490,512 -0.33(-4.40%)
Jun 13, 2017 7.315 7.452 7.221 7.384 6,862,148 +0.13(+1.77%)
Jun 12, 2017 7.136 7.340 7.029 7.255 9,821,206 +0.24(+3.39%)
Jun 09, 2017 6.745 7.051 6.711 7.017 8,154,690 +0.31(+4.70%)
Jun 08, 2017 6.804 6.958 6.643 6.702 6,195,972 -0.14(-2.11%)
Jun 07, 2017 7.281 7.306 6.847 6.847 7,764,506 -0.50(-6.83%)
Jun 06, 2017 7.187 7.357 7.153 7.349 4,711,338 +0.14(+1.89%)
Jun 05, 2017 7.255 7.328 7.140 7.213 7,411,100 -0.09(-1.17%)
Jun 02, 2017 7.638 7.672 7.170 7.298 10,865,554 -0.42(-5.40%)
Jun 01, 2017 7.570 7.800 7.510 7.715 4,964,395 +0.13(+1.68%)
May 31, 2017 7.749 7.808 7.510 7.587 4,741,132 -0.26(-3.36%)
May 30, 2017 7.902 7.970 7.783 7.851 3,281,327 -0.13(-1.60%)
May 26, 2017 7.885 8.004 7.800 7.978 4,154,566 +0.14(+1.85%)
May 25, 2017 8.106 8.259 7.791 7.834 4,709,314 -0.31(-3.76%)
May 24, 2017 8.208 8.233 8.046 8.140 3,008,599 -0.03(-0.42%)
May 23, 2017 8.284 8.293 8.102 8.174 4,421,295 -0.04(-0.52%)
May 22, 2017 8.259 8.284 8.199 8.216 1,751,678 -0.02(-0.21%)
May 19, 2017 7.978 8.233 7.944 8.233 3,588,838 +0.34(+4.31%)
May 18, 2017 7.851 8.008 7.749 7.893 4,733,574 -0.01(-0.11%)
May 17, 2017 8.123 8.165 7.880 7.902 5,271,367 -0.25(-3.03%)
May 16, 2017 8.412 8.429 8.114 8.148 2,750,643 -0.20(-2.44%)
May 15, 2017 8.404 8.455 8.293 8.352 4,018,375 +0.19(+2.29%)
May 12, 2017 8.148 8.182 8.021 8.165 2,887,051 +0.06(+0.73%)
May 11, 2017 8.438 8.438 8.089 8.106 2,694,996 -0.30(-3.54%)
May 10, 2017 8.191 8.472 8.123 8.404 5,246,212 +0.32(+4.00%)
May 09, 2017 8.208 8.208 8.008 8.080 2,016,774 -0.10(-1.25%)
May 08, 2017 8.046 8.199 8.008 8.182 3,194,853 +0.14(+1.69%)
May 05, 2017 7.876 8.072 7.808 8.046 4,540,298 +0.21(+2.71%)
May 04, 2017 8.165 8.174 7.825 7.834 6,835,538 -0.42(-5.05%)
May 03, 2017 8.284 8.387 8.250 8.250 4,699,563 -0.04(-0.51%)
May 02, 2017 8.395 8.446 8.259 8.293 4,998,965 -0.09(-1.12%)
May 01, 2017 8.446 8.480 8.340 8.387 6,709,562 -0.10(-1.20%)
Apr 28, 2017 8.497 8.667 8.446 8.489 6,465,015 +0.03(+0.30%)
Apr 27, 2017 8.744 8.752 8.323 8.463 8,972,839 -0.29(-3.30%)
Apr 26, 2017 8.965 8.990 8.727 8.752 6,453,730 -0.19(-2.09%)
Apr 25, 2017 8.854 8.948 8.786 8.939 4,158,393 +0.04(+0.48%)
Apr 24, 2017 9.024 9.058 8.897 8.897 2,918,446 -0.03(-0.29%)
Apr 21, 2017 8.718 8.948 8.659 8.922 4,805,048 +0.18(+2.04%)
Apr 20, 2017 8.820 8.939 8.693 8.744 4,673,913 -0.05(-0.58%)
Apr 19, 2017 9.101 9.101 8.778 8.795 4,353,259 -0.33(-3.63%)
Apr 18, 2017 9.203 9.314 9.097 9.126 3,956,671 -0.14(-1.47%)
Apr 17, 2017 9.152 9.305 9.101 9.263 4,276,489 +0.16(+1.78%)
Apr 13, 2017 9.314 9.322 9.050 9.101 3,845,614 -0.16(-1.74%)
Apr 12, 2017 9.399 9.424 9.079 9.263 7,790,555 -0.12(-1.27%)
Apr 11, 2017 9.594 9.603 9.271 9.382 5,694,656 -0.20(-2.04%)
Apr 10, 2017 9.390 9.586 9.382 9.577 5,469,991 +0.26(+2.74%)
Apr 07, 2017 9.645 9.696 9.314 9.322 7,505,560 -0.27(-2.84%)
Apr 06, 2017 9.645 9.679 9.522 9.594 6,236,058 +0.03(+0.27%)
Apr 05, 2017 9.611 9.739 9.484 9.569 9,370,296 +0.14(+1.53%)
Apr 04, 2017 9.475 9.509 9.288 9.424 6,006,092 -0.08(-0.81%)
Apr 03, 2017 9.654 9.671 9.433 9.501 6,446,696 -0.11(-1.15%)
Mar 31, 2017 9.688 9.747 9.454 9.611 14,498,572 +0.01(+0.09%)
Mar 30, 2017 10.06 10.11 9.594 9.603 52,963,792 -1.52(-13.68%)
Mar 29, 2017 10.99 11.33 10.96 11.13 4,956,160 +0.09(+0.85%)
Mar 28, 2017 10.90 11.07 10.79 11.03 2,234,452 +0.21(+1.97%)
Mar 27, 2017 10.56 10.87 10.56 10.82 2,721,002 +0.09(+0.87%)
Mar 24, 2017 10.82 10.91 10.60 10.73 2,166,316 +0.03(+0.24%)
Mar 23, 2017 10.81 10.91 10.68 10.70 2,315,431 -0.16(-1.49%)
Mar 22, 2017 10.45 10.90 10.39 10.86 3,724,278 +0.34(+3.23%)
Mar 21, 2017 10.73 10.75 10.44 10.52 3,787,929 -0.13(-1.20%)
Mar 20, 2017 10.44 10.66 10.44 10.65 1,640,550 +0.14(+1.29%)
Mar 17, 2017 10.63 10.71 10.48 10.51 1,874,900 -0.09(-0.80%)
Mar 16, 2017 10.71 10.80 10.52 10.60 1,686,679 -0.05(-0.48%)
Mar 15, 2017 10.28 10.72 10.26 10.65 5,197,755 +0.54(+5.39%)
Mar 14, 2017 10.05 10.16 9.918 10.10 2,493,781 -0.08(-0.75%)
Mar 13, 2017 10.22 10.27 10.10 10.18 2,292,407 -0.05(-0.50%)
Mar 10, 2017 10.19 10.25 10.03 10.23 2,069,807 +0.13(+1.26%)
Mar 09, 2017 10.34 10.40 9.957 10.11 3,839,395 -0.27(-2.61%)
Mar 08, 2017 10.65 10.83 10.37 10.38 1,760,656 -0.40(-3.69%)
Mar 07, 2017 10.91 10.91 10.68 10.77 1,701,450 -0.11(-1.01%)
Mar 06, 2017 10.77 10.94 10.65 10.88 1,542,412 +0.07(+0.63%)
Mar 03, 2017 10.66 10.86 10.63 10.82 1,520,677 +0.18(+1.67%)
Mar 02, 2017 10.68 10.80 10.62 10.64 1,501,707 -0.16(-1.49%)
Mar 01, 2017 10.83 10.83 10.63 10.80 2,383,891 +0.08(+0.71%)
Feb 28, 2017 10.97 10.99 10.69 10.72 3,642,350 -0.41(-3.65%)
Feb 27, 2017 11.01 11.16 10.91 11.13 2,444,247 +0.17(+1.55%)
Feb 24, 2017 11.32 11.32 10.94 10.96 2,861,892 -0.46(-4.01%)
Feb 23, 2017 11.57 11.58 11.35 11.42 1,977,289 +0.01(+0.07%)
Feb 22, 2017 11.71 11.83 11.39 11.41 2,085,910 -0.51(-4.26%)
Feb 21, 2017 11.72 11.94 11.66 11.92 2,036,412 +0.35(+3.00%)
Feb 17, 2017 11.57 11.57 11.57 0 -0.18(-1.51%)
Feb 16, 2017 12.22 12.25 11.68 11.75 5,302,788 +0.12(+1.02%)
Feb 15, 2017 11.56 11.70 11.51 11.63 1,735,225 +0.00(+0.00%)
Feb 14, 2017 11.44 11.66 11.32 11.63 2,373,948 +0.24(+2.08%)
Feb 13, 2017 11.44 11.45 11.28 11.39 1,089,897 -0.09(-0.81%)
Feb 10, 2017 11.49 11.61 11.44 11.49 1,337,578 +0.15(+1.34%)
Feb 09, 2017 11.47 11.53 11.28 11.33 1,537,234 +0.02(+0.15%)
Feb 08, 2017 11.05 11.42 11.03 11.32 4,623,000 +0.19(+1.67%)
Feb 07, 2017 11.08 11.22 11.05 11.13 2,225,175 -0.08(-0.76%)
Feb 06, 2017 11.61 11.61 11.10 11.21 2,066,400 -0.42(-3.64%)
Feb 03, 2017 11.49 11.71 11.44 11.64 2,192,172 +0.12(+1.03%)
Feb 02, 2017 11.57 11.66 11.44 11.52 3,119,422 +0.00(+0.00%)
Feb 01, 2017 11.61 11.65 11.35 11.52 1,145,762 -0.03(-0.22%)
Jan 31, 2017 11.63 11.66 11.43 11.55 1,792,194 +0.01(+0.07%)
Jan 30, 2017 11.64 11.71 11.45 11.54 2,151,888 -0.18(-1.52%)
Jan 27, 2017 11.94 12.03 11.71 11.71 1,947,672 -0.31(-2.54%)
Jan 26, 2017 12.29 12.29 11.96 12.02 1,135,822 -0.14(-1.18%)
Jan 25, 2017 12.03 12.27 12.03 12.16 1,959,749 +0.14(+1.13%)
Jan 24, 2017 11.87 12.09 11.85 12.03 3,296,460 +0.09(+0.78%)
Jan 23, 2017 12.01 12.13 11.85 11.93 2,580,066 -0.44(-3.56%)
Jan 20, 2017 12.40 12.49 12.28 12.38 2,136,720 +0.10(+0.83%)
Jan 19, 2017 12.35 12.37 12.21 12.27 1,522,789 -0.04(-0.34%)
Jan 18, 2017 12.52 12.60 12.25 12.32 2,915,079 -0.39(-3.07%)
Jan 17, 2017 12.67 12.80 12.54 12.71 3,416,177 +0.21(+1.70%)
Jan 13, 2017 12.49 12.49 12.49 0 +0.03(+0.20%)
Jan 12, 2017 12.85 12.88 12.46 12.47 1,962,539 -0.19(-1.47%)
Jan 11, 2017 12.60 12.74 12.41 12.65 3,248,604 +0.14(+1.08%)
Jan 10, 2017 12.69 12.79 12.48 12.52 2,195,042 -0.16(-1.27%)
Jan 09, 2017 12.82 12.83 12.65 12.68 2,476,242 -0.28(-2.16%)
Jan 06, 2017 12.97 13.01 12.81 12.96 1,669,412 +0.00(+0.00%)
Jan 05, 2017 12.99 13.07 12.90 12.96 1,738,224 +0.05(+0.39%)
Jan 04, 2017 12.99 13.04 12.82 12.91 1,723,591 +0.01(+0.07%)
Jan 03, 2017 12.99 13.16 12.81 12.90 1,534,007 +0.08(+0.66%)
Dec 30, 2016 12.82 12.82 12.82 0 -0.04(-0.33%)
Dec 29, 2016 12.81 12.88 12.72 12.86 1,532,688 +0.05(+0.40%)
Dec 28, 2016 12.67 12.85 12.67 12.81 2,076,808 +0.01(+0.07%)
Dec 27, 2016 12.82 12.92 12.73 12.80 915,343 -0.02(-0.13%)
Dec 23, 2016 12.82 12.82 12.82 0 -0.25(-1.94%)
Dec 22, 2016 13.12 13.19 13.04 13.07 1,260,421 -0.13(-0.96%)
Dec 21, 2016 13.26 13.32 13.14 13.20 1,444,979 -0.05(-0.38%)
Dec 20, 2016 13.49 13.49 13.21 13.25 1,400,459 -0.18(-1.33%)
Dec 19, 2016 13.42 13.54 13.36 13.43 1,576,275 -0.03(-0.19%)
Dec 16, 2016 13.33 13.50 13.26 13.45 3,685,360 +0.19(+1.41%)
Dec 15, 2016 12.85 13.37 12.84 13.26 2,618,004 +0.24(+1.82%)
Dec 14, 2016 13.37 13.50 12.98 13.03 3,625,712 -0.49(-3.63%)
Dec 13, 2016 13.65 13.69 13.42 13.52 2,175,797 +0.03(+0.25%)
Dec 12, 2016 13.73 14.20 13.47 13.48 4,864,144 +0.24(+1.85%)
Dec 09, 2016 13.23 13.38 13.13 13.24 1,889,307 +0.14(+1.03%)
Dec 08, 2016 13.14 13.24 12.88 13.10 1,921,075 +0.00(+0.00%)
Dec 07, 2016 13.22 13.24 13.00 13.10 2,407,862 -0.17(-1.27%)
Dec 06, 2016 13.01 13.33 12.99 13.27 1,986,217 +0.11(+0.83%)
Dec 05, 2016 13.32 13.43 13.11 13.16 1,518,263 -0.03(-0.19%)
Dec 02, 2016 13.19 13.33 13.02 13.19 1,479,589 -0.02(-0.13%)
Dec 01, 2016 13.48 13.60 13.15 13.21 2,552,953 +0.15(+1.16%)
Nov 30, 2016 12.90 13.36 12.86 13.05 4,631,223 +1.14(+9.57%)
Nov 29, 2016 11.82 12.00 11.77 11.91 2,347,008 -0.32(-2.62%)
Nov 28, 2016 12.50 12.62 12.22 12.24 2,220,440 -0.26(-2.09%)
Nov 25, 2016 12.60 12.67 12.41 12.50 503,848 -0.19(-1.53%)
Nov 23, 2016 12.69 12.69 12.69 0 -0.01(-0.07%)
Nov 22, 2016 12.95 13.00 12.55 12.70 1,557,353 -0.24(-1.83%)
Nov 21, 2016 12.56 12.95 12.54 12.94 1,457,719 +0.68(+5.51%)
Nov 18, 2016 12.23 12.41 12.15 12.26 906,176 +0.04(+0.35%)
Nov 17, 2016 12.50 12.65 12.20 12.22 1,633,365 -0.14(-1.16%)
Nov 16, 2016 12.30 12.54 12.18 12.36 1,376,163 -0.03(-0.20%)
Nov 15, 2016 12.05 12.50 12.02 12.39 1,333,244 +0.53(+4.49%)
Nov 14, 2016 11.82 11.87 11.50 11.86 1,522,724 +0.03(+0.29%)
Nov 11, 2016 11.78 11.87 11.56 11.82 1,504,188 -0.08(-0.71%)
Nov 10, 2016 12.05 12.17 11.89 11.91 1,391,499 -0.24(-2.02%)
Nov 09, 2016 11.81 12.18 11.67 12.15 1,720,683 +0.30(+2.57%)
Nov 08, 2016 11.75 12.01 11.74 11.85 1,897,122 -0.02(-0.14%)
Nov 07, 2016 11.78 11.93 11.69 11.86 1,815,524 +0.24(+2.03%)
Nov 04, 2016 11.49 11.68 11.28 11.63 2,206,856 +0.04(+0.36%)
Nov 03, 2016 11.90 11.95 11.54 11.59 2,211,836 -0.27(-2.28%)
Nov 02, 2016 11.98 12.18 11.86 11.86 2,372,423 -0.33(-2.70%)
Nov 01, 2016 12.29 12.35 11.96 12.18 3,123,544 -0.01(-0.07%)
Oct 31, 2016 12.50 12.54 12.13 12.19 2,640,364 -0.44(-3.48%)
Oct 28, 2016 13.07 13.14 12.58 12.63 2,947,417 -0.44(-3.36%)
Oct 27, 2016 12.82 13.48 12.82 13.07 3,698,868 +0.31(+2.45%)
Oct 26, 2016 12.72 12.89 12.61 12.76 2,619,177 -0.17(-1.31%)
Oct 25, 2016 13.05 13.26 12.92 12.93 1,808,259 -0.12(-0.91%)
Oct 24, 2016 13.20 13.20 12.89 13.05 1,783,070 -0.19(-1.47%)
Oct 21, 2016 12.95 13.38 12.84 13.24 2,682,324 +0.16(+1.23%)
Oct 20, 2016 13.05 13.16 12.87 13.08 1,904,247 -0.10(-0.77%)
Oct 19, 2016 13.15 13.38 13.05 13.18 1,909,139 +0.13(+0.97%)
Oct 18, 2016 13.20 13.21 12.93 13.05 1,770,635 +0.02(+0.13%)
Oct 17, 2016 13.17 13.22 13.00 13.04 1,421,258 -0.15(-1.15%)
Oct 14, 2016 13.23 13.41 13.03 13.19 2,016,560 +0.09(+0.71%)
Oct 13, 2016 12.83 13.19 12.67 13.10 2,139,460 +0.17(+1.31%)
Oct 12, 2016 12.91 13.05 12.81 12.93 1,934,888 -0.08(-0.65%)
Oct 11, 2016 12.87 13.03 12.78 13.01 2,276,406 +0.06(+0.46%)
Oct 10, 2016 12.78 13.01 12.78 12.95 1,534,431 +0.37(+2.95%)
Oct 07, 2016 12.79 12.80 12.47 12.58 2,011,081 -0.19(-1.52%)
Oct 06, 2016 12.56 12.87 12.52 12.78 3,405,029 +0.35(+2.79%)
Oct 05, 2016 12.25 12.62 12.24 12.43 1,760,648 +0.35(+2.87%)
Oct 04, 2016 12.18 12.29 11.87 12.08 2,604,630 -0.05(-0.42%)
Oct 03, 2016 12.17 12.27 11.79 12.13 2,538,631 +0.00(+0.00%)
Sep 30, 2016 12.22 12.29 11.92 12.13 3,057,201 +0.06(+0.49%)
Sep 29, 2016 11.86 12.36 11.84 12.07 5,189,630 +0.29(+2.44%)
Sep 28, 2016 11.14 11.80 10.92 11.79 4,507,228 +0.73(+6.56%)
Sep 27, 2016 11.16 11.20 11.03 11.06 1,602,093 -0.27(-2.38%)
Sep 26, 2016 11.51 11.57 11.31 11.33 1,006,861 -0.09(-0.81%)
Sep 23, 2016 11.64 11.69 11.37 11.42 1,286,736 -0.29(-2.45%)
Sep 22, 2016 11.77 11.91 11.70 11.71 1,590,972 +0.18(+1.54%)
Sep 21, 2016 11.32 11.53 11.26 11.53 1,659,064 +0.33(+2.94%)
Sep 20, 2016 11.31 11.44 11.20 11.21 1,685,063 -0.14(-1.26%)
Sep 19, 2016 11.59 11.68 11.33 11.35 1,776,787 -0.08(-0.74%)
Sep 16, 2016 11.30 11.48 11.29 11.43 1,147,033 -0.08(-0.66%)
Sep 15, 2016 11.39 11.69 11.39 11.51 1,673,493 +0.14(+1.19%)
Sep 14, 2016 11.51 11.68 11.32 11.37 2,737,497 -0.24(-2.11%)
Sep 13, 2016 11.94 11.94 11.47 11.62 2,224,277 -0.53(-4.38%)
Sep 12, 2016 12.12 12.27 11.96 12.15 2,299,092 -0.18(-1.43%)
Sep 09, 2016 12.63 12.63 12.23 12.33 1,704,447 -0.55(-4.25%)
Sep 08, 2016 12.39 12.92 12.29 12.87 3,170,446 +0.61(+4.94%)
Sep 07, 2016 12.46 12.50 12.23 12.27 1,762,161 -0.17(-1.35%)
Sep 06, 2016 12.57 12.59 12.33 12.44 2,273,131 -0.06(-0.47%)
Sep 02, 2016 12.45 12.50 12.50 12.50 3,087,600 +0.20(+1.64%)
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.