Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.82 31.91 30.93 31.38 2,002,345 -0.05(-0.16%)
Jan 30, 2012 30.78 31.54 30.77 31.43 1,426,994 +0.15(+0.47%)
Jan 27, 2012 31.02 31.60 31.02 31.29 786,782 +0.02(+0.06%)
Jan 26, 2012 31.26 31.41 30.94 31.27 1,376,602 +0.00(+0.00%)
Jan 25, 2012 30.86 31.29 30.44 31.27 1,389,706 +0.18(+0.58%)
Jan 24, 2012 30.88 31.39 30.66 31.09 843,415 -0.21(-0.66%)
Jan 23, 2012 30.86 31.41 30.74 31.29 1,463,179 +0.66(+2.16%)
Jan 20, 2012 30.45 30.68 30.12 30.63 642,595 -0.08(-0.25%)
Jan 19, 2012 30.69 30.92 30.31 30.71 943,797 +0.41(+1.36%)
Jan 18, 2012 29.56 30.48 29.44 30.30 1,247,697 +0.61(+2.06%)
Jan 17, 2012 28.87 29.74 28.85 29.68 1,277,897 +1.14(+3.98%)
Jan 13, 2012 28.51 28.68 27.94 28.55 1,394,861 -0.24(-0.84%)
Jan 12, 2012 29.00 29.18 28.68 28.79 1,164,232 -0.28(-0.95%)
Jan 11, 2012 29.47 29.50 28.93 29.06 1,318,957 -0.53(-1.78%)
Jan 10, 2012 29.58 29.75 29.30 29.59 930,960 +0.40(+1.36%)
Jan 09, 2012 28.97 29.24 28.71 29.19 836,680 +0.22(+0.74%)
Jan 06, 2012 29.13 29.13 28.66 28.98 1,056,617 -0.16(-0.56%)
Jan 05, 2012 29.04 29.41 28.68 29.14 1,084,813 -0.06(-0.21%)
Jan 04, 2012 29.44 29.65 29.08 29.20 1,156,256 +0.61(+2.14%)
Dec 30, 2011 28.24 28.66 28.01 28.59 926,738 +0.59(+2.09%)
Dec 29, 2011 27.76 28.03 27.63 28.01 881,933 +0.35(+1.28%)
Dec 28, 2011 28.50 28.52 27.58 27.65 817,232 -0.70(-2.46%)
Dec 27, 2011 28.32 28.59 28.23 28.35 778,037 -0.03(-0.09%)
Dec 23, 2011 28.02 28.42 27.90 28.38 1,091,068 +1.63(+6.08%)
Dec 21, 2011 26.99 27.08 26.66 26.75 1,887,590 -0.12(-0.45%)
Dec 20, 2011 26.78 27.45 26.70 26.87 1,174,226 +0.83(+3.17%)
Dec 19, 2011 26.63 26.89 25.92 26.04 1,438,593 -0.46(-1.72%)
Dec 16, 2011 25.73 26.56 25.71 26.50 2,055,205 +0.77(+2.98%)
Dec 15, 2011 26.41 26.56 25.52 25.73 2,123,057 -0.32(-1.22%)
Dec 14, 2011 26.97 27.16 25.95 26.05 2,086,936 -1.43(-5.20%)
Dec 13, 2011 28.68 28.77 27.19 27.48 1,876,703 -1.11(-3.89%)
Dec 12, 2011 28.48 28.62 28.07 28.59 1,235,670 -0.46(-1.60%)
Dec 09, 2011 28.29 29.27 28.28 29.06 1,609,357 +0.81(+2.87%)
Dec 08, 2011 29.10 29.53 28.13 28.25 4,136,157 -0.65(-2.24%)
Dec 07, 2011 28.16 29.05 27.80 28.89 1,430,835 +0.65(+2.29%)
Dec 06, 2011 28.24 28.66 28.03 28.25 1,231,815 -0.10(-0.36%)
Dec 05, 2011 28.48 28.96 28.19 28.35 963,201 +0.35(+1.26%)
Dec 02, 2011 28.62 28.83 27.88 28.00 1,211,031 -0.31(-1.10%)
Dec 01, 2011 28.65 29.01 28.25 28.31 1,128,561 -0.45(-1.56%)
Nov 30, 2011 27.45 28.78 27.45 28.75 2,525,130 +2.45(+9.30%)
Nov 29, 2011 25.96 26.70 25.90 26.31 1,476,977 +0.40(+1.56%)
Nov 28, 2011 25.74 26.26 25.64 25.90 1,222,045 +1.12(+4.52%)
Nov 25, 2011 24.85 25.07 24.70 24.78 1,166,030 -0.18(-0.72%)
Nov 23, 2011 25.73 25.81 24.93 24.97 1,750,224 -1.26(-4.79%)
Nov 22, 2011 27.01 27.01 26.09 26.22 1,490,809 -0.65(-2.44%)
Nov 21, 2011 26.50 27.04 26.02 26.88 1,248,325 -0.22(-0.83%)
Nov 18, 2011 27.74 27.90 26.91 27.10 1,240,387 -0.40(-1.44%)
Nov 17, 2011 28.51 28.75 27.11 27.50 1,933,373 -1.07(-3.74%)
Nov 16, 2011 28.05 29.44 27.86 28.57 1,899,295 +0.26(+0.91%)
Nov 15, 2011 28.20 28.44 27.90 28.31 850,671 -0.08(-0.27%)
Nov 14, 2011 28.40 28.68 28.03 28.38 735,513 -0.21(-0.72%)
Nov 11, 2011 28.32 28.87 28.13 28.59 1,433,961 +0.55(+1.97%)
Nov 10, 2011 28.36 28.53 27.58 28.04 2,348,846 +0.04(+0.15%)
Nov 09, 2011 28.64 29.00 27.93 28.00 1,445,395 -1.62(-5.47%)
Nov 08, 2011 29.63 29.70 28.95 29.62 1,762,252 +0.04(+0.15%)
Nov 07, 2011 29.71 30.21 29.34 29.57 1,155,546 -0.22(-0.72%)
Nov 04, 2011 29.69 29.98 29.18 29.79 1,024,308 -0.13(-0.43%)
Nov 03, 2011 29.37 30.14 28.94 29.92 1,327,845 +0.91(+3.15%)
Nov 02, 2011 28.86 29.28 28.48 29.00 1,408,873 +0.67(+2.37%)
Nov 01, 2011 27.91 28.73 27.59 28.33 2,338,312 -1.12(-3.80%)
Oct 31, 2011 30.87 30.96 29.42 29.45 1,847,077 -1.77(-5.68%)
Oct 28, 2011 30.96 31.28 30.73 31.23 1,710,778 -0.28(-0.90%)
Oct 27, 2011 31.95 32.16 31.15 31.51 1,602,801 +0.58(+1.87%)
Oct 26, 2011 30.62 31.25 29.94 30.93 1,768,164 +0.90(+3.01%)
Oct 25, 2011 31.31 31.31 29.96 30.03 1,328,228 -1.20(-3.83%)
Oct 24, 2011 30.43 31.43 30.27 31.23 1,941,908 +1.00(+3.30%)
Oct 21, 2011 30.36 30.51 29.91 30.23 1,791,590 +0.49(+1.65%)
Oct 20, 2011 29.63 29.90 29.13 29.74 3,328,329 +0.03(+0.09%)
Oct 19, 2011 30.40 30.82 29.57 29.71 1,817,362 -0.84(-2.73%)
Oct 18, 2011 29.74 30.71 29.23 30.55 1,655,857 +0.65(+2.19%)
Oct 17, 2011 30.03 30.30 29.74 29.89 1,382,553 -0.25(-0.83%)
Oct 14, 2011 29.56 30.14 29.42 30.14 1,194,072 +1.26(+4.35%)
Oct 13, 2011 29.28 29.28 28.32 28.88 2,401,844 -0.59(-2.02%)
Oct 12, 2011 29.28 29.81 28.95 29.48 2,327,330 +0.67(+2.33%)
Oct 11, 2011 29.05 29.53 28.75 28.81 2,686,471 -0.74(-2.51%)
Oct 10, 2011 28.63 29.64 28.63 29.55 1,734,638 +1.04(+3.66%)
Oct 07, 2011 28.19 28.70 27.80 28.50 3,033,506 +0.62(+2.22%)
Oct 06, 2011 27.31 27.94 27.09 27.88 2,491,131 +1.27(+4.79%)
Oct 05, 2011 24.89 26.72 24.89 26.61 4,066,817 +1.75(+7.03%)
Oct 04, 2011 24.81 24.93 23.38 24.86 3,955,896 -0.49(-1.94%)
Oct 03, 2011 25.79 26.27 25.16 25.35 2,599,183 -1.09(-4.14%)
Sep 30, 2011 26.90 27.40 26.40 26.45 1,996,580 -1.09(-3.94%)
Sep 29, 2011 27.59 27.75 26.79 27.53 1,393,728 +0.78(+2.90%)
Sep 28, 2011 27.59 27.86 26.68 26.76 1,713,869 -0.76(-2.75%)
Sep 27, 2011 27.64 29.14 27.31 27.51 2,675,737 +0.70(+2.60%)
Sep 26, 2011 26.30 26.90 25.40 26.82 1,468,568 +0.70(+2.67%)
Sep 23, 2011 25.24 26.36 25.15 26.12 2,176,396 +0.49(+1.92%)
Sep 22, 2011 25.60 25.76 24.99 25.63 3,139,226 -1.33(-4.95%)
Sep 21, 2011 28.19 28.48 26.95 26.96 1,174,947 -1.33(-4.69%)
Sep 20, 2011 28.63 29.30 28.26 28.29 967,697 -0.28(-0.96%)
Sep 19, 2011 28.11 28.82 27.63 28.57 1,350,906 -0.42(-1.46%)
Sep 16, 2011 29.79 30.07 28.80 28.99 1,286,006 -0.81(-2.72%)
Sep 15, 2011 29.39 29.99 29.08 29.80 1,587,953 +1.15(+4.03%)
Sep 14, 2011 27.82 29.12 27.76 28.64 2,011,162 +0.84(+3.00%)
Sep 13, 2011 27.57 27.91 27.20 27.81 1,503,230 +0.40(+1.45%)
Sep 12, 2011 27.11 27.68 26.83 27.41 2,187,367 -0.11(-0.41%)
Sep 09, 2011 28.95 29.04 27.41 27.52 3,121,741 -2.02(-6.82%)
Sep 08, 2011 29.72 29.96 29.31 29.54 1,646,374 -0.40(-1.35%)
Sep 07, 2011 30.01 30.09 29.66 29.94 1,587,019 +0.34(+1.16%)
Sep 06, 2011 28.69 29.62 28.11 29.60 1,506,599 -0.38(-1.26%)
Sep 02, 2011 29.99 30.46 29.52 29.98 1,339,597 -0.89(-2.87%)
Sep 01, 2011 31.25 32.23 30.81 30.86 2,265,212 -0.21(-0.67%)
Aug 31, 2011 30.60 31.20 30.55 31.07 1,136,305 +0.60(+1.98%)
Aug 30, 2011 29.62 30.76 29.37 30.47 1,376,519 +0.66(+2.22%)
Aug 29, 2011 29.52 29.87 29.26 29.81 1,478,923 +0.90(+3.13%)
Aug 26, 2011 28.67 28.98 27.99 28.90 1,744,222 -0.03(-0.12%)
Aug 25, 2011 29.99 29.99 28.57 28.94 1,416,510 -0.74(-2.50%)
Aug 24, 2011 29.94 30.43 29.34 29.68 1,447,133 -0.39(-1.29%)
Aug 23, 2011 28.99 30.09 28.53 30.06 2,539,313 +1.60(+5.63%)
Aug 22, 2011 28.85 29.03 27.90 28.46 2,432,288 +0.46(+1.66%)
Aug 19, 2011 27.98 29.14 27.88 28.00 2,382,221 -0.65(-2.28%)
Aug 18, 2011 29.97 29.97 28.25 28.65 2,883,838 -2.47(-7.94%)
Aug 17, 2011 31.40 31.90 30.94 31.12 1,386,733 +0.01(+0.03%)
Aug 16, 2011 31.06 31.28 30.67 31.11 1,442,697 -0.48(-1.53%)
Aug 15, 2011 31.09 31.74 30.72 31.60 1,645,495 +1.05(+3.44%)
Aug 12, 2011 31.29 31.39 30.21 30.55 2,107,563 -0.17(-0.56%)
Aug 11, 2011 28.76 30.98 28.05 30.72 2,994,338 +1.78(+6.16%)
Aug 10, 2011 28.92 30.36 27.97 28.94 4,292,789 -0.50(-1.70%)
Aug 09, 2011 28.42 29.46 27.16 29.43 4,948,728 +1.74(+6.28%)
Aug 08, 2011 28.42 29.07 27.35 27.70 3,874,264 -2.14(-7.19%)
Aug 05, 2011 30.91 31.06 28.26 29.84 3,694,882 -0.69(-2.26%)
Aug 04, 2011 31.90 31.91 30.03 30.53 3,100,384 -1.81(-5.59%)
Aug 03, 2011 32.43 32.88 31.45 32.34 2,821,892 -0.07(-0.21%)
Aug 02, 2011 33.03 33.29 32.36 32.41 1,493,510 -0.90(-2.71%)
Aug 01, 2011 33.81 34.08 32.87 33.31 851,622 +0.28(+0.86%)
Jul 29, 2011 33.16 33.35 32.65 33.03 1,458,595 -0.41(-1.24%)
Jul 28, 2011 33.12 34.15 32.79 33.44 1,368,990 +0.22(+0.65%)
Jul 27, 2011 33.84 34.09 33.06 33.22 1,834,217 -0.69(-2.03%)
Jul 26, 2011 34.96 34.97 33.71 33.91 2,323,280 -0.71(-2.06%)
Jul 25, 2011 34.45 34.89 34.11 34.63 1,597,276 +0.00(+0.00%)
Jul 22, 2011 34.33 34.67 34.32 34.63 1,113,404 +0.30(+0.88%)
Jul 21, 2011 33.97 34.41 33.66 34.33 1,454,830 +0.61(+1.81%)
Jul 20, 2011 34.00 34.26 33.47 33.71 1,471,926 -0.13(-0.38%)
Jul 19, 2011 33.56 34.24 33.48 33.84 1,316,205 +0.69(+2.08%)
Jul 18, 2011 33.23 33.23 32.58 33.16 1,388,593 -0.32(-0.95%)
Jul 15, 2011 32.91 33.65 32.76 33.47 1,712,277 +0.86(+2.64%)
Jul 14, 2011 32.84 33.13 32.22 32.61 2,283,821 +0.09(+0.26%)
Jul 13, 2011 31.79 33.00 31.75 32.53 1,729,550 +0.92(+2.92%)
Jul 12, 2011 31.42 32.04 31.33 31.60 2,040,563 -0.09(-0.30%)
Jul 11, 2011 32.30 32.51 31.53 31.70 1,804,244 -1.09(-3.31%)
Jul 08, 2011 32.39 32.83 32.35 32.78 1,747,372 -0.04(-0.13%)
Jul 07, 2011 32.35 33.20 32.16 32.83 1,876,408 +1.08(+3.39%)
Jul 06, 2011 32.45 32.49 31.60 31.75 1,385,359 -0.92(-2.82%)
Jul 05, 2011 32.84 33.40 32.61 32.67 1,873,303 +0.20(+0.61%)
Jul 01, 2011 32.26 32.52 31.91 32.47 1,072,518 +0.04(+0.13%)
Jun 30, 2011 31.63 32.55 31.62 32.43 2,247,492 +0.97(+3.09%)
Jun 29, 2011 30.66 31.87 30.54 31.46 2,860,942 +1.15(+3.78%)
Jun 28, 2011 29.34 30.40 29.27 30.31 1,653,120 +1.19(+4.08%)
Jun 27, 2011 28.93 29.37 28.66 29.12 1,570,676 -0.01(-0.03%)
Jun 24, 2011 29.37 29.53 28.79 29.13 1,510,905 -0.09(-0.30%)
Jun 23, 2011 28.72 29.30 28.09 29.22 2,128,151 -0.07(-0.24%)
Jun 22, 2011 29.20 29.77 29.15 29.29 1,169,252 -0.05(-0.18%)
Jun 21, 2011 28.73 29.83 28.70 29.34 3,156,198 +0.47(+1.64%)
Jun 20, 2011 28.79 28.87 28.73 28.87 1,186,656 +0.10(+0.36%)
Jun 17, 2011 29.14 29.50 28.59 28.76 2,263,116 -0.30(-1.04%)
Jun 16, 2011 29.26 29.79 28.83 29.06 1,988,567 -0.29(-1.00%)
Jun 15, 2011 29.80 30.16 29.08 29.36 1,386,126 -0.79(-2.63%)
Jun 14, 2011 29.53 30.38 29.53 30.15 1,213,073 +0.85(+2.91%)
Jun 13, 2011 29.50 29.63 28.98 29.30 1,910,990 -0.19(-0.64%)
Jun 10, 2011 30.36 30.40 29.24 29.49 1,633,058 -1.03(-3.39%)
Jun 09, 2011 30.31 30.81 30.16 30.52 1,450,376 +0.24(+0.80%)
Jun 08, 2011 30.31 30.97 30.14 30.28 1,645,908 -0.10(-0.34%)
Jun 07, 2011 30.25 30.98 30.18 30.38 1,627,336 +0.53(+1.79%)
Jun 06, 2011 30.92 30.95 29.71 29.85 2,380,912 -0.91(-2.97%)
Jun 03, 2011 29.47 30.98 29.30 30.76 3,006,743 +0.65(+2.14%)
May 24, 2011 29.22 30.40 29.22 30.12 2,072,462 +1.05(+3.61%)
May 23, 2011 29.24 29.45 28.81 29.06 920,045 -0.97(-3.24%)
May 20, 2011 29.85 30.26 29.48 30.04 1,271,003 -0.02(-0.06%)
May 19, 2011 30.30 30.40 29.66 30.05 1,523,265 +0.05(+0.17%)
May 18, 2011 29.15 30.38 29.05 30.00 2,082,080 +1.01(+3.47%)
May 17, 2011 28.66 29.05 27.97 29.00 2,416,535 +0.09(+0.30%)
May 16, 2011 29.20 30.09 28.76 28.91 2,721,656 -0.35(-1.21%)
May 13, 2011 29.54 29.65 28.88 29.26 1,572,820 -0.33(-1.11%)
May 12, 2011 29.53 29.94 29.10 29.59 1,864,031 -0.28(-0.92%)
May 11, 2011 30.70 30.71 29.68 29.87 1,664,292 -0.94(-3.05%)
May 10, 2011 30.80 31.05 30.43 30.80 1,335,101 +0.08(+0.25%)
May 09, 2011 30.61 30.81 30.13 30.73 1,263,094 +0.29(+0.96%)
May 06, 2011 30.23 31.38 29.81 30.43 2,584,549 +0.41(+1.38%)
May 05, 2011 30.61 30.65 29.60 30.02 2,781,153 -1.16(-3.73%)
May 04, 2011 31.75 31.93 30.89 31.18 1,901,075 -0.71(-2.24%)
May 03, 2011 32.68 32.72 31.46 31.90 1,253,469 -0.86(-2.63%)
May 02, 2011 32.56 32.84 32.53 32.76 1,787,792 -0.31(-0.94%)
Apr 29, 2011 32.47 33.08 32.33 33.07 1,321,837 +0.45(+1.37%)
Apr 28, 2011 32.66 32.96 32.41 32.62 1,697,848 -0.19(-0.58%)
Apr 27, 2011 32.47 33.11 31.30 32.81 3,867,612 +0.09(+0.26%)
Apr 26, 2011 31.77 32.98 31.76 32.72 2,168,964 +0.53(+1.63%)
Apr 25, 2011 32.64 32.70 31.70 32.20 1,519,866 -0.23(-0.72%)
Apr 21, 2011 32.52 32.68 31.85 32.43 1,263,704 +0.09(+0.27%)
Apr 20, 2011 32.13 32.51 32.11 32.35 1,281,926 +0.76(+2.40%)
Apr 19, 2011 31.45 31.82 31.03 31.59 1,426,939 +0.10(+0.33%)
Apr 18, 2011 31.73 31.73 30.68 31.48 1,826,869 -0.78(-2.43%)
Apr 15, 2011 32.29 32.62 32.16 32.27 1,431,150 -0.09(-0.27%)
Apr 14, 2011 31.99 32.60 31.82 32.35 1,452,065 -0.17(-0.53%)
Apr 13, 2011 32.53 33.04 32.28 32.53 1,427,297 +0.17(+0.53%)
Apr 12, 2011 33.29 33.30 31.65 32.35 2,241,900 -1.32(-3.91%)
Apr 11, 2011 34.59 34.75 33.33 33.67 1,711,790 -0.98(-2.83%)
Apr 08, 2011 34.07 35.08 33.91 34.65 1,966,408 +0.95(+2.81%)
Apr 07, 2011 33.85 34.12 33.50 33.71 1,525,772 -0.06(-0.18%)
Apr 06, 2011 34.34 34.41 33.66 33.77 3,019,487 -0.58(-1.68%)
Apr 05, 2011 34.46 34.71 34.18 34.34 739,788 -0.17(-0.50%)
Apr 04, 2011 34.56 34.67 34.27 34.52 946,348 -0.11(-0.32%)
Apr 01, 2011 34.21 34.83 34.21 34.63 1,253,175 +0.71(+2.11%)
Mar 31, 2011 34.05 34.19 33.46 33.91 2,099,185 +0.05(+0.15%)
Mar 30, 2011 33.33 34.02 33.32 33.86 976,450 +0.71(+2.16%)
Mar 29, 2011 33.07 33.59 32.94 33.15 1,406,379 +0.14(+0.42%)
Mar 28, 2011 33.02 33.67 32.99 33.01 1,305,168 -0.08(-0.23%)
Mar 25, 2011 32.67 33.58 32.61 33.09 1,403,294 +0.46(+1.40%)
Mar 24, 2011 32.80 33.03 32.49 32.63 864,767 -0.08(-0.24%)
Mar 23, 2011 32.93 32.94 32.43 32.71 1,364,404 -0.22(-0.65%)
Mar 22, 2011 33.01 33.12 32.72 32.92 847,387 -0.07(-0.21%)
Mar 21, 2011 32.77 33.03 32.72 32.99 1,347,498 +1.28(+4.05%)
Mar 18, 2011 31.96 32.32 31.46 31.71 1,625,058 -0.05(-0.16%)
Mar 17, 2011 31.04 31.87 30.80 31.76 2,050,555 +1.52(+5.01%)
Mar 16, 2011 30.71 31.16 30.03 30.24 2,809,683 -0.33(-1.07%)
Mar 15, 2011 30.56 30.87 30.48 30.57 3,121,908 -0.25(-0.81%)
Mar 14, 2011 30.73 31.01 30.48 30.82 1,243,277 -0.12(-0.39%)
Mar 11, 2011 30.56 31.18 30.39 30.94 2,753,172 -0.16(-0.53%)
Mar 10, 2011 32.04 32.17 30.67 31.11 2,042,347 -1.40(-4.29%)
Mar 09, 2011 32.55 32.82 31.85 32.50 1,414,050 -0.07(-0.21%)
Mar 08, 2011 33.94 33.94 32.49 32.57 1,933,343 -1.33(-3.94%)
Mar 07, 2011 34.33 34.50 33.69 33.90 1,691,776 -0.18(-0.53%)
Mar 04, 2011 34.17 34.30 33.79 34.09 1,758,394 +0.22(+0.66%)
Mar 03, 2011 34.07 34.27 33.47 33.86 1,543,800 -0.33(-0.96%)
Mar 02, 2011 33.41 34.31 33.41 34.19 2,581,063 +0.99(+2.98%)
Mar 01, 2011 33.63 33.72 32.96 33.20 2,345,000 -0.31(-0.93%)
Feb 28, 2011 32.97 33.83 32.86 33.51 2,452,651 +0.48(+1.46%)
Feb 25, 2011 32.72 33.10 32.38 33.03 2,427,771 +0.78(+2.43%)
Feb 24, 2011 33.05 33.41 31.97 32.24 2,338,369 -0.51(-1.55%)
Feb 23, 2011 32.63 33.16 32.36 32.75 2,741,781 +0.37(+1.14%)
Feb 22, 2011 32.73 33.51 32.26 32.38 2,388,195 +0.53(+1.65%)
Feb 18, 2011 31.88 32.01 31.04 31.85 2,960,705 +0.00(+0.00%)
Feb 17, 2011 31.18 31.85 31.13 31.85 1,547,957 +0.54(+1.73%)
Feb 16, 2011 31.12 31.40 30.85 31.31 1,762,880 +0.64(+2.08%)
Feb 15, 2011 31.16 31.26 30.57 30.67 1,582,819 -0.25(-0.81%)
Feb 14, 2011 30.52 31.33 30.46 30.92 1,924,856 +0.58(+1.90%)
Feb 11, 2011 29.80 30.55 29.74 30.35 1,421,983 +0.29(+0.97%)
Feb 10, 2011 29.20 30.09 28.95 30.05 1,763,324 +0.70(+2.38%)
Feb 09, 2011 29.47 29.95 29.25 29.36 2,072,430 -0.05(-0.18%)
Feb 08, 2011 29.35 29.43 29.15 29.41 1,724,776 -0.12(-0.41%)
Feb 07, 2011 29.68 29.82 29.46 29.53 1,730,962 +0.02(+0.06%)
Feb 04, 2011 29.88 30.05 29.36 29.51 1,533,051 -0.20(-0.67%)
Feb 03, 2011 29.72 30.08 29.57 29.71 1,583,407 +0.04(+0.14%)
Feb 02, 2011 29.80 30.14 29.56 29.67 1,281,885 +0.13(+0.44%)
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.