Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.18 27.45 26.18 27.43 2,647,106 +2.33(+9.30%)
Nov 29, 2011 24.77 25.47 24.70 25.10 1,548,322 +0.39(+1.56%)
Nov 28, 2011 24.55 25.05 24.46 24.71 1,281,076 +1.07(+4.52%)
Nov 25, 2011 23.71 23.91 23.56 23.64 1,222,355 -0.17(-0.72%)
Nov 23, 2011 24.55 24.62 23.78 23.81 1,834,768 -1.20(-4.79%)
Nov 22, 2011 25.77 25.77 24.89 25.01 1,562,822 -0.62(-2.44%)
Nov 21, 2011 25.28 25.79 24.83 25.64 1,308,625 -0.21(-0.83%)
Nov 18, 2011 26.46 26.62 25.67 25.85 1,300,303 -0.38(-1.44%)
Nov 17, 2011 27.20 27.43 25.86 26.23 2,026,764 -1.02(-3.74%)
Nov 16, 2011 26.76 28.09 26.58 27.25 1,991,040 +0.25(+0.91%)
Nov 15, 2011 26.90 27.13 26.62 27.00 891,763 -0.07(-0.27%)
Nov 14, 2011 27.09 27.36 26.74 27.08 771,041 -0.20(-0.72%)
Nov 11, 2011 27.01 27.54 26.83 27.27 1,503,228 +0.53(+1.97%)
Nov 10, 2011 27.05 27.22 26.31 26.75 2,462,307 +0.04(+0.15%)
Nov 09, 2011 27.32 27.66 26.64 26.71 1,515,215 -1.54(-5.47%)
Nov 08, 2011 28.27 28.33 27.62 28.25 1,847,377 +0.04(+0.15%)
Nov 07, 2011 28.34 28.82 27.99 28.21 1,211,365 -0.21(-0.72%)
Nov 04, 2011 28.32 28.60 27.84 28.42 1,073,787 -0.12(-0.43%)
Nov 03, 2011 28.02 28.75 27.60 28.54 1,391,986 +0.87(+3.15%)
Nov 02, 2011 27.53 27.93 27.17 27.67 1,476,928 +0.64(+2.37%)
Nov 01, 2011 26.62 27.40 26.32 27.03 2,451,264 -1.07(-3.80%)
Oct 31, 2011 29.45 29.53 28.06 28.09 1,936,300 -1.69(-5.68%)
Oct 28, 2011 29.53 29.84 29.31 29.79 1,793,416 -0.27(-0.90%)
Oct 27, 2011 30.48 30.68 29.71 30.06 1,680,224 +0.55(+1.87%)
Oct 26, 2011 29.21 29.81 28.56 29.51 1,853,574 +0.86(+3.01%)
Oct 25, 2011 29.87 29.87 28.58 28.65 1,392,388 -1.14(-3.83%)
Oct 24, 2011 29.03 29.98 28.88 29.79 2,035,711 +0.95(+3.30%)
Oct 21, 2011 28.96 29.11 28.53 28.83 1,878,132 +0.47(+1.65%)
Oct 20, 2011 28.27 28.52 27.79 28.37 3,489,103 +0.02(+0.09%)
Oct 19, 2011 29.00 29.40 28.21 28.34 1,905,149 -0.80(-2.73%)
Oct 18, 2011 28.37 29.29 27.88 29.14 1,735,843 +0.62(+2.19%)
Oct 17, 2011 28.65 28.90 28.37 28.51 1,449,337 -0.24(-0.83%)
Oct 14, 2011 28.19 28.75 28.06 28.75 1,251,751 +1.20(+4.35%)
Oct 13, 2011 27.93 27.93 27.01 27.55 2,517,865 -0.57(-2.02%)
Oct 12, 2011 27.93 28.44 27.62 28.12 2,439,752 +0.64(+2.33%)
Oct 11, 2011 27.71 28.17 27.42 27.48 2,816,241 -0.71(-2.51%)
Oct 10, 2011 27.31 28.28 27.31 28.19 1,818,430 +0.99(+3.66%)
Oct 07, 2011 26.90 27.38 26.52 27.19 3,180,039 +0.59(+2.22%)
Oct 06, 2011 26.05 26.65 25.84 26.60 2,611,465 +1.22(+4.79%)
Oct 05, 2011 23.74 25.49 23.74 25.38 4,263,264 +1.67(+7.03%)
Oct 04, 2011 23.67 23.78 22.30 23.72 4,146,985 -0.47(-1.94%)
Oct 03, 2011 24.60 25.06 24.00 24.18 2,724,736 -1.04(-4.14%)
Sep 30, 2011 25.66 26.14 25.19 25.23 2,093,024 -1.03(-3.94%)
Sep 29, 2011 26.32 26.47 25.56 26.26 1,461,052 +0.74(+2.90%)
Sep 28, 2011 26.32 26.58 25.45 25.52 1,796,657 -0.72(-2.75%)
Sep 27, 2011 26.37 27.80 26.05 26.25 2,804,988 +0.67(+2.60%)
Sep 26, 2011 25.09 25.66 24.23 25.58 1,539,507 +0.67(+2.67%)
Sep 23, 2011 24.08 25.15 23.99 24.92 2,281,526 +0.47(+1.92%)
Sep 22, 2011 24.42 24.57 23.84 24.45 3,290,865 -1.27(-4.95%)
Sep 21, 2011 26.89 27.17 25.71 25.72 1,231,702 -1.27(-4.69%)
Sep 20, 2011 27.31 27.95 26.96 26.99 1,014,441 -0.26(-0.96%)
Sep 19, 2011 26.81 27.50 26.36 27.25 1,416,162 -0.40(-1.46%)
Sep 16, 2011 28.42 28.69 27.47 27.65 1,348,126 -0.77(-2.72%)
Sep 15, 2011 28.04 28.60 27.74 28.42 1,664,659 +1.10(+4.03%)
Sep 14, 2011 26.54 27.77 26.48 27.32 2,108,311 +0.80(+3.00%)
Sep 13, 2011 26.30 26.62 25.95 26.53 1,575,843 +0.38(+1.45%)
Sep 12, 2011 25.86 26.40 25.60 26.15 2,293,027 -0.11(-0.41%)
Sep 09, 2011 27.62 27.70 26.15 26.25 3,272,536 -1.92(-6.82%)
Sep 08, 2011 28.35 28.58 27.96 28.18 1,725,902 -0.39(-1.35%)
Sep 07, 2011 28.63 28.70 28.29 28.56 1,663,680 +0.33(+1.16%)
Sep 06, 2011 27.36 28.25 26.81 28.23 1,579,375 -0.36(-1.26%)
Sep 02, 2011 28.60 29.06 28.16 28.60 1,404,306 -0.85(-2.87%)
Sep 01, 2011 29.81 30.75 29.39 29.44 2,374,633 -0.20(-0.67%)
Aug 31, 2011 29.19 29.76 29.14 29.64 1,191,194 +0.58(+1.98%)
Aug 30, 2011 28.26 29.34 28.01 29.06 1,443,012 +0.63(+2.22%)
Aug 29, 2011 28.16 28.49 27.91 28.43 1,550,362 +0.86(+3.13%)
Aug 26, 2011 27.35 27.64 26.70 27.57 1,828,476 -0.03(-0.12%)
Aug 25, 2011 28.61 28.61 27.26 27.60 1,484,934 -0.71(-2.50%)
Aug 24, 2011 28.56 29.03 27.99 28.31 1,517,036 -0.37(-1.29%)
Aug 23, 2011 27.65 28.70 27.22 28.68 2,661,974 +1.53(+5.63%)
Aug 22, 2011 27.52 27.69 26.62 27.15 2,549,779 +0.44(+1.66%)
Aug 19, 2011 26.69 27.80 26.60 26.71 2,497,294 -0.62(-2.28%)
Aug 18, 2011 28.59 28.59 26.94 27.33 3,023,141 -2.36(-7.94%)
Aug 17, 2011 29.95 30.43 29.52 29.69 1,453,719 +0.01(+0.03%)
Aug 16, 2011 29.63 29.84 29.25 29.68 1,512,386 -0.46(-1.53%)
Aug 15, 2011 29.66 30.28 29.30 30.14 1,724,981 +1.00(+3.44%)
Aug 12, 2011 29.84 29.94 28.82 29.14 2,209,368 -0.16(-0.56%)
Aug 11, 2011 27.44 29.55 26.76 29.30 3,138,979 +1.70(+6.16%)
Aug 10, 2011 27.59 28.96 26.68 27.60 4,500,151 -0.48(-1.70%)
Aug 09, 2011 27.11 28.10 25.91 28.08 5,187,775 +1.66(+6.28%)
Aug 08, 2011 27.11 27.73 26.09 26.42 4,061,409 -2.05(-7.19%)
Aug 05, 2011 29.48 29.63 26.96 28.46 3,873,363 -0.66(-2.26%)
Aug 04, 2011 30.43 30.44 28.65 29.12 3,250,148 -1.73(-5.59%)
Aug 03, 2011 30.94 31.36 30.00 30.85 2,958,203 -0.07(-0.21%)
Aug 02, 2011 31.50 31.76 30.87 30.91 1,565,654 -0.86(-2.71%)
Aug 01, 2011 32.25 32.51 31.36 31.78 892,760 +0.27(+0.86%)
Jul 29, 2011 31.63 31.82 31.14 31.50 1,529,052 -0.39(-1.24%)
Jul 28, 2011 31.59 32.58 31.28 31.90 1,435,119 +0.21(+0.65%)
Jul 27, 2011 32.28 32.51 31.54 31.69 1,922,818 -0.66(-2.03%)
Jul 26, 2011 33.35 33.36 32.16 32.35 2,435,506 -0.68(-2.06%)
Jul 25, 2011 32.86 33.29 32.54 33.03 1,674,432 +0.00(+0.00%)
Jul 22, 2011 32.74 33.07 32.74 33.03 1,167,186 +0.29(+0.88%)
Jul 21, 2011 32.41 32.83 32.11 32.74 1,525,106 +0.58(+1.81%)
Jul 20, 2011 32.43 32.68 31.92 32.16 1,543,027 -0.12(-0.38%)
Jul 19, 2011 32.01 32.67 31.94 32.28 1,379,784 +0.66(+2.08%)
Jul 18, 2011 31.70 31.70 31.08 31.63 1,455,669 -0.30(-0.95%)
Jul 15, 2011 31.39 32.10 31.25 31.93 1,794,988 +0.82(+2.64%)
Jul 14, 2011 31.33 31.60 30.74 31.11 2,394,140 +0.08(+0.26%)
Jul 13, 2011 30.32 31.48 30.29 31.03 1,813,095 +0.88(+2.92%)
Jul 12, 2011 29.98 30.56 29.89 30.15 2,139,132 -0.09(-0.30%)
Jul 11, 2011 30.81 31.01 30.07 30.24 1,891,397 -1.04(-3.31%)
Jul 08, 2011 30.90 31.32 30.86 31.27 1,831,779 -0.04(-0.13%)
Jul 07, 2011 30.86 31.67 30.67 31.32 1,967,048 +1.03(+3.39%)
Jul 06, 2011 30.95 30.99 30.14 30.29 1,452,279 -0.88(-2.82%)
Jul 05, 2011 31.32 31.86 31.11 31.17 1,963,793 +0.19(+0.61%)
Jul 01, 2011 30.77 31.02 30.44 30.98 1,124,326 +0.04(+0.13%)
Jun 30, 2011 30.17 31.05 30.16 30.94 2,356,057 +0.93(+3.09%)
Jun 29, 2011 29.24 30.40 29.13 30.01 2,999,140 +1.09(+3.78%)
Jun 28, 2011 27.99 29.00 27.92 28.92 1,732,974 +1.13(+4.08%)
Jun 27, 2011 27.59 28.02 27.34 27.78 1,646,547 -0.01(-0.03%)
Jun 24, 2011 28.02 28.17 27.46 27.79 1,583,889 -0.08(-0.29%)
Jun 23, 2011 27.40 27.95 26.80 27.87 2,230,951 -0.07(-0.24%)
Jun 22, 2011 27.86 28.40 27.81 27.94 1,225,733 -0.05(-0.18%)
Jun 21, 2011 27.40 28.45 27.38 27.99 3,308,657 +0.45(+1.64%)
Jun 20, 2011 27.46 27.54 27.40 27.54 1,243,978 +0.10(+0.36%)
Jun 17, 2011 27.80 28.14 27.27 27.44 2,372,436 -0.29(-1.04%)
Jun 16, 2011 27.91 28.42 27.50 27.73 2,084,625 -0.28(-1.00%)
Jun 15, 2011 28.42 28.77 27.74 28.00 1,453,082 -0.76(-2.63%)
Jun 14, 2011 28.17 28.98 28.17 28.76 1,271,670 +0.81(+2.91%)
Jun 13, 2011 28.14 28.27 27.64 27.95 2,003,300 -0.18(-0.64%)
Jun 10, 2011 28.96 29.00 27.90 28.13 1,711,942 -0.99(-3.39%)
Jun 09, 2011 28.92 29.39 28.77 29.11 1,520,436 +0.23(+0.80%)
Jun 08, 2011 28.92 29.54 28.75 28.88 1,725,413 -0.10(-0.34%)
Jun 07, 2011 28.86 29.56 28.78 28.98 1,705,945 +0.51(+1.79%)
Jun 06, 2011 29.50 29.52 28.34 28.47 2,495,922 -0.87(-2.97%)
Jun 03, 2011 28.11 29.55 27.95 29.34 3,151,983 +0.62(+2.14%)
May 24, 2011 27.87 29.00 27.87 28.73 2,172,572 +1.00(+3.61%)
May 23, 2011 27.89 28.09 27.49 27.73 964,488 -0.93(-3.24%)
May 20, 2011 28.47 28.87 28.12 28.65 1,332,399 -0.02(-0.06%)
May 19, 2011 28.91 29.00 28.29 28.67 1,596,846 +0.05(+0.17%)
May 18, 2011 27.81 28.98 27.71 28.62 2,182,654 +0.96(+3.47%)
May 17, 2011 27.34 27.71 26.68 27.66 2,533,265 +0.08(+0.30%)
May 16, 2011 27.86 28.70 27.44 27.58 2,853,125 -0.34(-1.21%)
May 13, 2011 28.18 28.28 27.54 27.91 1,648,795 -0.31(-1.11%)
May 12, 2011 28.17 28.56 27.76 28.23 1,954,073 -0.26(-0.92%)
May 11, 2011 29.29 29.29 28.32 28.49 1,744,685 -0.90(-3.05%)
May 10, 2011 29.38 29.61 29.03 29.38 1,399,593 +0.07(+0.25%)
May 09, 2011 29.20 29.39 28.74 29.31 1,324,108 +0.28(+0.96%)
May 06, 2011 28.83 29.93 28.43 29.03 2,709,396 +0.39(+1.38%)
May 05, 2011 29.20 29.24 28.23 28.64 2,915,496 -1.11(-3.73%)
May 04, 2011 30.29 30.46 29.47 29.75 1,992,906 -0.68(-2.24%)
May 03, 2011 31.18 31.22 30.01 30.43 1,314,018 -0.82(-2.63%)
May 02, 2011 31.06 31.32 31.03 31.25 1,874,151 -0.30(-0.94%)
Apr 29, 2011 30.97 31.55 30.84 31.55 1,385,688 +0.43(+1.37%)
Apr 28, 2011 31.15 31.44 30.91 31.12 1,779,862 -0.18(-0.58%)
Apr 27, 2011 30.98 31.59 29.86 31.30 4,054,437 +0.08(+0.26%)
Apr 26, 2011 30.30 31.46 30.30 31.22 2,273,736 +0.50(+1.63%)
Apr 25, 2011 31.13 31.19 30.24 30.72 1,593,283 -0.22(-0.72%)
Apr 21, 2011 31.02 31.18 30.39 30.94 1,324,747 +0.08(+0.27%)
Apr 20, 2011 30.65 31.01 30.63 30.86 1,343,849 +0.72(+2.40%)
Apr 19, 2011 30.00 30.35 29.60 30.13 1,495,867 +0.10(+0.33%)
Apr 18, 2011 30.26 30.27 29.27 30.03 1,915,115 -0.75(-2.43%)
Apr 15, 2011 30.81 31.12 30.68 30.78 1,500,281 -0.08(-0.27%)
Apr 14, 2011 30.52 31.09 30.35 30.86 1,522,207 -0.16(-0.53%)
Apr 13, 2011 31.04 31.52 30.79 31.03 1,496,242 +0.16(+0.53%)
Apr 12, 2011 31.76 31.77 30.19 30.86 2,350,195 -1.26(-3.91%)
Apr 11, 2011 33.00 33.15 31.79 32.12 1,794,478 -0.94(-2.83%)
Apr 08, 2011 32.50 33.46 32.35 33.06 2,061,395 +0.90(+2.81%)
Apr 07, 2011 32.29 32.55 31.96 32.15 1,599,474 -0.06(-0.18%)
Apr 06, 2011 32.76 32.83 32.11 32.21 3,165,343 -0.55(-1.68%)
Apr 05, 2011 32.88 33.11 32.61 32.76 775,523 -0.16(-0.50%)
Apr 04, 2011 32.97 33.07 32.69 32.93 992,061 -0.11(-0.32%)
Apr 01, 2011 32.64 33.23 32.64 33.03 1,313,710 +0.68(+2.11%)
Mar 31, 2011 32.48 32.61 31.92 32.35 2,200,585 +0.05(+0.15%)
Mar 30, 2011 31.79 32.46 31.78 32.30 1,023,617 +0.68(+2.16%)
Mar 29, 2011 31.55 32.05 31.42 31.62 1,474,313 +0.13(+0.42%)
Mar 28, 2011 31.50 32.12 31.47 31.49 1,368,214 -0.07(-0.23%)
Mar 25, 2011 31.17 32.03 31.11 31.56 1,471,080 +0.44(+1.40%)
Mar 24, 2011 31.29 31.50 30.99 31.13 906,540 -0.07(-0.24%)
Mar 23, 2011 31.41 31.42 30.94 31.20 1,430,312 -0.21(-0.65%)
Mar 22, 2011 31.49 31.59 31.22 31.41 888,320 -0.07(-0.21%)
Mar 21, 2011 31.26 31.50 31.22 31.47 1,412,589 +1.22(+4.05%)
Mar 18, 2011 30.49 30.83 30.01 30.25 1,703,556 -0.05(-0.16%)
Mar 17, 2011 29.61 30.40 29.38 30.30 2,149,607 +1.45(+5.01%)
Mar 16, 2011 29.29 29.72 28.65 28.85 2,945,404 -0.31(-1.07%)
Mar 15, 2011 29.16 29.45 29.07 29.16 3,272,712 -0.24(-0.81%)
Mar 14, 2011 29.31 29.58 29.07 29.40 1,303,333 -0.11(-0.39%)
Mar 11, 2011 29.15 29.75 28.99 29.52 2,886,164 -0.16(-0.53%)
Mar 10, 2011 30.56 30.69 29.26 29.67 2,141,002 -1.33(-4.29%)
Mar 09, 2011 31.05 31.31 30.38 31.00 1,482,355 -0.07(-0.21%)
Mar 08, 2011 32.37 32.37 30.99 31.07 2,026,732 -1.27(-3.94%)
Mar 07, 2011 32.75 32.91 32.14 32.34 1,773,496 -0.17(-0.53%)
Mar 04, 2011 32.60 32.72 32.24 32.51 1,843,333 +0.21(+0.66%)
Mar 03, 2011 32.50 32.69 31.92 32.30 1,618,373 -0.31(-0.96%)
Mar 02, 2011 31.87 32.73 31.87 32.61 2,705,741 +0.94(+2.98%)
Mar 01, 2011 32.08 32.17 31.44 31.67 2,458,275 -0.30(-0.93%)
Feb 28, 2011 31.45 32.27 31.35 31.96 2,571,126 +0.46(+1.46%)
Feb 25, 2011 31.21 31.58 30.89 31.50 2,545,044 +0.75(+2.43%)
Feb 24, 2011 31.53 31.87 30.49 30.76 2,451,323 -0.48(-1.55%)
Feb 23, 2011 31.13 31.63 30.87 31.24 2,874,222 +0.35(+1.14%)
Feb 22, 2011 31.22 31.96 30.78 30.89 2,503,557 +0.50(+1.65%)
Feb 18, 2011 30.41 30.53 29.61 30.39 3,103,722 +0.00(+0.00%)
Feb 17, 2011 29.75 30.39 29.70 30.39 1,622,731 +0.52(+1.73%)
Feb 16, 2011 29.69 29.95 29.43 29.87 1,848,036 +0.61(+2.08%)
Feb 15, 2011 29.72 29.82 29.16 29.26 1,659,277 -0.24(-0.81%)
Feb 14, 2011 29.11 29.89 29.06 29.50 2,017,836 +0.55(+1.90%)
Feb 11, 2011 28.42 29.15 28.37 28.95 1,490,672 +0.28(+0.97%)
Feb 10, 2011 27.86 28.70 27.62 28.67 1,848,501 +0.67(+2.38%)
Feb 09, 2011 28.11 28.57 27.90 28.00 2,172,539 -0.05(-0.18%)
Feb 08, 2011 28.00 28.08 27.81 28.05 1,808,091 -0.12(-0.41%)
Feb 07, 2011 28.31 28.45 28.11 28.17 1,814,576 +0.02(+0.06%)
Feb 04, 2011 28.51 28.67 28.00 28.15 1,607,104 -0.19(-0.67%)
Feb 03, 2011 28.35 28.69 28.21 28.34 1,659,893 +0.04(+0.15%)
Feb 02, 2011 28.42 28.75 28.19 28.30 1,343,806 +0.12(+0.44%)
Feb 01, 2011 28.57 29.01 28.00 28.18 2,478,662 -0.25(-0.90%)
Jan 31, 2011 27.48 28.57 27.48 28.43 2,867,424 +1.04(+3.78%)
Jan 28, 2011 26.79 27.71 26.76 27.40 2,869,439 +0.35(+1.31%)
Jan 27, 2011 26.81 27.08 26.63 27.04 1,071,595 +0.08(+0.30%)
Jan 26, 2011 26.09 27.09 26.09 26.96 1,664,819 +1.01(+3.89%)
Jan 25, 2011 26.50 26.55 25.75 25.95 1,009,248 -0.69(-2.59%)
Jan 24, 2011 26.53 26.75 26.32 26.64 1,215,129 +0.02(+0.09%)
Jan 21, 2011 26.22 26.74 26.22 26.62 1,717,509 +0.54(+2.08%)
Jan 20, 2011 26.01 26.13 25.56 26.07 1,559,015 -0.16(-0.63%)
Jan 19, 2011 26.47 26.47 26.07 26.24 1,489,969 -0.21(-0.81%)
Jan 18, 2011 26.81 26.81 26.37 26.45 1,798,852 -0.30(-1.11%)
Jan 14, 2011 26.83 26.90 26.60 26.75 1,468,848 -0.11(-0.40%)
Jan 13, 2011 27.01 27.19 26.67 26.85 974,685 -0.15(-0.55%)
Jan 12, 2011 27.28 27.58 26.88 27.00 1,559,466 +0.10(+0.37%)
Jan 11, 2011 26.89 27.27 26.81 26.90 2,142,908 +0.54(+2.06%)
Jan 10, 2011 26.70 26.76 26.17 26.36 1,996,040 -0.39(-1.47%)
Jan 07, 2011 26.58 26.79 26.31 26.76 1,601,104 +0.37(+1.40%)
Jan 06, 2011 27.27 27.31 26.32 26.39 1,630,713 -0.69(-2.55%)
Jan 05, 2011 27.63 27.63 27.03 27.08 1,359,970 -0.48(-1.73%)
Jan 04, 2011 27.68 27.97 27.33 27.55 1,451,684 +0.10(+0.36%)
Jan 03, 2011 27.66 27.91 27.29 27.45 785,111 +0.15(+0.54%)
Dec 31, 2010 26.97 27.41 26.81 27.31 986,697 +0.28(+1.03%)
Dec 30, 2010 27.15 27.40 26.99 27.03 907,913 -0.25(-0.93%)
Dec 29, 2010 27.17 27.31 26.94 27.28 844,788 +0.16(+0.58%)
Dec 28, 2010 26.83 27.19 26.81 27.13 484,909 +0.33(+1.23%)
Dec 27, 2010 26.65 26.92 26.59 26.80 609,560 +0.13(+0.49%)
Dec 23, 2010 26.66 26.76 26.21 26.67 1,532,753 +0.03(+0.12%)
Dec 22, 2010 26.57 27.02 26.42 26.63 1,572,309 +0.15(+0.56%)
Dec 21, 2010 26.04 26.56 25.86 26.48 1,040,868 +0.69(+2.67%)
Dec 20, 2010 25.64 26.03 25.47 25.79 1,563,222 +0.32(+1.26%)
Dec 17, 2010 25.56 25.71 25.38 25.47 1,987,902 -0.13(-0.51%)
Dec 16, 2010 25.62 25.66 25.36 25.61 2,129,360 -0.08(-0.32%)
Dec 15, 2010 25.59 25.77 25.38 25.69 1,028,283 +0.03(+0.13%)
Dec 14, 2010 25.33 25.68 25.17 25.66 968,829 +0.25(+0.97%)
Dec 13, 2010 25.54 25.76 25.33 25.41 1,030,545 -0.07(-0.26%)
Dec 10, 2010 25.51 25.66 25.28 25.47 886,697 -0.03(-0.13%)
Dec 09, 2010 25.38 25.58 24.97 25.51 1,847,812 -0.16(-0.61%)
Dec 08, 2010 25.98 26.22 25.48 25.66 1,355,276 -0.39(-1.51%)
Dec 07, 2010 26.79 27.03 26.03 26.06 1,304,646 +0.27(+1.05%)
Dec 06, 2010 25.75 26.58 25.68 25.79 1,350,368 -0.17(-0.66%)
Dec 03, 2010 25.35 26.12 25.32 25.96 1,746,499 +0.63(+2.50%)
Dec 02, 2010 24.57 25.40 24.45 25.33 2,035,983 +0.94(+3.84%)
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.