Cenovus Energy Inc (NY: CVE )

14.05 USD -0.67 (-4.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.28 15.82 15.23 15.46 3,910,540 +1.35(+9.57%)
Nov 29, 2016 14.00 14.21 13.94 14.11 1,981,781 -0.38(-2.62%)
Nov 28, 2016 14.80 14.94 14.47 14.49 1,874,909 -0.31(-2.09%)
Nov 25, 2016 14.92 15.01 14.70 14.80 425,443 -0.23(-1.53%)
Nov 23, 2016 15.03 15.03 15.03 0 -0.01(-0.07%)
Nov 22, 2016 15.34 15.40 14.86 15.04 1,315,007 -0.28(-1.83%)
Nov 21, 2016 14.88 15.34 14.85 15.32 1,230,878 +0.80(+5.51%)
Nov 18, 2016 14.48 14.70 14.39 14.52 765,163 +0.05(+0.35%)
Nov 17, 2016 14.80 14.98 14.45 14.47 1,379,191 -0.17(-1.16%)
Nov 16, 2016 14.57 14.85 14.43 14.64 1,162,013 -0.03(-0.20%)
Nov 15, 2016 14.27 14.80 14.23 14.67 1,125,773 +0.63(+4.49%)
Nov 14, 2016 14.00 14.06 13.62 14.04 1,285,767 +0.04(+0.29%)
Nov 11, 2016 13.95 14.06 13.69 14.00 1,270,116 -0.10(-0.71%)
Nov 10, 2016 14.27 14.41 14.08 14.10 1,174,963 -0.29(-2.02%)
Nov 09, 2016 13.99 14.42 13.82 14.39 1,452,921 +0.36(+2.57%)
Nov 08, 2016 13.91 14.22 13.90 14.03 1,601,904 -0.02(-0.14%)
Nov 07, 2016 13.95 14.13 13.84 14.05 1,533,003 +0.28(+2.03%)
Nov 04, 2016 13.61 13.83 13.36 13.77 1,863,439 +0.05(+0.36%)
Nov 03, 2016 14.09 14.15 13.67 13.72 1,867,644 -0.32(-2.28%)
Nov 02, 2016 14.19 14.43 14.04 14.04 2,003,241 -0.39(-2.70%)
Nov 01, 2016 14.55 14.63 14.17 14.43 2,637,477 -0.01(-0.07%)
Oct 31, 2016 14.80 14.85 14.37 14.44 2,229,487 -0.52(-3.48%)
Oct 28, 2016 15.48 15.56 14.90 14.96 2,488,758 -0.52(-3.36%)
Oct 27, 2016 15.18 15.96 15.18 15.48 3,123,273 +0.37(+2.45%)
Oct 26, 2016 15.07 15.26 14.93 15.11 2,211,597 -0.20(-1.31%)
Oct 25, 2016 15.45 15.70 15.30 15.31 1,526,869 -0.14(-0.91%)
Oct 24, 2016 15.63 15.63 15.27 15.45 1,505,600 -0.23(-1.47%)
Oct 21, 2016 15.34 15.84 15.21 15.68 2,264,917 +0.19(+1.23%)
Oct 20, 2016 15.46 15.59 15.24 15.49 1,607,920 -0.12(-0.77%)
Oct 19, 2016 15.57 15.85 15.45 15.61 1,612,051 +0.15(+0.97%)
Oct 18, 2016 15.63 15.65 15.31 15.46 1,495,100 +0.02(+0.13%)
Oct 17, 2016 15.60 15.66 15.39 15.44 1,200,091 -0.18(-1.15%)
Oct 14, 2016 15.67 15.88 15.43 15.62 1,702,755 +0.11(+0.71%)
Oct 13, 2016 15.19 15.62 15.00 15.51 1,806,530 +0.20(+1.31%)
Oct 12, 2016 15.29 15.45 15.17 15.31 1,633,793 -0.10(-0.65%)
Oct 11, 2016 15.24 15.44 15.13 15.41 1,922,166 +0.07(+0.46%)
Oct 10, 2016 15.14 15.41 15.14 15.34 1,295,652 +0.44(+2.95%)
Oct 07, 2016 15.15 15.16 14.77 14.90 1,698,129 -0.23(-1.52%)
Oct 06, 2016 14.87 15.24 14.82 15.13 2,875,159 +0.41(+2.79%)
Oct 05, 2016 14.51 14.94 14.50 14.72 1,486,667 +0.41(+2.87%)
Oct 04, 2016 14.42 14.55 14.06 14.31 2,199,313 -0.06(-0.42%)
Oct 03, 2016 14.41 14.53 13.96 14.37 2,143,585 +0.00(+0.00%)
Sep 30, 2016 14.47 14.56 14.12 14.37 2,581,458 +0.07(+0.49%)
Sep 29, 2016 14.05 14.64 14.02 14.30 4,382,051 +0.34(+2.44%)
Sep 28, 2016 13.19 13.98 12.93 13.96 3,805,840 +0.86(+6.56%)
Sep 27, 2016 13.22 13.26 13.06 13.10 1,352,785 -0.32(-2.38%)
Sep 26, 2016 13.63 13.70 13.40 13.42 850,180 -0.11(-0.81%)
Sep 23, 2016 13.78 13.84 13.46 13.53 1,086,502 -0.34(-2.45%)
Sep 22, 2016 13.94 14.10 13.86 13.87 1,343,395 +0.21(+1.54%)
Sep 21, 2016 13.41 13.66 13.34 13.66 1,400,891 +0.39(+2.94%)
Sep 20, 2016 13.40 13.54 13.26 13.27 1,422,844 -0.17(-1.26%)
Sep 19, 2016 13.72 13.83 13.42 13.44 1,500,294 -0.10(-0.74%)
Sep 16, 2016 13.38 13.60 13.37 13.54 968,539 -0.09(-0.66%)
Sep 15, 2016 13.49 13.84 13.49 13.63 1,413,074 +0.16(+1.19%)
Sep 14, 2016 13.63 13.83 13.40 13.47 2,311,504 -0.29(-2.11%)
Sep 13, 2016 14.14 14.14 13.58 13.76 1,878,149 -0.68(-4.71%)
Sep 12, 2016 14.40 14.58 14.21 14.44 1,934,600 -0.21(-1.43%)
Sep 09, 2016 15.01 15.01 14.54 14.65 1,434,229 -0.65(-4.25%)
Sep 08, 2016 14.72 15.35 14.60 15.30 2,667,812 +0.72(+4.94%)
Sep 07, 2016 14.81 14.86 14.54 14.58 1,482,793 -0.20(-1.35%)
Sep 06, 2016 14.94 14.96 14.65 14.78 1,912,755 -0.07(-0.47%)
Sep 02, 2016 14.79 14.85 14.85 14.85 2,598,100 +0.24(+1.64%)
Sep 01, 2016 14.37 14.66 14.35 14.61 2,604,630 +0.16(+1.11%)
Aug 31, 2016 14.76 14.79 14.27 14.45 1,652,122 -0.42(-2.82%)
Aug 30, 2016 14.85 15.07 14.74 14.87 696,772 +0.03(+0.20%)
Aug 29, 2016 14.70 14.92 14.65 14.84 730,927 -0.01(-0.07%)
Aug 26, 2016 15.07 15.28 14.75 14.85 1,116,190 -0.11(-0.74%)
Aug 25, 2016 14.95 15.07 14.79 14.96 1,377,682 -0.03(-0.20%)
Aug 24, 2016 14.94 15.30 14.87 14.99 1,662,244 -0.06(-0.40%)
Aug 23, 2016 15.08 15.20 14.95 15.05 1,179,881 -0.05(-0.33%)
Aug 22, 2016 15.15 15.19 14.91 15.10 1,335,453 -0.34(-2.20%)
Aug 19, 2016 15.51 15.51 15.23 15.44 892,976 -0.19(-1.22%)
Aug 18, 2016 15.35 15.72 15.31 15.63 1,067,227 +0.40(+2.63%)
Aug 17, 2016 15.31 15.46 15.07 15.23 1,604,136 -0.14(-0.91%)
Aug 16, 2016 15.23 15.46 15.15 15.37 1,140,461 +0.11(+0.72%)
Aug 15, 2016 14.89 15.36 14.87 15.26 1,459,244 +0.51(+3.46%)
Aug 12, 2016 14.85 14.98 14.68 14.75 1,281,766 -0.01(-0.07%)
Aug 11, 2016 14.52 14.89 14.45 14.76 1,216,832 +0.40(+2.79%)
Aug 10, 2016 14.66 14.76 14.33 14.36 1,678,804 -0.35(-2.38%)
Aug 09, 2016 14.82 15.03 14.63 14.71 1,337,844 -0.05(-0.34%)
Aug 08, 2016 14.64 14.87 14.61 14.76 1,133,851 +0.29(+2.00%)
Aug 05, 2016 14.65 14.68 14.32 14.47 1,367,303 -0.27(-1.83%)
Aug 04, 2016 14.20 14.76 14.18 14.74 2,297,798 +0.48(+3.37%)
Aug 03, 2016 13.74 14.30 13.57 14.26 2,207,310 +0.56(+4.09%)
Aug 02, 2016 13.76 13.96 13.50 13.70 1,791,326 +0.20(+1.48%)
Aug 01, 2016 14.04 14.13 13.47 13.50 1,142,141 -0.80(-5.59%)
Jul 29, 2016 14.15 14.35 14.02 14.30 3,120,395 +0.16(+1.13%)
Jul 28, 2016 13.67 14.27 13.52 14.14 3,239,268 +0.89(+6.72%)
Jul 27, 2016 13.73 13.82 13.11 13.25 2,157,903 -0.44(-3.21%)
Jul 26, 2016 13.50 13.71 13.44 13.69 1,425,111 +0.12(+0.88%)
Jul 25, 2016 13.97 13.99 13.48 13.57 2,252,301 -0.59(-4.17%)
Jul 22, 2016 14.19 14.23 13.93 14.16 2,145,911 +0.02(+0.14%)
Jul 21, 2016 14.21 14.52 14.11 14.14 2,679,140 -0.15(-1.05%)
Jul 20, 2016 14.20 14.33 14.00 14.29 2,389,909 -0.03(-0.21%)
Jul 19, 2016 14.25 14.45 14.17 14.32 3,174,474 +0.01(+0.07%)
Jul 18, 2016 14.07 14.34 13.94 14.31 1,500,799 +0.13(+0.92%)
Jul 15, 2016 14.39 14.39 13.98 14.18 1,296,221 -0.08(-0.56%)
Jul 14, 2016 14.26 14.33 14.09 14.26 1,842,024 +0.25(+1.78%)
Jul 13, 2016 14.42 14.48 13.88 14.01 2,405,169 -0.35(-2.44%)
Jul 12, 2016 14.11 14.42 13.97 14.36 2,154,307 +0.67(+4.89%)
Jul 11, 2016 13.92 14.01 13.65 13.69 2,698,451 -0.17(-1.23%)
Jul 08, 2016 13.44 13.98 13.29 13.86 2,771,389 +0.57(+4.29%)
Jul 07, 2016 13.92 13.98 13.23 13.29 1,377,719 -0.39(-2.85%)
Jul 06, 2016 13.65 13.76 13.50 13.68 1,167,504 -0.05(-0.36%)
Jul 05, 2016 13.82 13.99 13.57 13.73 1,141,758 -0.32(-2.28%)
Jul 01, 2016 13.82 14.05 14.05 14.05 817,300 +0.23(+1.66%)
Jun 30, 2016 13.72 13.87 13.59 13.82 1,593,033 +0.06(+0.44%)
Jun 29, 2016 13.48 13.88 13.48 13.76 1,623,343 +0.44(+3.30%)
Jun 28, 2016 13.51 13.79 13.29 13.32 1,787,477 +0.27(+2.07%)
Jun 27, 2016 13.52 13.78 12.90 13.05 3,274,640 -0.69(-5.02%)
Jun 24, 2016 13.63 14.33 13.51 13.74 2,311,712 -0.94(-6.40%)
Jun 23, 2016 14.47 14.69 14.34 14.68 1,332,715 +0.50(+3.53%)
Jun 22, 2016 14.75 14.77 14.11 14.18 1,904,178 -0.47(-3.21%)
Jun 21, 2016 14.48 14.82 14.39 14.65 1,540,651 +0.09(+0.62%)
Jun 20, 2016 14.31 14.70 14.31 14.56 1,462,434 +0.51(+3.63%)
Jun 17, 2016 13.92 14.39 13.84 14.05 1,649,025 +0.30(+2.18%)
Jun 16, 2016 14.09 14.13 13.54 13.75 2,831,802 -0.53(-3.71%)
Jun 15, 2016 14.47 14.61 14.28 14.28 1,213,595 -0.32(-2.19%)
Jun 14, 2016 14.72 14.95 14.45 14.60 1,422,027 -0.20(-1.35%)
Jun 13, 2016 14.66 15.10 14.59 14.80 2,804,061 +0.07(+0.48%)
Jun 10, 2016 15.02 15.21 14.71 14.73 1,524,331 -0.45(-2.96%)
Jun 09, 2016 15.55 15.73 15.05 15.18 2,293,262 -0.53(-3.37%)
Jun 08, 2016 16.50 16.56 15.62 15.71 2,918,148 -0.61(-3.74%)
Jun 07, 2016 15.69 16.36 15.64 16.32 2,185,752 +0.82(+5.29%)
Jun 06, 2016 15.43 15.60 15.34 15.50 1,687,408 +0.23(+1.51%)
Jun 03, 2016 15.37 15.59 15.18 15.27 1,520,357 +0.05(+0.33%)
Jun 02, 2016 15.01 15.28 14.88 15.22 1,628,650 -0.02(-0.13%)
Jun 01, 2016 14.93 15.25 14.78 15.24 1,410,319 +0.16(+1.06%)
May 31, 2016 15.44 15.71 14.94 15.08 2,067,106 -0.39(-2.52%)
May 27, 2016 15.11 15.47 15.47 15.47 1,805,100 +0.15(+0.98%)
May 26, 2016 15.38 15.59 15.23 15.32 1,678,916 +0.09(+0.59%)
May 25, 2016 14.82 15.25 14.78 15.23 1,719,238 +0.52(+3.54%)
May 24, 2016 14.82 14.95 14.59 14.71 2,185,253 -0.17(-1.14%)
May 23, 2016 14.44 15.01 14.33 14.88 1,337,609 +0.27(+1.85%)
May 20, 2016 14.72 14.90 14.56 14.61 1,789,683 -0.06(-0.41%)
May 19, 2016 14.59 14.81 14.35 14.67 1,720,517 -0.17(-1.15%)
May 18, 2016 15.14 15.30 14.73 14.84 1,674,488 -0.42(-2.75%)
May 17, 2016 15.31 15.48 15.11 15.26 2,126,536 -0.12(-0.78%)
May 16, 2016 15.00 15.41 14.93 15.38 2,272,068 +0.65(+4.41%)
May 13, 2016 14.70 14.94 14.61 14.73 2,234,669 -0.10(-0.67%)
May 12, 2016 15.06 15.32 14.57 14.83 1,903,113 +0.05(+0.34%)
May 11, 2016 14.47 15.03 14.18 14.78 1,926,491 +0.28(+1.93%)
May 10, 2016 14.46 14.83 14.38 14.50 1,827,586 +0.19(+1.33%)
May 09, 2016 14.65 14.66 14.11 14.31 1,905,935 -0.46(-3.11%)
May 06, 2016 14.52 14.97 14.42 14.77 2,909,835 +0.11(+0.75%)
May 05, 2016 15.08 15.54 14.51 14.66 3,876,657 -0.01(-0.07%)
May 04, 2016 14.93 15.19 14.45 14.67 2,158,937 -0.26(-1.74%)
May 03, 2016 15.09 15.20 14.64 14.93 2,220,514 -0.46(-2.99%)
May 02, 2016 15.78 15.80 15.23 15.39 1,764,797 -0.45(-2.84%)
Apr 29, 2016 15.74 16.07 15.44 15.84 3,353,576 +0.27(+1.73%)
Apr 28, 2016 15.25 15.95 15.03 15.57 2,937,108 +0.39(+2.57%)
Apr 27, 2016 15.12 15.57 14.90 15.18 3,029,673 +0.22(+1.47%)
Apr 26, 2016 15.04 15.22 14.82 14.96 2,330,138 +0.07(+0.47%)
Apr 25, 2016 15.12 15.26 14.79 14.89 3,380,548 -0.29(-1.91%)
Apr 22, 2016 14.74 15.36 14.72 15.18 2,413,629 +0.53(+3.62%)
Apr 21, 2016 14.68 14.73 14.43 14.65 2,149,511 -0.04(-0.27%)
Apr 20, 2016 13.95 14.69 13.89 14.69 4,173,585 +0.49(+3.45%)
Apr 19, 2016 13.63 14.37 13.60 14.20 1,857,624 +0.67(+4.95%)
Apr 18, 2016 13.02 13.62 12.92 13.53 1,726,425 +0.10(+0.74%)
Apr 15, 2016 13.63 13.69 13.33 13.43 1,228,564 -0.45(-3.24%)
Apr 14, 2016 13.95 14.04 13.64 13.88 1,255,974 -0.03(-0.22%)
Apr 13, 2016 14.22 14.31 13.86 13.91 1,842,524 -0.28(-1.97%)
Apr 12, 2016 13.19 14.23 13.09 14.19 2,420,153 +1.15(+8.82%)
Apr 11, 2016 13.16 13.35 13.01 13.04 1,475,325 -0.04(-0.31%)
Apr 08, 2016 12.85 13.33 12.85 13.08 1,365,026 +0.60(+4.81%)
Apr 07, 2016 12.45 12.62 12.31 12.48 1,314,669 -0.11(-0.87%)
Apr 06, 2016 12.40 12.61 12.25 12.59 2,069,068 +0.26(+2.11%)
Apr 05, 2016 12.50 12.63 12.31 12.33 1,425,719 -0.37(-2.91%)
Apr 04, 2016 12.76 12.89 12.58 12.70 1,532,090 -0.07(-0.55%)
Apr 01, 2016 12.74 12.85 12.63 12.77 1,795,071 -0.23(-1.77%)
Mar 31, 2016 13.13 13.36 12.99 13.00 1,348,776 -0.15(-1.14%)
Mar 30, 2016 13.04 13.45 13.00 13.15 1,364,052 +0.30(+2.33%)
Mar 29, 2016 12.70 12.94 12.55 12.85 1,869,823 -0.06(-0.46%)
Mar 28, 2016 12.80 12.93 12.58 12.91 1,969,663 +0.15(+1.18%)
Mar 24, 2016 12.41 12.76 12.76 12.76 2,289,800 +0.07(+0.55%)
Mar 23, 2016 13.30 13.37 12.62 12.69 1,843,510 -0.63(-4.73%)
Mar 22, 2016 13.49 13.60 13.30 13.32 1,773,584 -0.28(-2.06%)
Mar 21, 2016 13.59 13.79 13.48 13.60 1,556,848 -0.02(-0.15%)
Mar 18, 2016 13.73 13.83 13.58 13.62 2,255,021 -0.04(-0.29%)
Mar 17, 2016 13.68 13.97 13.58 13.66 2,357,826 +0.23(+1.71%)
Mar 16, 2016 13.22 13.51 13.04 13.43 1,903,234 +0.34(+2.60%)
Mar 15, 2016 12.86 13.10 12.65 13.09 1,862,807 +0.01(+0.08%)
Mar 14, 2016 12.88 13.12 12.71 13.08 1,803,134 -0.05(-0.38%)
Mar 11, 2016 12.92 13.21 12.88 13.13 2,403,085 +0.66(+5.29%)
Mar 10, 2016 12.65 12.85 12.39 12.47 2,386,112 -0.26(-2.04%)
Mar 09, 2016 12.72 13.13 12.68 12.73 2,792,133 +0.28(+2.25%)
Mar 08, 2016 12.62 12.76 12.21 12.45 3,191,851 -0.31(-2.43%)
Mar 07, 2016 12.53 12.88 12.31 12.76 3,514,859 +0.22(+1.75%)
Mar 04, 2016 12.32 12.65 12.21 12.54 3,036,845 +0.35(+2.87%)
Mar 03, 2016 11.98 12.46 11.93 12.19 2,446,948 +0.16(+1.33%)
Mar 02, 2016 11.63 12.05 11.56 12.03 2,625,757 +0.26(+2.21%)
Mar 01, 2016 11.61 11.81 11.41 11.77 3,269,087 +0.35(+3.06%)
Feb 29, 2016 11.13 11.47 11.13 11.42 2,941,244 +0.40(+3.63%)
Feb 26, 2016 10.80 11.34 10.79 11.02 2,308,036 +0.49(+4.65%)
Feb 25, 2016 10.60 10.73 10.28 10.53 1,669,752 -0.08(-0.75%)
Feb 24, 2016 10.17 10.70 10.02 10.61 3,424,984 +0.09(+0.86%)
Feb 23, 2016 10.75 10.95 10.49 10.52 1,938,743 -0.42(-3.84%)
Feb 22, 2016 10.82 11.11 10.78 10.94 2,146,259 +0.39(+3.70%)
Feb 19, 2016 10.58 10.63 10.38 10.55 2,731,316 -0.32(-2.94%)
Feb 18, 2016 11.11 11.13 10.77 10.87 3,161,867 -0.10(-0.91%)
Feb 17, 2016 10.70 11.01 10.51 10.97 3,409,904 +0.50(+4.78%)
Feb 16, 2016 10.62 10.71 10.35 10.47 2,492,779 +0.00(+0.00%)
Feb 12, 2016 10.21 10.47 10.47 10.47 2,503,700 +0.46(+4.60%)
Feb 11, 2016 9.230 10.43 9.100 10.01 5,688,029 +0.29(+2.98%)
Feb 10, 2016 10.60 10.61 9.695 9.720 7,968,178 -0.90(-8.47%)
Feb 09, 2016 11.01 11.15 10.62 10.62 3,366,022 -0.59(-5.26%)
Feb 08, 2016 11.53 11.71 11.21 11.21 3,203,494 -0.57(-4.84%)
Feb 05, 2016 11.89 12.04 11.72 11.78 5,410,058 -0.25(-2.08%)
Feb 04, 2016 12.32 12.44 11.89 12.03 3,847,118 -0.01(-0.08%)
Feb 03, 2016 11.58 12.07 11.15 12.04 3,021,477 +0.74(+6.55%)
Feb 02, 2016 11.59 11.64 11.24 11.30 2,199,254 -0.64(-5.36%)
Feb 01, 2016 12.10 12.20 11.77 11.94 3,393,735 -0.35(-2.85%)
Jan 29, 2016 12.38 12.65 11.98 12.29 2,656,678 +0.04(+0.33%)
Jan 28, 2016 12.51 12.56 11.85 12.25 3,981,271 +0.25(+2.08%)
Jan 27, 2016 12.10 12.36 11.46 12.00 4,477,085 -0.20(-1.64%)
Jan 26, 2016 12.40 12.48 11.93 12.20 4,938,904 +0.06(+0.49%)
Jan 25, 2016 12.25 12.54 12.13 12.14 2,577,124 -0.45(-3.57%)
Jan 22, 2016 12.53 12.82 12.46 12.59 3,040,829 +0.72(+6.07%)
Jan 21, 2016 11.57 12.14 11.41 11.87 3,141,228 +0.46(+4.03%)
Jan 20, 2016 11.45 11.63 10.76 11.41 3,089,401 -0.41(-3.47%)
Jan 19, 2016 11.79 11.95 11.53 11.82 2,836,052 +0.03(+0.25%)
Jan 15, 2016 11.27 11.79 11.79 11.79 1,831,300 -0.24(-2.00%)
Jan 14, 2016 11.36 12.09 11.18 12.03 2,461,159 +0.64(+5.62%)
Jan 13, 2016 11.77 12.09 11.21 11.39 2,501,247 -0.22(-1.89%)
Jan 12, 2016 11.64 11.67 11.24 11.61 2,836,155 +0.15(+1.31%)
Jan 11, 2016 11.66 11.69 11.19 11.46 3,717,252 -0.20(-1.72%)
Jan 08, 2016 11.86 11.91 11.48 11.66 4,142,402 -0.16(-1.35%)
Jan 07, 2016 12.01 12.18 11.72 11.82 3,138,256 -0.51(-4.14%)
Jan 06, 2016 11.99 12.37 11.95 12.33 3,201,259 -0.07(-0.56%)
Jan 05, 2016 12.38 12.48 12.16 12.40 1,704,229 -0.03(-0.24%)
Jan 04, 2016 12.53 12.61 12.15 12.43 2,631,987 -0.19(-1.51%)
Dec 31, 2015 12.48 12.62 12.62 12.62 1,574,800 +0.10(+0.80%)
Dec 30, 2015 12.60 12.83 12.44 12.52 1,418,039 -0.31(-2.42%)
Dec 29, 2015 12.90 13.04 12.75 12.83 1,752,282 +0.21(+1.66%)
Dec 28, 2015 12.79 12.90 12.59 12.62 1,202,234 -0.38(-2.92%)
Dec 24, 2015 13.00 13.00 13.00 13.00 1,051,400 +0.00(+0.00%)
Dec 23, 2015 12.75 13.13 12.70 13.00 1,650,293 +0.54(+4.33%)
Dec 22, 2015 12.32 12.54 12.10 12.46 1,619,925 +0.15(+1.22%)
Dec 21, 2015 12.55 12.72 12.22 12.31 1,552,334 -0.27(-2.15%)
Dec 18, 2015 12.43 12.96 12.43 12.58 1,926,122 +0.06(+0.48%)
Dec 17, 2015 12.69 12.74 12.31 12.52 1,843,662 -0.22(-1.73%)
Dec 16, 2015 12.79 12.92 12.50 12.74 1,577,407 -0.19(-1.47%)
Dec 15, 2015 12.72 13.10 12.67 12.93 1,584,898 +0.38(+3.03%)
Dec 14, 2015 12.59 12.70 12.25 12.55 2,191,996 -0.13(-1.03%)
Dec 11, 2015 13.07 13.10 12.65 12.68 1,869,971 -0.78(-5.79%)
Dec 10, 2015 13.52 13.93 13.38 13.46 2,930,093 -0.30(-2.18%)
Dec 09, 2015 13.75 14.26 13.57 13.76 1,788,144 +0.07(+0.51%)
Dec 08, 2015 13.29 13.85 13.09 13.69 2,130,449 +0.10(+0.74%)
Dec 07, 2015 13.97 13.97 13.51 13.59 1,540,793 -0.75(-5.23%)
Dec 04, 2015 14.59 14.68 14.23 14.34 1,744,571 -0.52(-3.50%)
Dec 03, 2015 14.89 15.10 14.79 14.86 1,559,588 +0.13(+0.88%)
Dec 02, 2015 14.93 14.97 14.56 14.73 2,128,951 -0.38(-2.51%)
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.