Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.99 13.45 12.95 13.14 4,600,226 +1.15(+9.57%)
Nov 29, 2016 11.90 12.08 11.85 11.99 2,331,299 -0.32(-2.62%)
Nov 28, 2016 12.58 12.70 12.30 12.32 2,205,579 -0.26(-2.09%)
Nov 25, 2016 12.68 12.76 12.50 12.58 500,476 -0.20(-1.53%)
Nov 23, 2016 12.78 12.78 12.78 0 -0.01(-0.07%)
Nov 22, 2016 13.04 13.09 12.63 12.79 1,546,929 -0.24(-1.83%)
Nov 21, 2016 12.65 13.04 12.62 13.02 1,447,963 +0.68(+5.51%)
Nov 18, 2016 12.31 12.50 12.23 12.34 900,111 +0.04(+0.35%)
Nov 17, 2016 12.58 12.73 12.28 12.30 1,622,433 -0.14(-1.16%)
Nov 16, 2016 12.39 12.62 12.27 12.45 1,366,952 -0.03(-0.20%)
Nov 15, 2016 12.13 12.58 12.10 12.47 1,324,321 +0.54(+4.49%)
Nov 14, 2016 11.90 11.95 11.57 11.94 1,512,532 +0.03(+0.29%)
Nov 11, 2016 11.86 11.95 11.63 11.90 1,494,121 -0.09(-0.71%)
Nov 10, 2016 12.13 12.25 11.97 11.99 1,382,186 -0.25(-2.02%)
Nov 09, 2016 11.89 12.26 11.75 12.23 1,709,166 +0.31(+2.57%)
Nov 08, 2016 11.82 12.09 11.82 11.93 1,884,425 -0.02(-0.14%)
Nov 07, 2016 11.86 12.01 11.77 11.94 1,803,372 +0.24(+2.03%)
Nov 04, 2016 11.57 11.76 11.36 11.71 2,192,086 +0.04(+0.36%)
Nov 03, 2016 11.98 12.03 11.62 11.66 2,197,032 -0.27(-2.28%)
Nov 02, 2016 12.06 12.27 11.94 11.94 2,356,544 -0.33(-2.70%)
Nov 01, 2016 12.37 12.44 12.05 12.27 3,102,638 -0.01(-0.07%)
Oct 31, 2016 12.58 12.62 12.22 12.28 2,622,692 -0.44(-3.48%)
Oct 28, 2016 13.16 13.23 12.67 12.72 2,927,690 -0.44(-3.36%)
Oct 27, 2016 12.90 13.57 12.90 13.16 3,674,112 +0.31(+2.45%)
Oct 26, 2016 12.81 12.97 12.69 12.84 2,601,647 -0.17(-1.31%)
Oct 25, 2016 13.13 13.35 13.01 13.01 1,796,156 -0.12(-0.91%)
Oct 24, 2016 13.29 13.29 12.98 13.13 1,771,136 -0.20(-1.47%)
Oct 21, 2016 13.04 13.47 12.93 13.33 2,664,371 +0.16(+1.23%)
Oct 20, 2016 13.14 13.25 12.96 13.17 1,891,502 -0.10(-0.77%)
Oct 19, 2016 13.24 13.47 13.13 13.27 1,896,361 +0.13(+0.97%)
Oct 18, 2016 13.29 13.30 13.01 13.14 1,758,784 +0.02(+0.13%)
Oct 17, 2016 13.26 13.31 13.08 13.13 1,411,746 -0.15(-1.15%)
Oct 14, 2016 13.32 13.50 13.12 13.28 2,003,063 +0.09(+0.71%)
Oct 13, 2016 12.91 13.28 12.75 13.18 2,125,140 +0.17(+1.31%)
Oct 12, 2016 13.00 13.13 12.90 13.01 1,921,938 -0.09(-0.65%)
Oct 11, 2016 12.96 13.12 12.86 13.10 2,261,170 +0.06(+0.46%)
Oct 10, 2016 12.87 13.10 12.87 13.04 1,524,160 +0.37(+2.95%)
Oct 07, 2016 12.88 12.89 12.56 12.67 1,997,621 -0.20(-1.52%)
Oct 06, 2016 12.64 12.96 12.60 12.86 3,382,239 +0.35(+2.79%)
Oct 05, 2016 12.33 12.70 12.33 12.51 1,748,864 +0.35(+2.86%)
Oct 04, 2016 12.26 12.37 11.95 12.16 2,587,197 -0.05(-0.42%)
Oct 03, 2016 12.25 12.35 11.87 12.22 2,521,640 +0.00(+0.00%)
Sep 30, 2016 12.30 12.38 12.00 12.22 3,036,739 +0.06(+0.49%)
Sep 29, 2016 11.94 12.45 11.92 12.16 5,154,895 +0.29(+2.44%)
Sep 28, 2016 11.21 11.88 10.99 11.87 4,477,060 +0.73(+6.57%)
Sep 27, 2016 11.24 11.27 11.10 11.14 1,591,370 -0.27(-2.38%)
Sep 26, 2016 11.59 11.65 11.39 11.41 1,000,122 -0.09(-0.81%)
Sep 23, 2016 11.71 11.77 11.45 11.50 1,278,124 -0.29(-2.45%)
Sep 22, 2016 11.85 11.99 11.78 11.79 1,580,324 +0.18(+1.54%)
Sep 21, 2016 11.40 11.61 11.34 11.61 1,647,960 +0.33(+2.94%)
Sep 20, 2016 11.39 11.51 11.27 11.28 1,673,785 -0.14(-1.26%)
Sep 19, 2016 11.66 11.76 11.41 11.43 1,764,894 -0.08(-0.74%)
Sep 16, 2016 11.37 11.56 11.37 11.51 1,139,356 -0.08(-0.66%)
Sep 15, 2016 11.47 11.77 11.47 11.59 1,662,292 +0.14(+1.19%)
Sep 14, 2016 11.59 11.76 11.40 11.45 2,719,174 -0.25(-2.11%)
Sep 13, 2016 12.02 12.02 11.54 11.70 2,209,390 -0.54(-4.38%)
Sep 12, 2016 12.20 12.35 12.04 12.23 2,283,704 -0.18(-1.43%)
Sep 09, 2016 12.72 12.72 12.32 12.41 1,693,039 -0.55(-4.25%)
Sep 08, 2016 12.47 13.00 12.37 12.96 3,149,226 +0.61(+4.94%)
Sep 07, 2016 12.55 12.59 12.32 12.35 1,750,367 -0.17(-1.35%)
Sep 06, 2016 12.66 12.67 12.41 12.52 2,257,917 -0.06(-0.47%)
Sep 02, 2016 12.53 12.58 12.58 12.58 3,066,934 +0.20(+1.64%)
Sep 01, 2016 12.17 12.42 12.16 12.38 3,074,643 +0.14(+1.11%)
Aug 31, 2016 12.50 12.53 12.09 12.24 1,950,252 -0.36(-2.82%)
Aug 30, 2016 12.58 12.77 12.49 12.60 822,506 +0.03(+0.20%)
Aug 29, 2016 12.45 12.64 12.41 12.57 862,824 -0.01(-0.07%)
Aug 26, 2016 12.77 12.94 12.50 12.58 1,317,609 -0.09(-0.74%)
Aug 25, 2016 12.66 12.77 12.53 12.67 1,626,288 -0.03(-0.20%)
Aug 24, 2016 12.66 12.96 12.60 12.70 1,962,200 -0.05(-0.40%)
Aug 23, 2016 12.77 12.88 12.66 12.75 1,392,794 -0.04(-0.33%)
Aug 22, 2016 12.83 12.87 12.63 12.79 1,576,439 -0.29(-2.20%)
Aug 19, 2016 13.14 13.14 12.90 13.08 1,054,116 -0.16(-1.22%)
Aug 18, 2016 13.00 13.32 12.97 13.24 1,259,811 +0.34(+2.63%)
Aug 17, 2016 12.97 13.10 12.77 12.90 1,893,607 -0.12(-0.91%)
Aug 16, 2016 12.90 13.10 12.83 13.02 1,346,260 +0.09(+0.72%)
Aug 15, 2016 12.61 13.01 12.60 12.93 1,722,568 +0.43(+3.46%)
Aug 12, 2016 12.58 12.69 12.44 12.50 1,513,064 -0.01(-0.07%)
Aug 11, 2016 12.30 12.61 12.24 12.50 1,436,412 +0.34(+2.79%)
Aug 10, 2016 12.42 12.50 12.14 12.16 1,981,749 -0.30(-2.38%)
Aug 09, 2016 12.55 12.73 12.39 12.46 1,579,261 -0.04(-0.34%)
Aug 08, 2016 12.40 12.60 12.38 12.50 1,338,457 +0.25(+2.00%)
Aug 05, 2016 12.41 12.44 12.13 12.26 1,614,036 -0.23(-1.83%)
Aug 04, 2016 12.03 12.50 12.01 12.49 2,712,442 +0.41(+3.37%)
Aug 03, 2016 11.64 12.11 11.50 12.08 2,605,625 +0.47(+4.09%)
Aug 02, 2016 11.66 11.83 11.44 11.61 2,114,576 +0.17(+1.48%)
Aug 01, 2016 11.89 11.97 11.41 11.44 1,348,243 -0.68(-5.59%)
Jul 29, 2016 11.99 12.16 11.88 12.11 3,683,479 +0.14(+1.13%)
Jul 28, 2016 11.58 12.09 11.45 11.98 3,823,803 +0.75(+6.72%)
Jul 27, 2016 11.63 11.71 11.11 11.22 2,547,303 -0.37(-3.21%)
Jul 26, 2016 11.44 11.61 11.39 11.60 1,682,276 +0.10(+0.88%)
Jul 25, 2016 11.83 11.85 11.42 11.50 2,658,735 -0.50(-4.17%)
Jul 22, 2016 12.02 12.05 11.80 12.00 2,533,147 +0.02(+0.14%)
Jul 21, 2016 12.04 12.30 11.95 11.98 3,162,598 -0.13(-1.05%)
Jul 20, 2016 12.03 12.14 11.86 12.11 2,821,175 -0.03(-0.21%)
Jul 19, 2016 12.07 12.24 12.00 12.13 3,747,317 +0.01(+0.07%)
Jul 18, 2016 11.92 12.15 11.81 12.12 1,771,622 +0.11(+0.92%)
Jul 15, 2016 12.19 12.19 11.84 12.01 1,530,127 -0.07(-0.56%)
Jul 14, 2016 12.08 12.14 11.94 12.08 2,174,422 +0.21(+1.78%)
Jul 13, 2016 12.22 12.27 11.76 11.87 2,839,188 -0.30(-2.44%)
Jul 12, 2016 11.95 12.22 11.83 12.16 2,543,058 +0.57(+4.89%)
Jul 11, 2016 11.79 11.87 11.56 11.60 3,185,394 -0.14(-1.23%)
Jul 08, 2016 11.39 11.84 11.26 11.74 3,271,494 +0.48(+4.29%)
Jul 07, 2016 11.79 11.84 11.21 11.26 1,626,332 -0.33(-2.85%)
Jul 06, 2016 11.56 11.66 11.44 11.59 1,378,183 -0.04(-0.36%)
Jul 05, 2016 11.71 11.85 11.50 11.63 1,347,791 -0.27(-2.28%)
Jul 01, 2016 11.71 11.90 11.90 11.90 964,784 +0.19(+1.66%)
Jun 30, 2016 11.62 11.75 11.51 11.71 1,880,500 +0.05(+0.44%)
Jun 29, 2016 11.42 11.76 11.42 11.66 1,916,280 +0.37(+3.30%)
Jun 28, 2016 11.44 11.68 11.26 11.28 2,110,032 +0.23(+2.07%)
Jun 27, 2016 11.45 11.67 10.93 11.06 3,865,558 -0.58(-5.02%)
Jun 24, 2016 11.55 12.14 11.44 11.64 2,728,867 -0.80(-6.40%)
Jun 23, 2016 12.26 12.44 12.15 12.44 1,573,207 +0.42(+3.53%)
Jun 22, 2016 12.50 12.51 11.95 12.01 2,247,792 -0.40(-3.21%)
Jun 21, 2016 12.27 12.56 12.19 12.41 1,818,666 +0.08(+0.62%)
Jun 20, 2016 12.12 12.45 12.12 12.33 1,726,334 +0.43(+3.63%)
Jun 17, 2016 11.79 12.19 11.72 11.90 1,946,596 +0.25(+2.18%)
Jun 16, 2016 11.94 11.97 11.47 11.65 3,342,809 -0.45(-3.71%)
Jun 15, 2016 12.26 12.38 12.10 12.10 1,432,591 -0.27(-2.19%)
Jun 14, 2016 12.47 12.66 12.24 12.37 1,678,636 -0.17(-1.35%)
Jun 13, 2016 12.42 12.79 12.36 12.54 3,310,062 +0.10(+0.82%)
Jun 10, 2016 12.68 12.84 12.42 12.44 1,805,530 -0.38(-2.96%)
Jun 09, 2016 13.13 13.28 12.71 12.82 2,716,308 -0.45(-3.37%)
Jun 08, 2016 13.93 13.98 13.19 13.26 3,456,469 -0.52(-3.74%)
Jun 07, 2016 13.25 13.81 13.20 13.78 2,588,966 +0.69(+5.29%)
Jun 06, 2016 13.03 13.17 12.95 13.09 1,998,690 +0.19(+1.51%)
Jun 03, 2016 12.98 13.16 12.82 12.89 1,800,823 +0.04(+0.33%)
Jun 02, 2016 12.67 12.90 12.56 12.85 1,929,093 -0.02(-0.13%)
Jun 01, 2016 12.60 12.87 12.48 12.87 1,670,485 +0.14(+1.06%)
May 31, 2016 13.04 13.26 12.61 12.73 2,448,432 -0.33(-2.52%)
May 27, 2016 12.76 13.06 13.06 13.06 2,138,093 +0.13(+0.98%)
May 26, 2016 12.98 13.16 12.86 12.93 1,988,632 +0.08(+0.59%)
May 25, 2016 12.51 12.87 12.48 12.86 2,036,392 +0.44(+3.53%)
May 24, 2016 12.51 12.62 12.31 12.42 2,588,375 -0.14(-1.14%)
May 23, 2016 12.19 12.67 12.10 12.56 1,584,362 +0.23(+1.85%)
May 20, 2016 12.43 12.58 12.29 12.33 2,119,832 -0.05(-0.41%)
May 19, 2016 12.32 12.50 12.12 12.39 2,037,907 -0.14(-1.15%)
May 18, 2016 12.78 12.92 12.44 12.53 1,983,387 -0.35(-2.75%)
May 17, 2016 12.93 13.07 12.75 12.88 2,518,826 -0.10(-0.78%)
May 16, 2016 12.66 13.01 12.60 12.98 2,691,205 +0.55(+4.41%)
May 13, 2016 12.41 12.61 12.33 12.44 2,646,906 -0.08(-0.67%)
May 12, 2016 12.71 12.94 12.30 12.52 2,254,187 +0.04(+0.34%)
May 11, 2016 12.22 12.69 11.97 12.48 2,281,878 +0.24(+1.93%)
May 10, 2016 12.21 12.52 12.14 12.24 2,164,727 +0.16(+1.33%)
May 09, 2016 12.37 12.38 11.91 12.08 2,257,530 -0.39(-3.11%)
May 06, 2016 12.26 12.64 12.17 12.47 3,446,623 +0.09(+0.75%)
May 05, 2016 12.73 13.12 12.25 12.38 4,591,798 -0.01(-0.07%)
May 04, 2016 12.60 12.82 12.20 12.39 2,557,204 -0.22(-1.74%)
May 03, 2016 12.74 12.83 12.36 12.60 2,630,140 -0.39(-2.99%)
May 02, 2016 13.32 13.34 12.86 12.99 2,090,355 -0.38(-2.84%)
Apr 29, 2016 13.29 13.57 13.04 13.37 3,972,222 +0.23(+1.73%)
Apr 28, 2016 12.87 13.47 12.69 13.15 3,478,927 +0.33(+2.57%)
Apr 27, 2016 12.77 13.15 12.58 12.82 3,588,568 +0.19(+1.47%)
Apr 26, 2016 12.70 12.85 12.51 12.63 2,759,987 +0.06(+0.47%)
Apr 25, 2016 12.77 12.88 12.48 12.57 4,004,170 -0.24(-1.91%)
Apr 22, 2016 12.44 12.97 12.43 12.82 2,858,880 +0.45(+3.62%)
Apr 21, 2016 12.39 12.44 12.18 12.37 2,546,039 -0.03(-0.27%)
Apr 20, 2016 11.78 12.40 11.73 12.40 4,943,502 +0.41(+3.45%)
Apr 19, 2016 11.51 12.13 11.48 11.99 2,200,307 +0.57(+4.95%)
Apr 18, 2016 10.99 11.49 10.91 11.42 2,044,905 +0.08(+0.74%)
Apr 15, 2016 11.51 11.56 11.25 11.34 1,455,201 -0.38(-3.24%)
Apr 14, 2016 11.78 11.85 11.52 11.72 1,487,668 -0.03(-0.22%)
Apr 13, 2016 12.01 12.08 11.70 11.74 2,182,421 -0.24(-1.97%)
Apr 12, 2016 11.14 12.01 11.05 11.98 2,866,607 +0.97(+8.82%)
Apr 11, 2016 11.11 11.27 10.98 11.01 1,747,483 -0.03(-0.31%)
Apr 08, 2016 10.85 11.25 10.85 11.04 1,616,837 +0.51(+4.81%)
Apr 07, 2016 10.51 10.65 10.40 10.54 1,557,191 -0.09(-0.87%)
Apr 06, 2016 10.47 10.65 10.34 10.63 2,450,756 +0.22(+2.11%)
Apr 05, 2016 10.55 10.66 10.39 10.41 1,688,726 -0.31(-2.91%)
Apr 04, 2016 10.77 10.88 10.62 10.72 1,814,720 -0.06(-0.55%)
Apr 01, 2016 10.76 10.84 10.66 10.78 2,126,214 -0.19(-1.77%)
Mar 31, 2016 11.09 11.28 10.97 10.98 1,597,589 -0.13(-1.14%)
Mar 30, 2016 11.01 11.36 10.98 11.10 1,615,683 +0.25(+2.33%)
Mar 29, 2016 10.72 10.92 10.60 10.85 2,214,756 -0.05(-0.47%)
Mar 28, 2016 10.81 10.92 10.62 10.90 2,333,014 +0.13(+1.18%)
Mar 24, 2016 10.48 10.77 10.77 10.77 2,712,208 +0.06(+0.55%)
Mar 23, 2016 11.23 11.29 10.65 10.71 2,183,589 -0.53(-4.73%)
Mar 22, 2016 11.39 11.48 11.23 11.25 2,100,763 -0.24(-2.06%)
Mar 21, 2016 11.47 11.64 11.38 11.48 1,844,045 -0.02(-0.15%)
Mar 18, 2016 11.59 11.68 11.46 11.50 2,671,013 -0.03(-0.29%)
Mar 17, 2016 11.55 11.79 11.46 11.53 2,792,783 +0.19(+1.71%)
Mar 16, 2016 11.16 11.41 11.01 11.34 2,254,330 +0.29(+2.60%)
Mar 15, 2016 10.86 11.06 10.68 11.05 2,206,446 +0.01(+0.08%)
Mar 14, 2016 10.87 11.08 10.73 11.04 2,135,765 -0.04(-0.38%)
Mar 11, 2016 10.91 11.15 10.87 11.09 2,846,391 +0.60(+5.72%)
Mar 10, 2016 10.64 10.81 10.42 10.49 2,837,664 -0.22(-2.04%)
Mar 09, 2016 10.70 11.04 10.66 10.70 3,320,522 +0.24(+2.25%)
Mar 08, 2016 10.61 10.73 10.27 10.47 3,795,883 -0.26(-2.43%)
Mar 07, 2016 10.54 10.83 10.36 10.73 4,180,018 +0.19(+1.75%)
Mar 04, 2016 10.36 10.64 10.27 10.54 3,611,543 +0.29(+2.87%)
Mar 03, 2016 10.07 10.48 10.03 10.25 2,910,013 +0.13(+1.33%)
Mar 02, 2016 9.779 10.13 9.720 10.12 3,122,660 +0.22(+2.21%)
Mar 01, 2016 9.763 9.931 9.594 9.897 3,887,735 +0.29(+3.06%)
Feb 29, 2016 9.359 9.645 9.359 9.603 3,497,851 +0.34(+3.63%)
Feb 26, 2016 9.081 9.535 9.073 9.266 2,744,813 +0.41(+4.65%)
Feb 25, 2016 8.913 9.023 8.644 8.854 1,985,739 -0.07(-0.75%)
Feb 24, 2016 8.552 8.997 8.426 8.922 4,073,135 +0.08(+0.86%)
Feb 23, 2016 9.039 9.208 8.821 8.846 2,305,634 -0.35(-3.84%)
Feb 22, 2016 9.098 9.342 9.065 9.199 2,552,421 +0.33(+3.70%)
Feb 19, 2016 8.896 8.938 8.728 8.871 3,248,196 -0.27(-2.94%)
Feb 18, 2016 9.342 9.359 9.056 9.140 3,760,225 -0.08(-0.91%)
Feb 17, 2016 8.997 9.258 8.838 9.224 4,055,201 +0.42(+4.78%)
Feb 16, 2016 8.930 9.006 8.703 8.804 2,964,517 +0.00(+0.00%)
Feb 12, 2016 8.585 8.804 8.804 8.804 2,977,505 +0.39(+4.60%)
Feb 11, 2016 7.761 8.770 7.652 8.417 6,764,443 +0.24(+2.98%)
Feb 10, 2016 8.913 8.922 8.152 8.173 9,476,093 -0.76(-8.47%)
Feb 09, 2016 9.258 9.376 8.930 8.930 4,003,015 -0.50(-5.26%)
Feb 08, 2016 9.695 9.847 9.426 9.426 3,809,729 -0.48(-4.84%)
Feb 05, 2016 9.998 10.12 9.855 9.905 6,433,868 -0.21(-2.08%)
Feb 04, 2016 10.36 10.46 9.998 10.12 4,575,154 -0.01(-0.08%)
Feb 03, 2016 9.737 10.15 9.376 10.12 3,593,267 +0.62(+6.55%)
Feb 02, 2016 9.746 9.788 9.451 9.502 2,615,445 -0.54(-5.36%)
Feb 01, 2016 10.17 10.26 9.897 10.04 4,035,972 -0.29(-2.85%)
Jan 29, 2016 10.41 10.64 10.07 10.33 3,159,433 +0.03(+0.33%)
Jan 28, 2016 10.52 10.56 9.964 10.30 4,734,695 +0.21(+2.08%)
Jan 27, 2016 10.17 10.39 9.636 10.09 5,324,338 -0.17(-1.64%)
Jan 26, 2016 10.43 10.49 10.03 10.26 5,873,552 +0.05(+0.49%)
Jan 25, 2016 10.30 10.54 10.20 10.21 3,064,824 -0.38(-3.57%)
Jan 22, 2016 10.54 10.78 10.48 10.59 3,616,281 +0.61(+6.07%)
Jan 21, 2016 9.729 10.21 9.594 9.981 3,735,680 +0.39(+4.03%)
Jan 20, 2016 9.628 9.779 9.048 9.594 3,674,045 -0.34(-3.47%)
Jan 19, 2016 9.914 10.05 9.695 9.939 3,372,752 +0.03(+0.25%)
Jan 15, 2016 9.477 9.914 9.914 9.914 2,177,859 -0.20(-2.00%)
Jan 14, 2016 9.552 10.17 9.401 10.12 2,926,913 +0.54(+5.62%)
Jan 13, 2016 9.897 10.17 9.426 9.578 2,974,588 -0.18(-1.89%)
Jan 12, 2016 9.788 9.813 9.451 9.763 3,372,874 +0.13(+1.31%)
Jan 11, 2016 9.805 9.830 9.409 9.636 4,420,712 -0.17(-1.72%)
Jan 08, 2016 9.973 10.01 9.653 9.805 4,926,319 -0.13(-1.35%)
Jan 07, 2016 10.10 10.24 9.855 9.939 3,732,146 -0.43(-4.14%)
Jan 06, 2016 10.08 10.40 10.05 10.37 3,807,072 -0.06(-0.56%)
Jan 05, 2016 10.41 10.50 10.22 10.43 2,026,740 -0.03(-0.24%)
Jan 04, 2016 10.54 10.60 10.22 10.45 3,130,069 -0.16(-1.51%)
Dec 31, 2015 10.49 10.61 10.61 10.61 1,872,818 +0.08(+0.80%)
Dec 30, 2015 10.60 10.79 10.46 10.53 1,686,391 -0.26(-2.42%)
Dec 29, 2015 10.85 10.96 10.72 10.79 2,083,887 +0.18(+1.66%)
Dec 28, 2015 10.75 10.85 10.59 10.61 1,429,747 -0.32(-2.92%)
Dec 24, 2015 10.93 10.93 10.93 10.93 1,250,369 +0.00(+0.00%)
Dec 23, 2015 10.72 11.04 10.68 10.93 1,962,597 +0.45(+4.33%)
Dec 22, 2015 10.36 10.54 10.17 10.48 1,926,483 +0.13(+1.22%)
Dec 21, 2015 10.55 10.70 10.28 10.35 1,846,100 -0.23(-2.15%)
Dec 18, 2015 10.45 10.90 10.45 10.58 2,290,625 +0.05(+0.48%)
Dec 17, 2015 10.67 10.71 10.35 10.53 2,192,560 -0.19(-1.73%)
Dec 16, 2015 10.75 10.86 10.51 10.71 1,875,918 -0.16(-1.47%)
Dec 15, 2015 10.70 11.02 10.65 10.87 1,884,827 +0.32(+3.03%)
Dec 14, 2015 10.59 10.68 10.30 10.55 2,606,814 -0.11(-1.03%)
Dec 11, 2015 10.99 11.02 10.64 10.66 2,223,848 -0.52(-4.66%)
Dec 10, 2015 11.23 11.57 11.12 11.18 3,526,510 -0.25(-2.18%)
Dec 09, 2015 11.42 11.85 11.28 11.43 2,152,118 +0.06(+0.51%)
Dec 08, 2015 11.04 11.51 10.88 11.37 2,564,099 +0.08(+0.74%)
Dec 07, 2015 11.61 11.61 11.23 11.29 1,854,419 -0.62(-5.23%)
Dec 04, 2015 12.12 12.20 11.82 11.91 2,099,676 -0.43(-3.50%)
Dec 03, 2015 12.37 12.55 12.29 12.35 1,877,040 +0.11(+0.88%)
Dec 02, 2015 12.40 12.44 12.10 12.24 2,562,296 -0.32(-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.