Cenovus Energy Inc (NY: CVE )

21.02 +0.39 (+1.87%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.64 29.02 28.46 28.77 754,892 -0.43(-1.47%)
Nov 29, 2010 28.68 29.27 28.47 29.20 710,726 +0.34(+1.18%)
Nov 26, 2010 29.06 29.06 28.72 28.86 362,941 -0.71(-2.40%)
Nov 24, 2010 28.90 29.57 29.57 29.57 691,937 +0.92(+3.21%)
Nov 23, 2010 28.52 28.82 28.40 28.65 1,107,557 -0.38(-1.31%)
Nov 22, 2010 29.26 29.44 28.64 29.03 1,145,721 -0.29(-0.99%)
Nov 19, 2010 28.87 29.38 28.57 29.32 611,896 +0.34(+1.17%)
Nov 18, 2010 28.50 29.35 28.47 28.98 682,611 +0.76(+2.69%)
Nov 17, 2010 28.16 28.38 28.00 28.22 1,228,389 -0.19(-0.67%)
Nov 16, 2010 28.71 28.87 28.06 28.41 1,108,380 -0.77(-2.64%)
Nov 15, 2010 29.48 29.66 29.07 29.18 463,418 -0.22(-0.75%)
Nov 12, 2010 29.69 30.03 29.04 29.40 795,729 -0.75(-2.49%)
Nov 11, 2010 29.76 30.23 29.50 30.15 941,524 +0.22(+0.74%)
Nov 10, 2010 29.74 29.99 29.05 29.93 1,137,397 +0.22(+0.74%)
Nov 09, 2010 29.78 30.20 29.50 29.71 1,280,706 +0.50(+1.71%)
Nov 08, 2010 29.26 29.55 28.96 29.21 811,245 -0.19(-0.65%)
Nov 05, 2010 29.95 30.10 29.31 29.40 932,369 -0.36(-1.21%)
Nov 04, 2010 29.79 30.17 29.72 29.76 1,232,268 +0.51(+1.74%)
Nov 03, 2010 29.18 29.42 28.91 29.25 1,108,198 +0.15(+0.52%)
Nov 02, 2010 28.75 29.18 28.60 29.10 1,224,965 +0.67(+2.36%)
Nov 01, 2010 28.14 28.64 28.07 28.43 1,205,594 +0.61(+2.19%)
Oct 29, 2010 27.99 28.17 27.78 27.82 1,101,976 -0.25(-0.89%)
Oct 28, 2010 28.15 28.34 28.00 28.07 1,239,157 -0.26(-0.92%)
Oct 27, 2010 28.53 28.58 28.18 28.33 845,526 -0.25(-0.87%)
Oct 25, 2010 28.53 28.99 28.48 28.58 793,874 +0.36(+1.28%)
Oct 22, 2010 28.43 28.50 28.16 28.22 409,770 -0.03(-0.11%)
Oct 21, 2010 28.48 28.75 28.00 28.25 566,887 -0.23(-0.81%)
Oct 20, 2010 28.48 28.71 28.31 28.48 644,565 -0.04(-0.14%)
Oct 19, 2010 28.61 28.78 28.09 28.52 904,145 -1.15(-3.88%)
Oct 18, 2010 29.47 29.81 29.45 29.67 804,396 -0.07(-0.24%)
Oct 15, 2010 30.09 30.25 29.56 29.74 432,454 -0.23(-0.77%)
Oct 14, 2010 29.99 30.41 29.64 29.97 393,287 -0.08(-0.27%)
Oct 13, 2010 29.82 30.23 29.72 30.05 692,270 +0.57(+1.93%)
Oct 12, 2010 29.48 29.77 29.22 29.48 383,094 +0.10(+0.34%)
Oct 11, 2010 29.39 29.62 29.17 29.38 216,136 -0.03(-0.10%)
Oct 08, 2010 29.41 29.65 28.58 29.41 847,923 +0.53(+1.84%)
Oct 07, 2010 29.40 29.40 28.58 28.88 593,027 -0.55(-1.87%)
Oct 06, 2010 29.54 29.73 29.13 29.43 597,133 -0.06(-0.20%)
Oct 05, 2010 29.64 29.86 29.44 29.49 183,227 +0.09(+0.31%)
Oct 04, 2010 29.71 30.00 28.96 29.40 630,318 -0.28(-0.94%)
Oct 01, 2010 29.68 29.99 28.89 29.68 919,175 +0.91(+3.16%)
Sep 30, 2010 29.03 29.22 28.37 28.77 744,885 +0.17(+0.59%)
Sep 29, 2010 27.91 28.64 27.85 28.60 587,854 +0.60(+2.14%)
Sep 28, 2010 27.93 28.32 27.59 28.00 1,005,392 -0.24(-0.85%)
Sep 27, 2010 27.98 28.49 27.91 28.24 584,798 +0.27(+0.97%)
Sep 24, 2010 27.62 28.06 27.61 27.97 671,190 +0.69(+2.53%)
Sep 23, 2010 26.77 27.38 26.66 27.28 734,276 +0.14(+0.52%)
Sep 22, 2010 27.24 27.56 26.71 27.14 508,973 -0.06(-0.22%)
Sep 21, 2010 27.80 27.80 27.04 27.20 1,040,028 -0.43(-1.56%)
Sep 20, 2010 26.95 27.95 26.89 27.63 684,366 +0.62(+2.30%)
Sep 17, 2010 27.01 27.38 26.73 27.01 425,878 -0.44(-1.60%)
Sep 15, 2010 27.48 27.70 27.21 27.45 561,139 -0.23(-0.83%)
Sep 14, 2010 27.48 27.75 27.18 27.68 749,866 +0.04(+0.14%)
Sep 13, 2010 28.03 28.09 27.39 27.64 755,134 -0.12(-0.43%)
Sep 10, 2010 27.98 28.00 27.26 27.76 1,300,257 -0.31(-1.10%)
Sep 09, 2010 28.47 28.49 27.64 28.07 1,179,855 +0.02(+0.07%)
Sep 08, 2010 27.74 28.54 27.71 28.05 1,140,753 +0.38(+1.37%)
Sep 07, 2010 28.09 28.24 27.50 27.67 779,110 -0.53(-1.88%)
Sep 03, 2010 28.62 29.00 28.12 28.20 732,215 -0.01(-0.04%)
Sep 02, 2010 27.91 28.23 27.82 28.21 184 +0.11(+0.39%)
Sep 01, 2010 27.25 28.16 27.25 28.10 1,440,949 +1.35(+5.05%)
Aug 31, 2010 26.74 26.96 26.32 26.75 800 +0.08(+0.30%)
Aug 30, 2010 26.29 26.96 26.29 26.67 1,431,475 +0.25(+0.95%)
Aug 27, 2010 25.70 26.54 25.40 26.42 901,801 +1.03(+4.06%)
Aug 26, 2010 25.84 26.34 25.13 25.39 819,109 +0.00(+0.00%)
Aug 25, 2010 24.77 25.48 24.61 25.39 1,308,959 +0.39(+1.56%)
Aug 24, 2010 25.00 25.22 24.93 25.00 1,116,658 -0.35(-1.38%)
Aug 23, 2010 25.51 25.51 25.25 25.35 1,046,201 +0.04(+0.16%)
Aug 20, 2010 25.50 25.52 25.05 25.31 925,213 -0.33(-1.29%)
Aug 19, 2010 25.96 26.14 25.52 25.64 1,223,370 -0.51(-1.95%)
Aug 18, 2010 26.29 26.35 25.80 26.15 627,402 -0.06(-0.23%)
Aug 17, 2010 26.29 26.46 25.97 26.21 671,576 +0.31(+1.20%)
Aug 16, 2010 26.19 26.19 25.53 25.90 891,660 -0.19(-0.73%)
Aug 13, 2010 26.09 26.60 26.02 26.09 528,423 -0.21(-0.80%)
Aug 12, 2010 26.56 26.68 26.15 26.30 1,006,267 -0.65(-2.41%)
Aug 11, 2010 27.19 27.35 26.77 26.95 500 -0.83(-2.99%)
Aug 10, 2010 27.39 27.94 27.36 27.78 670,589 -0.15(-0.54%)
Aug 09, 2010 27.87 28.02 27.44 27.93 647,170 +0.19(+0.68%)
Aug 06, 2010 27.74 28.29 27.38 27.74 880,742 -0.82(-2.87%)
Aug 05, 2010 28.08 28.62 27.76 28.56 653,831 +0.47(+1.67%)
Aug 04, 2010 28.36 28.78 27.94 28.09 986,124 -0.27(-0.95%)
Aug 03, 2010 28.58 28.85 28.35 28.36 746,867 -0.56(-1.94%)
Aug 02, 2010 28.95 29.17 28.55 28.92 900,109 +0.72(+2.55%)
Jul 30, 2010 28.20 28.36 27.15 28.20 1,069,734 +0.61(+2.21%)
Jul 29, 2010 28.36 28.43 27.23 27.59 100 -1.27(-4.40%)
Jul 28, 2010 29.15 29.47 28.64 28.86 998,336 -0.51(-1.74%)
Jul 27, 2010 29.92 30.12 29.05 29.37 446,562 -0.46(-1.54%)
Jul 26, 2010 29.34 30.01 29.17 29.83 704,252 +0.69(+2.37%)
Jul 23, 2010 28.53 29.38 28.29 29.14 667,365 +0.54(+1.89%)
Jul 22, 2010 28.79 28.88 28.38 28.60 1,101,752 +0.35(+1.24%)
Jul 21, 2010 28.77 28.79 27.83 28.25 1,218,477 -0.14(-0.49%)
Jul 20, 2010 27.61 28.54 27.61 28.39 1,641,209 +0.32(+1.14%)
Jul 19, 2010 27.87 28.21 27.73 28.07 1,284,602 +0.37(+1.34%)
Jul 16, 2010 27.70 28.57 27.54 27.70 934,827 -1.07(-3.72%)
Jul 15, 2010 29.05 29.17 28.33 28.77 1,005,000 -0.38(-1.30%)
Jul 14, 2010 29.20 29.60 28.87 29.15 1,018,480 -0.25(-0.85%)
Jul 13, 2010 28.91 29.87 28.86 29.40 1,189,022 +0.96(+3.38%)
Jul 12, 2010 28.27 28.73 28.16 28.44 576,138 +0.08(+0.28%)
Jul 09, 2010 28.36 28.51 27.92 28.36 681,125 +0.60(+2.16%)
Jul 08, 2010 27.87 28.10 27.37 27.76 710,144 +0.54(+1.98%)
Jul 07, 2010 26.37 27.32 26.19 27.22 577,837 +1.07(+4.09%)
Jul 06, 2010 26.42 26.69 25.92 26.15 567,994 +0.35(+1.36%)
Jul 02, 2010 25.80 26.21 25.46 25.80 1,047,874 +0.19(+0.74%)
Jul 01, 2010 25.89 26.20 25.09 25.61 746,040 -0.18(-0.70%)
Jun 30, 2010 25.48 26.24 25.26 25.79 1,174,447 +0.23(+0.90%)
Jun 29, 2010 26.50 26.50 25.37 25.56 1,184,772 -2.48(-8.84%)
Jun 25, 2010 28.04 28.28 27.26 28.04 1,008,146 +0.85(+3.13%)
Jun 24, 2010 27.73 27.94 27.07 27.19 792,645 -0.85(-3.03%)
Jun 23, 2010 28.07 28.19 27.61 28.04 915,859 -0.35(-1.23%)
Jun 22, 2010 29.22 29.82 28.29 28.39 1,115,865 -0.77(-2.64%)
Jun 21, 2010 29.69 30.00 29.09 29.16 1,101,315 -0.26(-0.88%)
Jun 18, 2010 29.42 29.51 29.26 29.42 3,678,530 +0.19(+0.65%)
Jun 17, 2010 29.25 29.58 28.70 29.23 2,152,392 -0.01(-0.03%)
Jun 16, 2010 28.89 29.40 28.66 29.24 1,424,684 +0.04(+0.14%)
Jun 15, 2010 29.02 29.38 28.87 29.20 1,914,784 +0.46(+1.60%)
Jun 14, 2010 29.21 29.73 28.59 28.74 1,026,256 -0.05(-0.17%)
Jun 11, 2010 27.91 29.05 27.80 28.79 1,055,970 -0.01(-0.03%)
Jun 10, 2010 27.95 28.81 27.90 28.80 1,891,973 +1.40(+5.11%)
Jun 09, 2010 27.15 27.80 27.00 27.40 1,212,773 +0.63(+2.35%)
Jun 08, 2010 26.61 26.87 25.70 26.77 1,053,538 +0.51(+1.94%)
Jun 07, 2010 26.94 27.37 26.23 26.26 1,081,924 -0.71(-2.63%)
Jun 04, 2010 26.97 28.07 26.78 26.97 1,233,356 -1.49(-5.24%)
Jun 03, 2010 28.32 28.57 27.63 28.46 908,556 +0.46(+1.64%)
Jun 02, 2010 27.28 28.02 27.05 28.00 1,383,693 +1.21(+4.52%)
Jun 01, 2010 27.04 28.25 26.76 26.79 200 -0.15(-0.56%)
May 28, 2010 26.94 27.35 26.50 26.94 1,417,871 +0.44(+1.66%)
May 27, 2010 25.15 26.57 25.05 26.50 1,808,461 +2.02(+8.25%)
May 26, 2010 24.73 25.08 24.41 24.48 200 +0.03(+0.12%)
May 25, 2010 24.07 24.51 23.88 24.45 3,239,903 -0.55(-2.20%)
May 24, 2010 25.26 25.62 25.00 25.00 405,832 -0.49(-1.92%)
May 21, 2010 24.38 25.66 24.27 25.49 1,344,380 +0.57(+2.29%)
May 20, 2010 25.14 25.49 24.53 24.92 1,378,601 -1.23(-4.70%)
May 19, 2010 25.41 26.22 25.00 26.15 1,176,485 +0.23(+0.89%)
May 18, 2010 26.60 26.87 25.68 25.92 1,054,923 +0.01(+0.04%)
May 17, 2010 26.22 26.62 24.97 25.91 1,026,464 -0.28(-1.07%)
May 14, 2010 26.19 27.39 26.04 26.19 1,395,084 -1.55(-5.59%)
May 13, 2010 28.37 28.41 27.53 27.74 1,099,507 -0.62(-2.19%)
May 12, 2010 28.24 28.82 28.00 28.36 846,323 +0.34(+1.21%)
May 11, 2010 28.30 28.61 28.02 28.02 500,586 +0.08(+0.29%)
May 10, 2010 27.58 28.00 27.40 27.94 865,249 +1.69(+6.44%)
May 07, 2010 26.52 26.88 25.54 26.25 1,417,632 -0.28(-1.06%)
May 06, 2010 25.75 27.34 24.26 26.53 200 -0.17(-0.66%)
May 05, 2010 26.97 28.04 26.55 26.70 1,449,479 -1.33(-4.73%)
May 04, 2010 28.89 28.89 27.73 28.03 1,236,694 -1.20(-4.11%)
May 03, 2010 29.88 30.10 29.14 29.23 1,545,623 -0.07(-0.24%)
Apr 30, 2010 29.74 29.98 28.69 29.30 1,756,397 -0.53(-1.78%)
Apr 29, 2010 28.85 30.29 28.82 29.83 981,127 +1.42(+5.00%)
Apr 28, 2010 28.64 28.89 28.00 28.41 632,802 -0.13(-0.46%)
Apr 27, 2010 29.27 29.52 28.46 28.54 1,237,852 -0.94(-3.19%)
Apr 26, 2010 29.21 29.94 28.80 29.48 888,446 +0.13(+0.44%)
Apr 23, 2010 28.27 29.41 28.12 29.35 762,603 +1.00(+3.53%)
Apr 22, 2010 28.46 28.74 27.52 28.35 846,981 -0.65(-2.24%)
Apr 21, 2010 29.07 29.31 27.94 29.00 1,524,151 -0.05(-0.17%)
Apr 20, 2010 28.87 29.64 28.70 29.05 147,193 +0.81(+2.87%)
Apr 19, 2010 28.22 29.05 27.51 28.24 614,606 -0.57(-1.98%)
Apr 16, 2010 29.75 29.78 28.77 28.81 680,177 -1.19(-3.97%)
Apr 15, 2010 29.95 30.66 29.84 30.00 485,953 -0.16(-0.53%)
Apr 14, 2010 29.98 30.33 29.94 30.16 709,199 +0.26(+0.87%)
Apr 13, 2010 29.15 30.25 28.47 29.90 825,473 +0.74(+2.54%)
Apr 12, 2010 28.27 29.79 28.27 29.16 497,264 +0.27(+0.93%)
Apr 09, 2010 28.35 29.30 28.17 28.89 605,865 +0.46(+1.62%)
Apr 08, 2010 27.23 28.77 27.07 28.43 736,310 +0.86(+3.12%)
Apr 07, 2010 28.35 28.40 27.43 27.57 721,763 -0.91(-3.20%)
Apr 06, 2010 28.37 28.81 28.16 28.48 676,352 -0.11(-0.38%)
Apr 05, 2010 28.34 28.70 28.28 28.59 572,515 +0.74(+2.66%)
Apr 01, 2010 26.53 27.85 27.85 27.85 1,244,600 +1.64(+6.26%)
Mar 31, 2010 25.96 26.25 25.81 26.21 494,204 +0.44(+1.71%)
Mar 30, 2010 25.23 25.86 25.09 25.77 575,240 +0.65(+2.59%)
Mar 29, 2010 24.70 25.13 24.61 25.12 547,148 +0.69(+2.82%)
Mar 26, 2010 24.51 24.68 24.21 24.43 523,205 -0.07(-0.29%)
Mar 25, 2010 24.78 25.17 24.50 24.50 520,385 -0.27(-1.09%)
Mar 24, 2010 24.89 24.89 24.60 24.77 679,706 -0.40(-1.59%)
Mar 23, 2010 24.71 25.24 24.58 25.17 800,257 +0.45(+1.82%)
Mar 22, 2010 24.54 24.86 24.37 24.72 652,566 -0.14(-0.56%)
Mar 19, 2010 25.59 25.59 24.61 24.86 922,349 -0.65(-2.55%)
Mar 18, 2010 25.99 26.14 25.37 25.51 363,602 -0.48(-1.85%)
Mar 17, 2010 25.87 26.20 25.78 25.99 665,838 +0.16(+0.62%)
Mar 16, 2010 25.57 25.93 25.43 25.83 323,232 +0.40(+1.57%)
Mar 15, 2010 25.27 25.48 25.10 25.43 466,285 -0.44(-1.70%)
Mar 12, 2010 26.35 26.68 25.77 25.87 340,332 -0.34(-1.30%)
Mar 11, 2010 25.82 26.25 25.47 26.21 1,110,880 +0.29(+1.12%)
Mar 10, 2010 25.46 26.02 25.45 25.92 477,664 +0.35(+1.37%)
Mar 09, 2010 25.69 25.94 25.30 25.57 458,980 -0.22(-0.85%)
Mar 08, 2010 25.86 26.22 25.59 25.79 460,907 +0.01(+0.04%)
Mar 05, 2010 25.51 25.85 25.37 25.78 370,898 +0.61(+2.42%)
Mar 04, 2010 25.39 25.56 24.97 25.17 486,388 -0.23(-0.91%)
Mar 03, 2010 25.11 25.76 25.07 25.40 464,912 +0.33(+1.32%)
Mar 02, 2010 24.70 25.11 24.70 25.07 582,549 +0.47(+1.91%)
Mar 01, 2010 24.75 24.78 24.46 24.60 511,500 +0.10(+0.41%)
Feb 26, 2010 24.13 24.60 23.92 24.50 755,620 +0.44(+1.83%)
Feb 25, 2010 23.97 24.20 23.54 24.06 1,411,527 -0.23(-0.95%)
Feb 24, 2010 24.53 24.72 24.04 24.29 1,357,291 -0.19(-0.78%)
Feb 23, 2010 25.34 25.50 24.34 24.48 764,062 -1.13(-4.41%)
Feb 22, 2010 26.26 26.54 25.40 25.61 1,257,889 -0.84(-3.18%)
Feb 19, 2010 25.40 26.58 25.32 26.45 786,839 +0.91(+3.56%)
Feb 18, 2010 25.53 25.87 25.42 25.54 674,862 -0.19(-0.74%)
Feb 17, 2010 25.44 25.80 25.03 25.73 897,661 +0.54(+2.14%)
Feb 16, 2010 24.25 25.41 24.13 25.19 852,805 +1.25(+5.22%)
Feb 12, 2010 23.99 23.94 23.94 23.94 741,400 -0.14(-0.58%)
Feb 11, 2010 22.96 24.37 22.87 24.08 813,333 +0.78(+3.35%)
Feb 10, 2010 23.76 23.95 23.00 23.30 723,639 -0.44(-1.85%)
Feb 09, 2010 23.60 24.19 23.34 23.74 753,930 +0.47(+2.02%)
Feb 08, 2010 23.74 23.96 23.22 23.27 936,030 -0.47(-1.98%)
Feb 05, 2010 24.14 24.35 23.30 23.74 1,052,359 -0.52(-2.14%)
Feb 04, 2010 24.49 24.61 24.13 24.26 1,033,933 -0.20(-0.82%)
Feb 03, 2010 24.42 25.13 24.20 24.46 1,002,053 -0.34(-1.37%)
Feb 02, 2010 24.39 24.93 24.03 24.80 1,329,155 +0.44(+1.81%)
Feb 01, 2010 23.30 24.38 23.29 24.36 1,215,655 +1.21(+5.23%)
Jan 29, 2010 23.65 24.59 23.10 23.15 1,411,572 -0.20(-0.86%)
Jan 28, 2010 23.46 23.62 23.07 23.35 1,235,658 +0.16(+0.69%)
Jan 27, 2010 23.19 23.43 22.96 23.19 1,461,918 -0.02(-0.09%)
Jan 26, 2010 23.41 23.41 23.06 23.21 1,000,935 -0.55(-2.31%)
Jan 25, 2010 23.58 24.05 23.57 23.76 1,113,744 +0.04(+0.17%)
Jan 22, 2010 24.18 24.21 23.63 23.72 1,228,689 -0.52(-2.15%)
Jan 21, 2010 24.25 24.39 23.93 24.24 2,198,858 -0.04(-0.16%)
Jan 20, 2010 24.81 24.81 24.02 24.28 1,605,096 -0.92(-3.65%)
Jan 19, 2010 25.14 25.26 24.94 25.20 1,060,907 -0.05(-0.20%)
Jan 15, 2010 25.77 25.25 25.25 25.25 1,361,400 -0.48(-1.87%)
Jan 14, 2010 25.84 25.95 25.58 25.73 973,953 -0.08(-0.31%)
Jan 13, 2010 25.64 25.86 25.38 25.81 853,636 +0.06(+0.23%)
Jan 12, 2010 25.52 25.88 25.24 25.75 1,394,456 -0.40(-1.53%)
Jan 11, 2010 26.20 26.43 25.92 26.15 1,759,247 -0.08(-0.30%)
Jan 08, 2010 25.91 26.26 25.66 26.23 985,250 +0.24(+0.92%)
Jan 07, 2010 25.87 26.13 25.73 25.99 873,121 -0.15(-0.57%)
Jan 06, 2010 26.36 26.69 25.80 26.14 1,145,625 -0.23(-0.87%)
Jan 05, 2010 26.73 26.79 26.20 26.37 1,140,662 -0.23(-0.86%)
Jan 04, 2010 26.06 26.68 25.54 26.60 2,116,488 +1.40(+5.56%)
Dec 31, 2009 24.75 25.20 25.20 25.20 1,592,200 +0.56(+2.27%)
Dec 30, 2009 24.45 24.67 24.15 24.64 1,492,175 +0.12(+0.49%)
Dec 29, 2009 24.56 24.79 24.37 24.52 1,328,989 +0.25(+1.03%)
Dec 28, 2009 24.19 24.55 23.93 24.27 631,164 -0.11(-0.45%)
Dec 24, 2009 24.34 24.66 24.12 24.38 433,591 -0.02(-0.08%)
Dec 23, 2009 24.51 24.51 24.19 24.40 1,604,624 +0.09(+0.37%)
Dec 22, 2009 23.84 24.45 23.84 24.31 2,029,479 +0.28(+1.17%)
Dec 21, 2009 24.17 24.18 23.70 24.03 2,474,378 +0.06(+0.25%)
Dec 18, 2009 24.45 24.54 23.58 23.97 1,182,106 -0.36(-1.48%)
Dec 17, 2009 25.10 25.13 24.29 24.33 2,110,343 -1.13(-4.44%)
Dec 16, 2009 25.70 25.70 25.18 25.46 1,603,936 +0.02(+0.08%)
Dec 15, 2009 24.51 25.64 24.15 25.44 2,306,166 +0.49(+1.96%)
Dec 14, 2009 24.35 25.00 23.42 24.95 1,398,191 +0.43(+1.75%)
Dec 11, 2009 24.50 24.52 24.15 24.52 1,267,872 +0.52(+2.17%)
Dec 10, 2009 23.37 24.29 23.37 24.00 1,316,123 +0.50(+2.13%)
Dec 09, 2009 23.55 24.08 23.50 23.50 1,754,600 -0.25(-1.05%)
Dec 08, 2009 24.25 24.29 23.75 23.75 4,900 -0.87(-3.53%)
Dec 07, 2009 24.42 24.62 24.24 24.62 2,300 -0.13(-0.53%)
Dec 04, 2009 25.01 25.43 24.50 24.75 7,900 +0.09(+0.36%)
Dec 03, 2009 25.06 25.06 24.26 24.66 9,000 -0.36(-1.44%)
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.