Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.732 6.749 6.331 6.357 3,319,066 -0.30(-4.58%)
Feb 27, 2018 6.644 6.792 6.583 6.662 5,237,574 -0.03(-0.52%)
Feb 26, 2018 6.636 6.732 6.540 6.697 3,991,882 +0.08(+1.18%)
Feb 23, 2018 6.418 6.627 6.388 6.618 4,649,251 +0.23(+3.54%)
Feb 22, 2018 6.374 6.392 4,038,181 +0.00(+0.00%)
Feb 21, 2018 6.444 6.531 6.383 6.392 4,480,678 -0.07(-1.08%)
Feb 20, 2018 6.592 6.636 6.418 6.462 5,935,654 -0.09(-1.33%)
Feb 16, 2018 6.549 6.549 6.549 0 +0.02(+0.27%)
Feb 15, 2018 7.158 7.184 6.357 6.531 9,720,675 -0.36(-5.18%)
Feb 14, 2018 6.427 6.932 6.357 6.888 9,366,521 +0.34(+5.19%)
Feb 13, 2018 6.662 6.684 6.540 6.549 5,853,670 -0.17(-2.46%)
Feb 12, 2018 6.635 6.797 6.431 6.714 7,461,497 +0.23(+3.49%)
Feb 09, 2018 6.836 6.853 6.226 6.488 10,936,887 -0.30(-4.36%)
Feb 08, 2018 7.210 7.454 6.784 6.784 7,440,002 -0.45(-6.26%)
Feb 07, 2018 7.428 7.446 7.089 7.237 7,699,364 -0.19(-2.58%)
Feb 06, 2018 7.210 7.515 7.106 7.428 5,646,782 +0.01(+0.12%)
Feb 05, 2018 7.611 7.768 7.393 7.419 4,514,951 -0.34(-4.38%)
Feb 02, 2018 8.003 8.020 7.724 7.759 3,601,389 -0.47(-5.71%)
Feb 01, 2018 8.360 8.407 8.038 8.229 4,236,860 -0.09(-1.05%)
Jan 31, 2018 8.464 8.521 8.264 8.316 3,362,877 -0.11(-1.34%)
Jan 30, 2018 8.613 8.621 8.491 8.430 5,390,201 -0.35(-3.97%)
Jan 29, 2018 8.970 8.987 8.774 8.778 2,109,416 -0.28(-3.08%)
Jan 26, 2018 9.187 9.187 9.022 9.057 4,213,120 -0.03(-0.29%)
Jan 25, 2018 9.396 9.414 9.048 9.083 2,418,560 -0.26(-2.80%)
Jan 24, 2018 9.379 9.475 9.113 9.344 6,379,619 +0.17(+1.80%)
Jan 23, 2018 9.065 9.248 8.970 9.179 3,071,673 +0.13(+1.44%)
Jan 22, 2018 8.935 9.152 8.882 9.048 2,992,379 +0.13(+1.46%)
Jan 19, 2018 9.057 9.074 8.839 8.917 3,747,314 -0.24(-2.57%)
Jan 18, 2018 9.213 9.283 9.087 9.152 2,135,579 -0.13(-1.41%)
Jan 17, 2018 9.222 9.388 9.083 9.283 2,806,011 +0.12(+1.33%)
Jan 16, 2018 9.370 9.492 9.135 9.161 3,881,736 -0.34(-3.57%)
Jan 12, 2018 9.501 9.501 9.501 0 -0.03(-0.27%)
Jan 11, 2018 9.126 9.675 9.109 9.527 5,155,781 +0.42(+4.59%)
Jan 10, 2018 9.257 9.109 4,557,912 +0.08(+0.87%)
Jan 09, 2018 8.804 9.091 8.787 9.031 4,789,678 +0.26(+2.98%)
Jan 08, 2018 8.795 8.804 8.578 8.769 4,062,329 -0.04(-0.49%)
Jan 05, 2018 9.013 9.057 8.734 8.813 6,112,719 -0.21(-2.32%)
Jan 04, 2018 9.031 9.091 8.917 9.022 4,119,701 +0.05(+0.58%)
Jan 03, 2018 8.525 9.004 8.525 8.970 6,780,213 +0.49(+5.75%)
Jan 02, 2018 8.020 8.499 8.012 8.482 3,780,231 +0.53(+6.68%)
Dec 29, 2017 7.951 7.951 7.951 0 -0.07(-0.87%)
Dec 28, 2017 7.837 8.025 7.811 8.020 2,585,982 +0.22(+2.79%)
Dec 27, 2017 7.768 7.837 7.716 7.803 5,484,302 +0.03(+0.45%)
Dec 26, 2017 7.681 7.846 7.576 7.768 3,806,219 +0.12(+1.59%)
Dec 22, 2017 7.628 7.733 7.585 7.646 2,631,176 -0.02(-0.23%)
Dec 21, 2017 7.515 7.703 7.454 7.663 4,215,523 +0.14(+1.85%)
Dec 20, 2017 7.507 7.533 7.411 7.524 2,869,036 +0.10(+1.29%)
Dec 19, 2017 7.437 7.541 7.376 7.428 3,240,229 +0.02(+0.24%)
Dec 18, 2017 7.341 7.585 7.324 7.411 4,182,484 +0.06(+0.83%)
Dec 15, 2017 7.646 7.689 7.341 7.350 11,859,340 -0.34(-4.42%)
Dec 14, 2017 8.012 8.155 7.681 7.689 5,442,888 -0.36(-4.44%)
Dec 13, 2017 8.098 8.107 7.925 8.046 9,221,727 -0.09(-1.06%)
Dec 12, 2017 8.298 8.324 8.090 8.133 3,453,029 -0.16(-1.98%)
Dec 11, 2017 8.202 8.324 8.150 8.298 2,748,344 +0.12(+1.48%)
Dec 08, 2017 8.280 8.332 8.163 8.176 2,545,825 -0.03(-0.42%)
Dec 07, 2017 8.029 8.267 7.986 8.211 2,572,362 +0.17(+2.16%)
Dec 06, 2017 8.280 8.328 8.021 8.038 3,436,797 -0.34(-4.03%)
Dec 05, 2017 8.471 8.525 8.358 8.376 1,949,041 -0.10(-1.12%)
Dec 04, 2017 8.696 8.731 8.445 8.471 3,960,012 -0.29(-3.36%)
Dec 01, 2017 8.419 8.796 8.410 8.765 6,224,274 +0.53(+6.41%)
Nov 30, 2017 8.038 8.410 8.029 8.237 5,290,633 +0.27(+3.37%)
Nov 29, 2017 8.107 7.873 7.969 3,200,834 -0.06(-0.76%)
Nov 28, 2017 8.064 8.124 7.982 8.029 3,657,774 -0.01(-0.11%)
Nov 27, 2017 8.358 8.419 7.917 8.038 5,226,784 -0.42(-5.02%)
Nov 24, 2017 8.506 8.549 8.393 8.462 1,995,822 +0.05(+0.62%)
Nov 22, 2017 8.445 8.549 8.384 8.410 3,603,559 +0.09(+1.04%)
Nov 21, 2017 8.514 8.523 8.299 8.324 4,352,938 -0.13(-1.54%)
Nov 20, 2017 8.748 8.751 8.419 8.454 4,797,121 -0.35(-3.94%)
Nov 17, 2017 8.791 8.869 8.635 8.800 2,766,143 +0.08(+0.89%)
Nov 16, 2017 8.852 8.913 8.687 8.722 2,864,073 -0.09(-0.98%)
Nov 15, 2017 8.705 8.930 8.627 8.809 5,433,858 -0.20(-2.21%)
Nov 14, 2017 9.424 9.424 8.991 9.008 4,442,855 -0.47(-4.94%)
Nov 13, 2017 9.692 9.709 9.450 9.476 4,303,785 -0.28(-2.84%)
Nov 10, 2017 9.796 9.943 9.727 9.753 10,849,279 -0.11(-1.14%)
Nov 09, 2017 9.727 9.965 9.623 9.865 4,847,161 +0.02(+0.18%)
Nov 08, 2017 9.684 9.978 9.675 9.848 6,452,654 +0.14(+1.43%)
Nov 07, 2017 9.709 9.727 9.476 9.709 5,840,091 -0.02(-0.18%)
Nov 06, 2017 9.320 9.727 9.285 9.727 6,532,900 +0.49(+5.35%)
Nov 03, 2017 9.095 9.233 8.982 9.233 8,229,429 +0.22(+2.40%)
Nov 02, 2017 9.069 9.216 8.835 9.017 7,001,412 +0.28(+3.17%)
Nov 01, 2017 8.540 8.800 8.506 8.739 5,112,536 +0.32(+3.81%)
Oct 31, 2017 8.306 8.449 8.254 8.419 2,798,527 +0.05(+0.62%)
Oct 30, 2017 8.384 8.462 8.254 8.367 5,696,888 +0.00(+0.00%)
Oct 27, 2017 8.038 8.367 7.981 8.367 4,817,400 +0.24(+2.99%)
Oct 26, 2017 8.116 8.176 8.029 8.124 2,947,844 -0.02(-0.21%)
Oct 25, 2017 8.159 8.298 8.098 8.142 3,725,467 -0.06(-0.74%)
Oct 24, 2017 8.445 8.506 8.142 8.202 4,679,597 -0.19(-2.27%)
Oct 23, 2017 8.661 8.661 8.367 8.393 5,023,317 -0.19(-2.22%)
Oct 20, 2017 8.618 8.666 8.532 8.584 3,963,736 -0.09(-1.00%)
Oct 19, 2017 8.445 8.705 8.410 8.670 7,652,648 +0.19(+2.25%)
Oct 18, 2017 8.566 8.584 8.371 8.480 3,466,270 -0.05(-0.61%)
Oct 17, 2017 8.410 8.540 8.358 8.532 2,794,220 +0.10(+1.23%)
Oct 16, 2017 8.471 8.536 8.402 8.428 1,914,959 +0.01(+0.10%)
Oct 13, 2017 8.367 8.532 8.350 8.419 3,896,892 +0.13(+1.57%)
Oct 12, 2017 8.306 8.428 8.263 8.289 3,121,037 -0.18(-2.15%)
Oct 11, 2017 8.350 8.488 8.280 8.471 4,492,016 +0.15(+1.77%)
Oct 10, 2017 8.436 8.454 8.293 8.324 4,082,543 +0.07(+0.84%)
Oct 09, 2017 8.402 8.454 8.202 8.254 2,833,620 -0.07(-0.83%)
Oct 06, 2017 8.402 8.436 8.220 8.324 3,770,777 -0.23(-2.73%)
Oct 05, 2017 8.592 8.653 8.497 8.558 2,984,103 +0.03(+0.41%)
Oct 04, 2017 8.549 8.653 8.441 8.523 3,759,201 -0.03(-0.30%)
Oct 03, 2017 8.523 8.605 8.488 8.549 5,689,042 +0.01(+0.10%)
Oct 02, 2017 8.497 8.601 8.341 8.540 5,582,104 -0.14(-1.60%)
Sep 29, 2017 8.713 8.774 8.618 8.679 4,181,982 -0.10(-1.18%)
Sep 28, 2017 8.930 8.956 8.744 8.783 5,214,057 -0.09(-0.98%)
Sep 27, 2017 8.913 8.973 8.679 8.869 5,354,196 -0.03(-0.29%)
Sep 26, 2017 8.930 8.991 8.774 8.895 5,797,295 -0.05(-0.58%)
Sep 25, 2017 9.224 9.259 8.861 8.947 9,753,411 +0.04(+0.49%)
Sep 22, 2017 8.748 8.965 8.661 8.904 8,651,955 +0.16(+1.78%)
Sep 21, 2017 8.722 8.770 8.523 8.748 8,777,229 +0.00(+0.00%)
Sep 20, 2017 8.246 8.748 8.220 8.748 11,329,051 +0.64(+7.91%)
Sep 19, 2017 7.951 8.211 7.925 8.107 8,016,028 +0.19(+2.41%)
Sep 18, 2017 7.839 7.924 7.787 7.917 4,083,468 +0.09(+1.11%)
Sep 15, 2017 7.943 7.951 7.743 7.830 5,127,713 -0.07(-0.88%)
Sep 14, 2017 7.865 7.990 7.782 7.899 8,843,039 +0.14(+1.79%)
Sep 13, 2017 7.494 7.812 7.494 7.761 10,225,570 +0.29(+3.92%)
Sep 12, 2017 7.192 7.476 7.184 7.468 4,482,695 +0.27(+3.71%)
Sep 11, 2017 7.029 7.278 7.016 7.201 3,504,552 +0.21(+2.96%)
Sep 08, 2017 7.184 7.218 6.977 6.994 4,459,977 -0.24(-3.33%)
Sep 07, 2017 7.209 7.261 7.089 7.235 4,302,123 -0.02(-0.24%)
Sep 06, 2017 7.192 7.313 7.141 7.252 4,983,307 +0.11(+1.57%)
Sep 05, 2017 7.089 7.227 7.037 7.141 8,080,749 +0.23(+3.37%)
Sep 01, 2017 6.753 6.830 6.723 6.908 4,132,778 +0.17(+2.56%)
Aug 31, 2017 6.503 6.762 6.434 6.736 5,883,830 +0.31(+4.83%)
Aug 30, 2017 6.426 6.473 6.357 6.426 3,623,441 -0.03(-0.53%)
Aug 29, 2017 6.296 6.512 6.271 6.460 3,234,513 +0.10(+1.63%)
Aug 28, 2017 6.426 6.426 6.279 6.357 3,148,843 -0.05(-0.81%)
Aug 25, 2017 6.408 6.439 6.344 6.408 2,659,216 +0.02(+0.27%)
Aug 24, 2017 6.408 6.469 6.335 6.391 3,115,238 -0.05(-0.80%)
Aug 23, 2017 6.322 6.520 6.296 6.443 2,348,335 +0.10(+1.63%)
Aug 22, 2017 6.383 6.409 6.322 6.339 2,382,223 +0.00(+0.00%)
Aug 21, 2017 6.408 6.460 6.296 6.339 2,802,501 -0.12(-1.87%)
Aug 18, 2017 6.469 6.563 6.361 6.460 5,082,728 +0.04(+0.67%)
Aug 17, 2017 6.426 6.615 6.404 6.417 3,294,351 -0.07(-1.06%)
Aug 16, 2017 6.615 6.697 6.463 6.486 3,617,725 -0.09(-1.44%)
Aug 15, 2017 6.615 6.684 6.512 6.581 4,756,106 -0.08(-1.16%)
Aug 14, 2017 6.873 6.934 6.641 6.658 4,950,696 -0.24(-3.50%)
Aug 11, 2017 6.865 6.968 6.813 6.899 3,641,823 +0.03(+0.38%)
Aug 10, 2017 7.115 7.175 6.856 6.873 5,810,294 -0.19(-2.68%)
Aug 09, 2017 7.175 7.321 7.050 7.063 5,888,626 -0.10(-1.44%)
Aug 08, 2017 7.063 7.231 7.063 7.166 5,190,356 +0.07(+0.97%)
Aug 07, 2017 7.106 7.109 6.921 7.097 3,727,153 -0.07(-0.96%)
Aug 04, 2017 6.977 7.321 6.891 7.166 7,163,037 +0.22(+3.23%)
Aug 03, 2017 7.063 7.188 6.917 6.942 7,081,018 -0.10(-1.47%)
Aug 02, 2017 6.925 7.184 6.813 7.046 9,154,075 +0.08(+1.11%)
Aug 01, 2017 7.227 6.968 6.968 9,204,872 -0.28(-3.81%)
Jul 31, 2017 7.296 7.408 7.141 7.244 6,569,479 -0.09(-1.18%)
Jul 28, 2017 7.502 7.519 7.270 7.330 12,171,386 -0.16(-2.07%)
Jul 27, 2017 7.175 7.631 7.054 7.485 13,775,611 +0.62(+9.03%)
Jul 26, 2017 6.917 7.063 6.822 6.865 8,396,538 +0.03(+0.38%)
Jul 25, 2017 6.512 6.904 6.503 6.839 9,754,926 +0.40(+6.29%)
Jul 24, 2017 6.494 6.512 6.391 6.434 4,039,048 +0.02(+0.27%)
Jul 21, 2017 6.538 6.598 6.391 6.417 5,084,805 -0.14(-2.10%)
Jul 20, 2017 6.675 6.751 6.520 6.555 5,837,292 -0.06(-0.91%)
Jul 19, 2017 6.417 6.624 6.357 6.615 5,891,796 +0.17(+2.67%)
Jul 18, 2017 6.460 6.477 6.357 6.443 5,667,612 +0.06(+0.94%)
Jul 17, 2017 6.314 6.413 6.296 6.383 4,032,032 +0.08(+1.23%)
Jul 14, 2017 6.331 6.391 6.271 6.305 2,760,154 +0.00(+0.00%)
Jul 13, 2017 6.236 6.339 6.210 6.305 4,512,285 +0.08(+1.24%)
Jul 12, 2017 6.236 6.331 6.120 6.227 5,903,568 +0.08(+1.26%)
Jul 11, 2017 6.047 6.184 5.943 6.150 4,188,475 +0.07(+1.13%)
Jul 10, 2017 6.012 6.116 5.956 6.081 4,356,680 +0.05(+0.86%)
Jul 07, 2017 6.038 6.090 5.943 6.029 9,166,815 -0.07(-1.13%)
Jul 06, 2017 6.124 6.227 6.016 6.098 6,141,551 +0.03(+0.57%)
Jul 05, 2017 6.357 6.357 6.004 6.064 5,743,603 -0.43(-6.63%)
Jul 03, 2017 6.339 6.598 6.339 6.494 2,002,649 +0.15(+2.31%)
Jun 30, 2017 6.288 6.499 6.206 6.348 6,934,211 +0.08(+1.24%)
Jun 29, 2017 6.348 6.516 6.206 6.271 5,169,261 -0.05(-0.82%)
Jun 28, 2017 6.288 6.426 6.249 6.322 4,765,360 +0.08(+1.24%)
Jun 27, 2017 6.021 6.331 6.021 6.245 7,706,409 +0.28(+4.77%)
Jun 26, 2017 6.012 6.034 5.909 5.960 3,724,084 +0.02(+0.29%)
Jun 23, 2017 5.857 5.986 5.823 5.943 4,957,662 +0.09(+1.47%)
Jun 22, 2017 5.943 6.055 5.857 5.857 12,107,108 -0.06(-1.02%)
Jun 21, 2017 6.210 6.322 5.909 5.917 8,634,898 -0.22(-3.51%)
Jun 20, 2017 6.469 6.494 5.909 6.133 18,384,282 -0.58(-8.60%)
Jun 19, 2017 6.856 6.960 6.693 6.710 4,563,504 -0.10(-1.52%)
Jun 16, 2017 6.856 6.856 6.727 6.813 4,287,490 +0.01(+0.13%)
Jun 15, 2017 7.072 7.097 6.744 6.805 5,546,569 -0.30(-4.24%)
Jun 14, 2017 7.408 7.425 7.097 7.106 11,413,605 -0.33(-4.40%)
Jun 13, 2017 7.364 7.502 7.270 7.433 6,816,219 +0.13(+1.77%)
Jun 12, 2017 7.184 7.390 7.076 7.304 9,755,472 +0.24(+3.39%)
Jun 09, 2017 6.790 7.099 6.756 7.064 8,100,110 +0.32(+4.70%)
Jun 08, 2017 6.850 7.004 6.688 6.748 6,154,501 -0.15(-2.11%)
Jun 07, 2017 7.330 7.356 6.893 6.893 7,712,537 -0.51(-6.83%)
Jun 06, 2017 7.236 7.407 7.201 7.398 4,679,804 +0.14(+1.89%)
Jun 05, 2017 7.304 7.377 7.189 7.261 7,361,497 -0.09(-1.17%)
Jun 02, 2017 7.689 7.724 7.219 7.347 10,792,830 -0.42(-5.40%)
Jun 01, 2017 7.621 7.852 7.561 7.767 4,931,168 +0.13(+1.68%)
May 31, 2017 7.801 7.861 7.561 7.638 4,709,400 -0.27(-3.36%)
May 30, 2017 7.955 8.023 7.835 7.904 3,259,365 -0.13(-1.60%)
May 26, 2017 7.938 8.058 7.852 8.032 4,126,759 +0.15(+1.85%)
May 25, 2017 8.160 8.315 7.844 7.886 4,677,795 -0.31(-3.76%)
May 24, 2017 8.263 8.289 8.101 8.195 2,988,462 -0.03(-0.42%)
May 23, 2017 8.340 8.349 8.156 8.229 4,391,703 -0.04(-0.52%)
May 22, 2017 8.315 8.340 8.255 8.272 1,739,954 -0.02(-0.21%)
May 19, 2017 8.032 8.289 7.998 8.289 3,564,817 +0.34(+4.31%)
May 18, 2017 7.904 8.062 7.801 7.946 4,701,892 -0.01(-0.11%)
May 17, 2017 8.178 8.220 7.934 7.955 5,236,086 -0.25(-3.03%)
May 16, 2017 8.469 8.486 8.169 8.203 2,732,232 -0.21(-2.44%)
May 15, 2017 8.460 8.512 8.349 8.409 3,991,480 +0.19(+2.29%)
May 12, 2017 8.203 8.238 8.075 8.220 2,867,727 +0.06(+0.73%)
May 11, 2017 8.494 8.494 8.143 8.160 2,676,958 -0.30(-3.54%)
May 10, 2017 8.246 8.529 8.178 8.460 5,211,099 +0.33(+4.00%)
May 09, 2017 8.263 8.263 8.062 8.135 2,003,276 -0.10(-1.25%)
May 08, 2017 8.101 8.255 8.062 8.238 3,173,470 +0.14(+1.69%)
May 05, 2017 7.929 8.126 7.861 8.101 4,509,910 +0.21(+2.71%)
May 04, 2017 8.220 8.229 7.878 7.886 6,789,787 -0.42(-5.05%)
May 03, 2017 8.340 8.443 8.306 8.306 4,668,109 -0.04(-0.51%)
May 02, 2017 8.452 8.503 8.315 8.349 4,965,507 -0.09(-1.12%)
May 01, 2017 8.503 8.537 8.396 8.443 6,664,655 -0.10(-1.20%)
Apr 28, 2017 8.554 8.726 8.503 8.546 6,421,744 +0.03(+0.30%)
Apr 27, 2017 8.803 8.811 8.379 8.520 8,912,783 -0.29(-3.30%)
Apr 26, 2017 9.025 9.051 8.786 8.811 6,410,535 -0.19(-2.09%)
Apr 25, 2017 8.914 9.008 8.845 9.000 4,130,560 +0.04(+0.48%)
Apr 24, 2017 9.085 9.119 8.957 8.957 2,898,913 -0.03(-0.29%)
Apr 21, 2017 8.777 9.008 8.717 8.982 4,772,887 +0.18(+2.04%)
Apr 20, 2017 8.880 9.000 8.751 8.803 4,642,630 -0.05(-0.58%)
Apr 19, 2017 9.162 9.162 8.837 8.854 4,324,122 -0.33(-3.63%)
Apr 18, 2017 9.265 9.376 9.158 9.188 3,930,189 -0.14(-1.47%)
Apr 17, 2017 9.214 9.368 9.162 9.325 4,247,867 +0.16(+1.78%)
Apr 13, 2017 9.376 9.385 9.111 9.162 3,819,875 -0.16(-1.74%)
Apr 12, 2017 9.462 9.488 9.141 9.325 7,738,413 -0.12(-1.27%)
Apr 11, 2017 9.659 9.668 9.334 9.445 5,656,541 -0.20(-2.04%)
Apr 10, 2017 9.453 9.650 9.445 9.642 5,433,380 +0.26(+2.74%)
Apr 07, 2017 9.710 9.762 9.376 9.385 7,455,325 -0.27(-2.84%)
Apr 06, 2017 9.710 9.745 9.586 9.659 6,194,320 +0.03(+0.27%)
Apr 05, 2017 9.676 9.805 9.548 9.633 9,307,580 +0.15(+1.53%)
Apr 04, 2017 9.539 9.573 9.351 9.488 5,965,892 -0.08(-0.81%)
Apr 03, 2017 9.719 9.736 9.496 9.565 6,403,548 -0.11(-1.15%)
Mar 31, 2017 9.753 9.813 9.518 9.676 14,401,532 +0.01(+0.09%)
Mar 30, 2017 10.13 10.18 9.659 9.668 52,609,300 -1.53(-13.69%)
Mar 29, 2017 11.06 11.41 11.04 11.20 4,922,988 +0.09(+0.85%)
Mar 28, 2017 10.98 11.14 10.86 11.11 2,219,497 +0.21(+1.97%)
Mar 27, 2017 10.64 10.94 10.63 10.89 2,702,790 +0.09(+0.87%)
Mar 24, 2017 10.89 10.99 10.67 10.80 2,151,817 +0.03(+0.24%)
Mar 23, 2017 10.88 10.98 10.76 10.77 2,299,934 -0.16(-1.49%)
Mar 22, 2017 10.52 10.97 10.46 10.93 3,699,351 +0.34(+3.23%)
Mar 21, 2017 10.81 10.82 10.52 10.59 3,762,576 -0.13(-1.20%)
Mar 20, 2017 10.52 10.73 10.52 10.72 1,629,569 +0.14(+1.29%)
Mar 17, 2017 10.70 10.78 10.55 10.58 1,862,352 -0.09(-0.80%)
Mar 16, 2017 10.78 10.87 10.59 10.67 1,675,390 -0.05(-0.48%)
Mar 15, 2017 10.35 10.79 10.33 10.72 5,162,966 +0.55(+5.39%)
Mar 14, 2017 10.12 10.22 9.984 10.17 2,477,090 -0.08(-0.75%)
Mar 13, 2017 10.28 10.34 10.17 10.25 2,277,064 -0.05(-0.50%)
Mar 10, 2017 10.26 10.32 10.10 10.30 2,055,953 +0.13(+1.26%)
Mar 09, 2017 10.41 10.47 10.02 10.17 3,813,698 -0.27(-2.61%)
Mar 08, 2017 10.72 10.90 10.44 10.45 1,748,871 -0.40(-3.70%)
Mar 07, 2017 10.98 10.98 10.75 10.85 1,690,062 -0.11(-1.01%)
Mar 06, 2017 10.85 11.01 10.72 10.96 1,532,088 +0.07(+0.63%)
Mar 03, 2017 10.73 10.93 10.70 10.89 1,510,499 +0.18(+1.67%)
Mar 02, 2017 10.75 10.87 10.69 10.71 1,491,656 -0.16(-1.49%)
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.