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 (%)
May 31, 2019 7.281 7.442 7.263 7.344 4,365,745 -0.13(-1.68%)
May 30, 2019 7.505 7.599 7.397 7.469 4,170,026 -0.05(-0.72%)
May 29, 2019 7.272 7.541 7.209 7.523 6,007,446 +0.09(+1.21%)
May 28, 2019 7.496 7.514 7.353 7.433 2,664,012 +0.04(+0.48%)
May 24, 2019 7.487 7.550 7.281 7.397 4,303,849 +0.01(+0.12%)
May 23, 2019 7.451 7.451 7.227 7.388 6,161,358 -0.27(-3.51%)
May 22, 2019 7.756 7.828 7.631 7.657 3,805,466 -0.21(-2.62%)
May 21, 2019 7.702 7.864 7.693 7.864 3,542,198 +0.19(+2.45%)
May 20, 2019 7.747 7.756 7.653 7.675 3,170,481 -0.07(-0.93%)
May 17, 2019 7.801 7.891 7.725 7.747 3,983,104 -0.12(-1.48%)
May 16, 2019 7.962 8.106 7.810 7.864 6,254,755 -0.05(-0.68%)
May 15, 2019 7.918 8.079 7.841 7.918 6,677,360 -0.11(-1.34%)
May 14, 2019 7.873 8.088 7.873 8.025 3,669,042 +0.18(+2.29%)
May 13, 2019 8.016 8.151 7.828 7.846 3,752,135 -0.27(-3.31%)
May 10, 2019 8.025 8.204 7.891 8.115 5,949,730 +0.07(+0.89%)
May 09, 2019 7.909 8.128 7.828 8.043 4,314,481 +0.03(+0.34%)
May 08, 2019 7.962 8.249 7.962 8.016 4,042,670 +0.04(+0.56%)
May 07, 2019 7.998 7.998 7.823 7.971 4,894,729 -0.20(-2.41%)
May 06, 2019 7.944 8.187 7.895 8.169 5,196,959 +0.08(+1.00%)
May 03, 2019 8.285 8.303 7.998 8.088 6,300,587 -0.07(-0.88%)
May 02, 2019 8.303 8.366 8.079 8.160 7,909,743 -0.26(-3.09%)
May 01, 2019 8.850 8.895 8.420 8.420 7,581,673 -0.47(-5.25%)
Apr 30, 2019 9.002 9.047 8.805 8.886 5,800,251 -0.04(-0.40%)
Apr 29, 2019 8.967 9.029 8.859 8.922 4,865,603 -0.05(-0.60%)
Apr 26, 2019 9.011 9.047 8.805 8.976 10,283,691 -0.13(-1.48%)
Apr 25, 2019 9.074 9.146 8.989 9.110 6,035,431 -0.03(-0.29%)
Apr 24, 2019 9.496 9.505 9.038 9.137 13,532,319 -0.22(-2.39%)
Apr 23, 2019 9.280 9.388 9.209 9.361 15,023,504 +0.01(+0.10%)
Apr 22, 2019 9.173 9.397 9.155 9.352 6,244,629 +0.30(+3.37%)
Apr 18, 2019 9.110 9.137 8.989 9.047 5,231,846 -0.06(-0.69%)
Apr 17, 2019 8.913 9.133 8.828 9.110 4,987,583 +0.27(+3.04%)
Apr 16, 2019 8.922 8.953 8.796 8.841 6,095,579 +0.07(+0.82%)
Apr 15, 2019 8.895 8.895 8.751 8.769 3,198,444 -0.11(-1.21%)
Apr 12, 2019 9.047 9.128 8.823 8.877 3,732,619 +0.04(+0.41%)
Apr 11, 2019 8.895 9.047 8.814 8.841 6,385,544 -0.15(-1.69%)
Apr 10, 2019 8.644 9.016 8.630 8.994 8,209,824 +0.41(+4.81%)
Apr 09, 2019 8.590 8.617 8.429 8.581 5,889,516 -0.06(-0.73%)
Apr 08, 2019 8.473 8.671 8.473 8.644 6,012,290 +0.22(+2.66%)
Apr 05, 2019 8.079 8.420 8.079 8.420 5,450,211 +0.37(+4.57%)
Apr 04, 2019 8.007 8.083 7.900 8.052 4,775,713 +0.03(+0.34%)
Apr 03, 2019 8.204 8.231 7.909 8.025 4,535,951 -0.13(-1.65%)
Apr 02, 2019 8.195 8.258 8.070 8.160 5,250,228 -0.03(-0.33%)
Apr 01, 2019 8.016 8.187 7.989 8.187 7,241,078 +0.40(+5.18%)
Mar 29, 2019 7.891 7.900 7.666 7.783 3,522,172 +0.06(+0.81%)
Mar 28, 2019 7.666 7.756 7.568 7.720 4,332,202 +0.00(+0.00%)
Mar 27, 2019 7.810 7.855 7.684 7.720 4,875,643 -0.10(-1.26%)
Mar 26, 2019 7.684 7.882 7.684 7.819 4,017,391 +0.18(+2.35%)
Mar 25, 2019 7.801 7.868 7.613 7.640 4,488,843 -0.21(-2.63%)
Mar 22, 2019 8.115 8.115 7.832 7.846 3,581,503 -0.39(-4.79%)
Mar 21, 2019 8.187 8.312 8.137 8.240 3,083,435 +0.02(+0.22%)
Mar 20, 2019 7.926 8.281 7.909 8.222 4,242,925 +0.26(+3.27%)
Mar 19, 2019 8.070 8.115 7.886 7.962 4,983,421 -0.03(-0.34%)
Mar 18, 2019 7.882 8.012 7.882 7.989 3,233,832 +0.13(+1.60%)
Mar 15, 2019 7.846 7.900 7.693 7.864 4,513,181 -0.03(-0.34%)
Mar 14, 2019 7.909 7.971 7.810 7.891 5,362,170 +0.00(+0.00%)
Mar 13, 2019 7.766 7.935 7.766 7.891 5,863,706 +0.15(+1.96%)
Mar 12, 2019 7.677 7.757 7.623 7.739 4,259,605 +0.11(+1.40%)
Mar 11, 2019 7.382 7.659 7.382 7.632 4,913,776 +0.31(+4.26%)
Mar 08, 2019 7.303 7.365 7.093 7.320 5,217,943 -0.21(-2.73%)
Mar 07, 2019 7.489 7.561 7.365 7.525 4,527,910 +0.06(+0.84%)
Mar 06, 2019 7.552 7.565 7.445 7.463 6,195,094 -0.21(-2.67%)
Mar 05, 2019 7.712 7.775 7.570 7.668 5,451,893 -0.03(-0.35%)
Mar 04, 2019 8.078 8.149 7.516 7.694 10,342,335 -0.45(-5.58%)
Mar 01, 2019 8.221 8.261 8.109 8.149 2,848,822 -0.02(-0.22%)
Feb 28, 2019 8.122 8.194 7.998 8.167 2,766,945 +0.01(+0.11%)
Feb 27, 2019 8.301 8.310 8.131 8.158 3,884,333 -0.04(-0.54%)
Feb 26, 2019 8.015 8.244 7.962 8.203 4,879,018 +0.24(+3.02%)
Feb 25, 2019 7.917 8.024 7.837 7.962 4,965,630 +0.04(+0.45%)
Feb 22, 2019 7.846 7.935 7.761 7.926 2,889,535 +0.16(+2.07%)
Feb 21, 2019 7.837 7.904 7.677 7.766 3,256,162 -0.13(-1.69%)
Feb 20, 2019 7.819 7.926 7.784 7.900 3,939,976 +0.07(+0.91%)
Feb 19, 2019 7.721 7.868 7.686 7.828 4,779,556 +0.08(+1.04%)
Feb 15, 2019 7.587 7.757 7.570 7.748 5,020,208 +0.29(+3.95%)
Feb 14, 2019 7.384 7.657 7.384 7.454 7,739,367 +0.02(+0.24%)
Feb 13, 2019 6.910 7.534 6.839 7.436 13,537,066 +0.42(+5.97%)
Feb 12, 2019 6.901 7.026 6.830 7.017 4,742,770 +0.29(+4.24%)
Feb 11, 2019 6.580 6.776 6.446 6.732 4,978,084 +0.05(+0.80%)
Feb 08, 2019 6.776 6.776 6.589 6.678 6,372,837 -0.09(-1.32%)
Feb 07, 2019 6.919 6.919 6.714 6.767 6,794,619 -0.22(-3.19%)
Feb 06, 2019 6.919 7.053 6.839 6.990 3,137,358 +0.05(+0.77%)
Feb 05, 2019 6.847 7.026 6.847 6.937 3,750,835 +0.06(+0.91%)
Feb 04, 2019 6.821 6.919 6.785 6.874 3,632,579 +0.01(+0.13%)
Feb 01, 2019 7.008 7.044 6.807 6.865 7,391,908 -0.08(-1.16%)
Jan 31, 2019 7.231 7.231 6.901 6.946 5,176,320 -0.21(-2.99%)
Jan 30, 2019 7.097 7.275 7.088 7.160 5,221,055 +0.14(+2.03%)
Jan 29, 2019 7.026 7.160 6.999 7.017 3,640,753 +0.08(+1.16%)
Jan 28, 2019 6.839 6.937 6.767 6.937 5,036,031 -0.01(-0.13%)
Jan 25, 2019 6.856 6.954 6.776 6.946 5,002,487 +0.16(+2.37%)
Jan 24, 2019 6.758 6.874 6.678 6.785 4,486,981 +0.03(+0.40%)
Jan 23, 2019 6.919 6.972 6.678 6.758 5,939,490 -0.14(-2.07%)
Jan 22, 2019 7.035 7.053 6.821 6.901 4,390,060 -0.36(-4.91%)
Jan 18, 2019 7.249 7.293 7.106 7.258 3,673,746 +0.10(+1.37%)
Jan 17, 2019 6.990 7.249 6.905 7.160 3,674,689 +0.04(+0.63%)
Jan 16, 2019 7.231 7.275 7.061 7.115 4,745,850 -0.13(-1.85%)
Jan 15, 2019 7.177 7.365 7.177 7.249 3,170,808 +0.11(+1.50%)
Jan 14, 2019 7.097 7.222 7.088 7.142 2,740,405 -0.08(-1.11%)
Jan 11, 2019 7.177 7.329 7.115 7.222 2,240,699 -0.09(-1.22%)
Jan 10, 2019 7.115 7.338 7.070 7.311 1,969,883 +0.09(+1.23%)
Jan 09, 2019 7.168 7.249 6.919 7.222 7,976,336 +0.19(+2.66%)
Jan 08, 2019 7.008 7.151 6.892 7.035 4,091,685 +0.09(+1.28%)
Jan 07, 2019 6.910 7.079 6.830 6.946 3,721,125 +0.09(+1.30%)
Jan 04, 2019 6.616 6.879 6.562 6.856 3,943,824 +0.42(+6.51%)
Jan 03, 2019 6.500 6.607 6.348 6.437 3,508,373 -0.04(-0.55%)
Jan 02, 2019 6.125 6.580 6.018 6.473 3,939,011 +0.21(+3.27%)
Dec 31, 2018 6.214 6.348 6.161 6.268 2,949,091 +0.14(+2.33%)
Dec 28, 2018 6.107 6.304 6.063 6.125 4,790,507 +0.04(+0.73%)
Dec 27, 2018 6.018 6.094 5.822 6.081 5,935,365 -0.16(-2.57%)
Dec 26, 2018 5.786 6.250 5.483 6.241 4,788,060 +0.50(+8.70%)
Dec 24, 2018 5.840 5.876 5.733 5.742 2,240,138 -0.17(-2.87%)
Dec 21, 2018 6.036 6.188 5.871 5.911 3,803,289 -0.13(-2.21%)
Dec 20, 2018 6.143 6.277 5.893 6.045 6,029,324 -0.15(-2.45%)
Dec 19, 2018 6.375 6.549 6.152 6.197 4,179,522 -0.12(-1.84%)
Dec 18, 2018 6.526 6.526 6.223 6.312 6,465,718 -0.25(-3.80%)
Dec 17, 2018 6.856 6.954 6.482 6.562 4,951,182 -0.28(-4.04%)
Dec 14, 2018 6.981 7.035 6.803 6.839 3,345,571 -0.23(-3.28%)
Dec 13, 2018 6.972 7.124 6.919 7.070 4,111,742 +0.09(+1.28%)
Dec 12, 2018 6.839 7.227 6.813 6.981 4,097,611 +0.31(+4.65%)
Dec 11, 2018 6.884 7.256 6.662 6.671 4,958,202 +0.04(+0.53%)
Dec 10, 2018 6.715 6.742 6.481 6.636 3,984,703 -0.13(-1.96%)
Dec 07, 2018 7.061 7.229 6.760 6.769 4,755,518 -0.01(-0.13%)
Dec 06, 2018 6.963 7.105 6.707 6.777 5,893,689 -0.43(-6.02%)
Dec 04, 2018 7.336 7.393 7.132 7.212 5,274,176 -0.17(-2.28%)
Dec 03, 2018 7.185 7.468 7.096 7.380 11,109,976 +0.84(+12.87%)
Nov 30, 2018 6.352 6.636 6.290 6.538 6,219,727 +0.04(+0.54%)
Nov 29, 2018 6.140 6.565 6.140 6.503 7,634,347 +0.36(+5.92%)
Nov 28, 2018 6.219 6.326 6.104 6.140 3,783,476 -0.12(-1.98%)
Nov 27, 2018 6.193 6.308 6.104 6.264 5,756,821 +0.04(+0.71%)
Nov 26, 2018 6.326 6.445 6.131 6.219 7,558,845 -0.09(-1.40%)
Nov 23, 2018 6.591 6.591 6.299 6.308 3,696,641 -0.48(-7.05%)
Nov 21, 2018 6.786 6.786 6.786 0 +0.16(+2.41%)
Nov 20, 2018 6.963 6.963 6.556 6.627 6,310,970 -0.49(-6.85%)
Nov 19, 2018 7.070 7.420 6.910 7.114 7,998,176 -0.07(-0.99%)
Nov 16, 2018 7.424 7.477 7.079 7.185 5,695,311 -0.17(-2.29%)
Nov 15, 2018 7.203 7.468 7.194 7.353 4,615,007 +0.15(+2.09%)
Nov 14, 2018 7.424 7.655 7.115 7.203 6,994,072 -0.18(-2.40%)
Nov 13, 2018 7.681 7.770 7.362 7.380 5,875,174 -0.33(-4.25%)
Nov 12, 2018 8.000 8.035 7.672 7.708 4,452,179 -0.21(-2.68%)
Nov 09, 2018 7.920 8.035 7.601 7.920 4,769,966 -0.21(-2.61%)
Nov 08, 2018 8.080 8.209 8.035 8.133 4,358,741 -0.01(-0.11%)
Nov 07, 2018 8.133 8.222 7.991 8.142 4,362,700 +0.09(+1.10%)
Nov 06, 2018 7.991 8.071 7.889 8.053 3,949,032 +0.08(+1.00%)
Nov 05, 2018 7.849 7.991 7.823 7.973 2,553,557 +0.22(+2.86%)
Nov 02, 2018 7.841 7.938 7.655 7.752 5,063,552 -0.02(-0.23%)
Nov 01, 2018 7.522 7.832 7.504 7.770 6,675,044 +0.27(+3.66%)
Oct 31, 2018 7.593 7.947 7.419 7.495 10,414,185 +0.02(+0.24%)
Oct 30, 2018 7.353 7.495 7.141 7.477 4,599,912 +0.12(+1.69%)
Oct 29, 2018 7.575 7.575 7.247 7.353 6,084,424 -0.18(-2.35%)
Oct 26, 2018 7.362 7.624 7.296 7.530 5,917,448 +0.01(+0.12%)
Oct 25, 2018 7.495 7.561 7.331 7.522 4,635,377 +0.12(+1.68%)
Oct 24, 2018 7.566 7.686 7.362 7.398 7,144,767 -0.12(-1.65%)
Oct 23, 2018 7.442 7.663 7.300 7.522 5,460,677 -0.12(-1.51%)
Oct 22, 2018 7.575 7.646 7.486 7.637 2,989,489 +0.11(+1.41%)
Oct 19, 2018 7.584 7.681 7.508 7.530 4,012,239 +0.00(+0.00%)
Oct 18, 2018 7.548 7.615 7.437 7.530 4,711,193 -0.17(-2.19%)
Oct 17, 2018 7.708 7.743 7.495 7.699 2,966,848 -0.09(-1.14%)
Oct 16, 2018 7.575 7.805 7.535 7.787 4,169,589 +0.28(+3.78%)
Oct 15, 2018 7.770 7.841 7.495 7.504 3,438,099 -0.26(-3.31%)
Oct 12, 2018 8.089 8.089 7.624 7.761 6,227,515 -0.18(-2.23%)
Oct 11, 2018 8.071 8.186 7.894 7.938 4,087,055 -0.27(-3.34%)
Oct 10, 2018 8.851 8.859 8.180 8.213 5,996,945 -0.58(-6.65%)
Oct 09, 2018 8.859 8.921 8.758 8.797 3,459,153 -0.03(-0.30%)
Oct 08, 2018 8.815 8.877 8.726 8.824 2,372,685 -0.12(-1.29%)
Oct 05, 2018 9.107 9.143 8.877 8.939 3,448,543 -0.13(-1.46%)
Oct 04, 2018 9.143 9.169 8.979 9.072 4,093,363 -0.18(-1.92%)
Oct 03, 2018 9.001 9.267 8.886 9.249 4,954,328 +0.28(+3.16%)
Oct 02, 2018 9.187 9.205 8.939 8.966 2,715,879 -0.27(-2.88%)
Oct 01, 2018 9.099 9.432 9.019 9.231 5,564,973 +0.35(+3.89%)
Sep 28, 2018 8.859 8.992 8.780 8.886 2,533,130 -0.02(-0.20%)
Sep 27, 2018 8.399 8.904 8.346 8.904 6,454,621 +0.71(+8.65%)
Sep 26, 2018 8.328 8.399 8.151 8.195 4,248,738 -0.11(-1.28%)
Sep 25, 2018 8.638 8.638 8.297 8.301 2,757,622 -0.23(-2.70%)
Sep 24, 2018 8.416 8.611 8.372 8.532 2,879,295 +0.25(+2.99%)
Sep 21, 2018 8.186 8.346 8.142 8.284 3,024,135 +0.13(+1.63%)
Sep 20, 2018 8.222 8.292 8.097 8.151 4,729,787 -0.02(-0.22%)
Sep 19, 2018 7.973 8.257 7.911 8.168 7,134,856 +0.23(+2.90%)
Sep 18, 2018 7.841 8.000 7.783 7.938 4,212,138 +0.19(+2.40%)
Sep 17, 2018 7.885 7.929 7.699 7.752 2,516,672 -0.10(-1.24%)
Sep 14, 2018 7.920 7.978 7.818 7.849 1,881,844 -0.09(-1.12%)
Sep 13, 2018 8.018 8.071 7.805 7.938 5,230,456 -0.11(-1.32%)
Sep 12, 2018 8.027 8.124 7.947 8.044 3,925,490 +0.11(+1.33%)
Sep 11, 2018 7.965 7.983 7.754 7.939 4,924,335 +0.01(+0.11%)
Sep 10, 2018 8.018 8.388 7.912 7.930 8,538,334 +0.11(+1.35%)
Sep 07, 2018 7.516 7.850 7.269 7.824 7,250,586 +0.04(+0.45%)
Sep 06, 2018 7.895 8.018 7.736 7.789 2,648,479 -0.12(-1.56%)
Sep 05, 2018 7.877 7.934 7.674 7.912 2,423,234 -0.02(-0.22%)
Sep 04, 2018 8.141 8.159 7.873 7.930 4,171,722 -0.27(-3.33%)
Aug 31, 2018 8.203 8.203 8.203 0 -0.19(-2.21%)
Aug 30, 2018 8.573 8.635 8.080 8.388 7,671,077 -0.21(-2.46%)
Aug 29, 2018 8.617 8.679 8.520 8.599 2,994,086 +0.06(+0.72%)
Aug 28, 2018 8.723 8.784 8.529 8.538 1,957,213 -0.11(-1.22%)
Aug 27, 2018 8.582 8.740 8.529 8.643 2,464,463 +0.11(+1.34%)
Aug 24, 2018 8.397 8.591 8.362 8.529 2,946,472 +0.24(+2.87%)
Aug 23, 2018 8.256 8.291 8.132 8.291 2,936,909 -0.04(-0.42%)
Aug 22, 2018 8.317 8.423 8.287 8.326 3,236,689 +0.11(+1.29%)
Aug 21, 2018 8.212 8.300 8.194 8.221 1,874,454 +0.10(+1.19%)
Aug 20, 2018 8.088 8.159 8.018 8.124 3,704,622 +0.06(+0.77%)
Aug 17, 2018 7.850 8.097 7.771 8.062 4,621,789 +0.30(+3.86%)
Aug 16, 2018 7.798 7.956 7.762 7.762 6,925,536 -0.12(-1.56%)
Aug 15, 2018 8.265 8.278 7.727 7.886 8,233,162 -0.52(-6.18%)
Aug 14, 2018 8.793 8.811 8.406 8.406 6,372,884 -0.32(-3.64%)
Aug 13, 2018 8.714 8.820 8.696 8.723 2,028,154 -0.03(-0.30%)
Aug 10, 2018 8.679 8.793 8.564 8.749 1,946,231 +0.03(+0.30%)
Aug 09, 2018 8.635 8.784 8.613 8.723 3,081,620 +0.08(+0.92%)
Aug 08, 2018 8.784 8.793 8.529 8.643 3,136,482 -0.17(-1.90%)
Aug 07, 2018 9.093 9.163 8.793 8.811 1,898,288 -0.22(-2.44%)
Aug 06, 2018 8.978 9.102 8.961 9.031 999,875 +0.10(+1.08%)
Aug 03, 2018 8.837 8.952 8.802 8.934 1,723,665 +0.08(+0.90%)
Aug 02, 2018 8.767 8.952 8.749 8.855 2,885,558 +0.04(+0.40%)
Aug 01, 2018 8.767 8.895 8.679 8.820 5,527,318 -0.03(-0.30%)
Jul 31, 2018 8.881 8.917 8.710 8.846 2,923,595 -0.03(-0.30%)
Jul 30, 2018 8.925 8.967 8.798 8.873 3,682,388 +0.12(+1.41%)
Jul 27, 2018 8.952 9.040 8.679 8.749 4,473,449 -0.23(-2.55%)
Jul 26, 2018 9.031 9.357 8.939 8.978 5,393,889 -0.16(-1.74%)
Jul 25, 2018 9.075 9.172 8.978 9.137 2,657,680 +0.13(+1.47%)
Jul 24, 2018 9.005 9.119 8.969 9.005 1,877,111 +0.04(+0.49%)
Jul 23, 2018 9.014 9.058 8.899 8.961 2,188,942 +0.02(+0.20%)
Jul 20, 2018 9.049 9.102 8.917 8.943 2,642,458 -0.04(-0.39%)
Jul 19, 2018 9.058 9.269 8.969 8.978 3,771,473 -0.18(-1.92%)
Jul 18, 2018 9.137 9.172 8.996 9.155 3,013,310 -0.06(-0.67%)
Jul 17, 2018 9.084 9.225 8.987 9.216 2,574,492 +0.06(+0.67%)
Jul 16, 2018 9.155 9.260 9.022 9.155 2,976,571 -0.16(-1.70%)
Jul 13, 2018 9.375 9.441 9.278 9.313 3,142,447 -0.07(-0.75%)
Jul 12, 2018 9.604 9.613 9.331 9.384 3,642,545 -0.09(-0.93%)
Jul 11, 2018 9.666 9.736 9.348 9.472 2,679,854 -0.36(-3.67%)
Jul 10, 2018 9.833 9.947 9.749 9.833 2,145,030 +0.07(+0.72%)
Jul 09, 2018 9.595 9.776 9.586 9.762 3,536,011 +0.23(+2.40%)
Jul 06, 2018 9.093 9.577 9.040 9.533 2,661,410 +0.39(+4.24%)
Jul 05, 2018 9.392 9.392 9.119 9.146 1,865,325 -0.09(-0.95%)
Jul 03, 2018 9.234 9.234 9.234 0 +0.12(+1.35%)
Jul 02, 2018 9.075 9.203 8.899 9.110 2,394,569 -0.04(-0.39%)
Jun 29, 2018 9.225 9.146 3,908,869 +0.30(+3.39%)
Jun 28, 2018 8.969 9.000 8.784 8.846 5,937,975 -0.09(-0.99%)
Jun 27, 2018 8.952 9.080 8.911 8.934 5,046,634 +0.14(+1.60%)
Jun 26, 2018 8.661 8.851 8.586 8.793 4,052,069 +0.20(+2.36%)
Jun 25, 2018 8.740 8.864 8.525 8.591 2,710,493 -0.14(-1.61%)
Jun 22, 2018 8.397 8.762 8.362 8.732 4,755,743 +0.63(+7.72%)
Jun 21, 2018 8.379 8.438 8.027 8.106 3,628,134 -0.39(-4.56%)
Jun 20, 2018 8.362 8.555 8.362 8.494 2,364,345 +0.20(+2.44%)
Jun 19, 2018 8.168 8.388 8.150 8.291 1,899,028 -0.09(-1.05%)
Jun 18, 2018 8.106 8.450 8.092 8.379 5,926,111 +0.26(+3.15%)
Jun 15, 2018 8.344 8.106 8.124 3,370,387 -0.22(-2.64%)
Jun 14, 2018 8.670 8.688 8.326 8.344 2,419,099 -0.23(-2.67%)
Jun 13, 2018 8.599 8.696 8.542 8.573 2,100,661 -0.03(-0.31%)
Jun 12, 2018 8.669 8.753 8.555 8.599 2,534,419 -0.09(-1.01%)
Jun 11, 2018 8.757 8.801 8.661 8.687 3,123,658 -0.11(-1.29%)
Jun 08, 2018 8.766 8.853 8.713 8.801 2,441,105 +0.00(+0.00%)
Jun 07, 2018 8.924 8.946 8.753 8.801 2,981,433 +0.00(+0.00%)
Jun 06, 2018 8.647 8.801 2,941,035 +0.13(+1.52%)
Jun 05, 2018 8.503 8.722 8.441 8.669 4,532,432 +0.10(+1.12%)
Jun 04, 2018 9.152 9.213 8.301 8.573 16,292,459 -0.54(-5.96%)
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.