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 (%)
May 28, 2021 7.512 7.620 7.414 7.596 7,615,029 +0.11(+1.50%)
May 27, 2021 7.400 7.549 7.372 7.484 7,052,260 +0.14(+1.91%)
May 26, 2021 7.222 7.405 7.204 7.344 7,977,145 +0.11(+1.55%)
May 25, 2021 7.428 7.475 7.222 7.232 7,766,863 -0.27(-3.61%)
May 24, 2021 7.419 7.512 7.250 7.503 6,541,700 +0.21(+2.82%)
May 21, 2021 7.447 7.465 7.255 7.297 8,128,963 -0.03(-0.38%)
May 20, 2021 7.372 7.381 7.185 7.325 7,235,105 -0.05(-0.63%)
May 19, 2021 7.531 7.531 7.297 7.372 11,176,918 -0.30(-3.90%)
May 18, 2021 7.746 7.914 7.549 7.671 11,494,497 -0.07(-0.97%)
May 17, 2021 7.493 7.746 7.447 7.746 11,595,335 +0.23(+3.11%)
May 14, 2021 7.288 7.539 7.288 7.512 12,650,530 +0.32(+4.42%)
May 13, 2021 7.288 7.428 7.058 7.194 12,340,003 -0.19(-2.53%)
May 12, 2021 7.250 7.605 7.250 7.381 13,751,470 +0.17(+2.33%)
May 11, 2021 7.007 7.269 6.858 7.213 14,554,872 +0.06(+0.78%)
May 10, 2021 7.521 7.540 7.138 7.157 16,329,538 -0.22(-3.04%)
May 07, 2021 7.456 7.507 7.330 7.381 11,700,576 -0.07(-0.88%)
May 06, 2021 7.353 7.451 7.166 7.447 8,930,474 +0.15(+2.05%)
May 05, 2021 7.260 7.386 7.082 7.297 14,367,903 +0.14(+1.96%)
May 04, 2021 7.531 7.531 7.073 7.157 14,611,328 -0.38(-5.08%)
May 03, 2021 7.344 7.540 7.260 7.540 7,052,853 +0.28(+3.86%)
Apr 30, 2021 7.325 7.428 7.232 7.260 6,126,351 -0.16(-2.14%)
Apr 29, 2021 7.521 7.615 7.320 7.419 7,497,705 +0.05(+0.63%)
Apr 28, 2021 7.054 7.400 7.017 7.372 9,971,835 +0.36(+5.06%)
Apr 27, 2021 7.110 7.148 6.895 7.017 17,002,868 -0.06(-0.79%)
Apr 26, 2021 7.007 7.120 6.989 7.073 4,571,639 +0.07(+0.93%)
Apr 23, 2021 7.045 7.054 6.914 7.007 3,934,821 +0.06(+0.81%)
Apr 22, 2021 7.045 7.054 6.820 6.951 6,589,641 -0.10(-1.46%)
Apr 21, 2021 6.699 7.054 6.690 7.054 5,322,944 +0.22(+3.28%)
Apr 20, 2021 7.297 7.344 6.821 6.830 10,606,874 -0.50(-6.88%)
Apr 19, 2021 7.512 7.531 7.316 7.334 7,600,103 -0.11(-1.51%)
Apr 16, 2021 7.615 7.615 7.404 7.447 6,234,236 -0.11(-1.48%)
Apr 15, 2021 7.540 7.615 7.447 7.559 7,271,813 +0.07(+1.00%)
Apr 14, 2021 7.120 7.605 7.120 7.484 7,168,400 +0.43(+6.09%)
Apr 13, 2021 7.054 7.134 7.045 7.054 4,092,706 -0.04(-0.53%)
Apr 12, 2021 7.185 7.213 7.045 7.092 3,862,975 -0.01(-0.13%)
Apr 09, 2021 7.232 7.316 7.092 7.101 5,203,438 -0.17(-2.31%)
Apr 08, 2021 7.185 7.269 7.054 7.269 5,467,058 +0.07(+0.91%)
Apr 07, 2021 7.204 7.222 7.045 7.204 5,470,055 +0.00(+0.00%)
Apr 06, 2021 7.138 7.409 7.129 7.204 9,789,407 +0.11(+1.58%)
Apr 05, 2021 7.334 7.334 7.007 7.092 7,353,591 -0.26(-3.56%)
Apr 01, 2021 7.063 7.358 6.979 7.353 9,399,946 +0.33(+4.65%)
Mar 31, 2021 7.110 7.129 6.979 7.026 8,304,185 -0.06(-0.79%)
Mar 30, 2021 7.026 7.148 7.007 7.082 8,134,000 -0.01(-0.13%)
Mar 29, 2021 7.241 7.269 7.035 7.092 6,815,795 -0.20(-2.69%)
Mar 26, 2021 7.269 7.316 7.129 7.288 9,923,425 +0.13(+1.83%)
Mar 25, 2021 6.998 7.176 6.849 7.157 8,962,119 +0.00(+0.00%)
Mar 24, 2021 7.110 7.327 7.092 7.157 12,524,863 +0.20(+2.82%)
Mar 23, 2021 7.073 7.138 6.895 6.961 10,730,652 -0.35(-4.73%)
Mar 22, 2021 7.531 7.549 7.297 7.306 7,424,118 -0.17(-2.25%)
Mar 19, 2021 7.409 7.577 7.222 7.475 10,605,522 +0.12(+1.65%)
Mar 18, 2021 7.680 7.718 7.269 7.353 9,573,720 -0.46(-5.86%)
Mar 17, 2021 7.615 7.830 7.549 7.811 7,896,350 +0.14(+1.83%)
Mar 16, 2021 7.848 7.895 7.615 7.671 10,344,007 -0.24(-3.07%)
Mar 15, 2021 7.914 7.979 7.754 7.914 7,122,291 -0.01(-0.12%)
Mar 12, 2021 7.858 7.923 7.736 7.923 7,169,885 +0.05(+0.68%)
Mar 11, 2021 7.851 7.991 7.818 7.869 9,565,713 +0.12(+1.56%)
Mar 10, 2021 7.459 7.785 7.431 7.748 9,541,932 +0.30(+4.01%)
Mar 09, 2021 7.580 7.674 7.403 7.450 11,708,138 -0.13(-1.72%)
Mar 08, 2021 7.785 7.841 7.487 7.580 16,863,848 -0.07(-0.97%)
Mar 05, 2021 7.552 7.776 7.429 7.655 15,889,643 +0.33(+4.45%)
Mar 04, 2021 7.040 7.385 6.862 7.329 22,642,656 +0.34(+4.94%)
Mar 03, 2021 7.012 7.254 6.974 6.984 9,738,989 +0.03(+0.40%)
Mar 02, 2021 6.956 7.067 6.890 6.956 7,159,978 +0.03(+0.40%)
Mar 01, 2021 7.058 7.105 6.853 6.928 11,379,146 +0.02(+0.27%)
Feb 26, 2021 6.778 7.012 6.620 6.909 12,405,039 -0.04(-0.54%)
Feb 25, 2021 7.151 7.198 6.872 6.946 13,656,206 -0.15(-2.10%)
Feb 24, 2021 6.825 7.170 6.769 7.095 13,395,590 +0.27(+3.96%)
Feb 23, 2021 6.695 6.853 6.461 6.825 11,909,425 +0.12(+1.81%)
Feb 22, 2021 6.461 6.881 6.443 6.704 14,216,226 +0.27(+4.20%)
Feb 19, 2021 6.378 6.483 6.340 6.433 5,491,280 +0.11(+1.77%)
Feb 18, 2021 6.433 6.499 6.322 6.322 6,310,338 -0.15(-2.31%)
Feb 17, 2021 6.461 6.536 6.238 6.471 8,714,649 +0.00(+0.00%)
Feb 16, 2021 6.471 6.536 6.331 6.471 18,178,684 +0.18(+2.81%)
Feb 12, 2021 6.051 6.294 6.028 6.294 7,691,439 +0.18(+2.90%)
Feb 11, 2021 6.247 6.424 6.084 6.116 8,621,254 -0.11(-1.80%)
Feb 10, 2021 5.855 6.238 5.809 6.228 13,462,974 +0.44(+7.57%)
Feb 09, 2021 5.921 5.949 5.660 5.790 14,940,770 -0.23(-3.87%)
Feb 08, 2021 6.023 6.070 5.911 6.023 15,330,073 +0.10(+1.73%)
Feb 05, 2021 5.995 5.995 5.813 5.921 12,155,572 +0.04(+0.63%)
Feb 04, 2021 6.107 6.107 5.790 5.883 12,734,158 -0.13(-2.17%)
Feb 03, 2021 5.827 6.079 5.790 6.014 11,534,418 +0.24(+4.20%)
Feb 02, 2021 6.005 6.014 5.753 5.771 9,446,082 -0.03(-0.48%)
Feb 01, 2021 5.622 5.855 5.538 5.799 12,587,088 +0.29(+5.25%)
Jan 29, 2021 5.464 5.632 5.417 5.510 18,508,726 +0.01(+0.17%)
Jan 28, 2021 5.436 5.576 5.315 5.501 11,419,253 +0.14(+2.61%)
Jan 27, 2021 5.268 5.510 5.184 5.361 9,755,889 -0.01(-0.17%)
Jan 26, 2021 5.604 5.669 5.277 5.371 9,949,772 -0.16(-2.87%)
Jan 25, 2021 5.417 5.548 5.315 5.529 8,912,399 +0.05(+0.85%)
Jan 22, 2021 5.548 5.641 5.417 5.482 10,321,570 -0.23(-4.08%)
Jan 21, 2021 5.799 5.799 5.538 5.716 11,020,656 -0.07(-1.13%)
Jan 20, 2021 5.818 5.916 5.753 5.781 6,747,872 +0.01(+0.16%)
Jan 19, 2021 5.734 5.809 5.650 5.771 12,491,409 +0.06(+0.98%)
Jan 15, 2021 6.051 6.051 5.708 5.716 15,210,847 -0.36(-5.98%)
Jan 14, 2021 5.827 6.158 5.762 6.079 11,015,651 +0.34(+5.84%)
Jan 13, 2021 5.939 5.949 5.720 5.744 12,217,587 -0.19(-3.14%)
Jan 12, 2021 6.079 6.098 5.921 5.930 11,937,454 -0.07(-1.24%)
Jan 11, 2021 5.902 6.014 5.827 6.005 12,846,726 -0.08(-1.38%)
Jan 08, 2021 6.433 6.461 6.054 6.088 11,852,693 -0.26(-4.11%)
Jan 07, 2021 6.331 6.431 6.252 6.350 15,471,855 +0.10(+1.64%)
Jan 06, 2021 6.256 6.359 6.098 6.247 17,022,252 +0.06(+0.90%)
Jan 05, 2021 5.874 6.228 5.846 6.191 24,800,224 +0.43(+7.44%)
Jan 04, 2021 5.725 5.893 5.697 5.762 14,521,196 +0.13(+2.32%)
Dec 31, 2020 5.632 5.632 5.632 8,736,453 -0.09(-1.63%)
Dec 30, 2020 5.594 5.823 5.594 5.725 8,736,453 +0.13(+2.33%)
Dec 29, 2020 5.501 5.678 5.436 5.594 10,802,437 +0.21(+3.81%)
Dec 28, 2020 5.529 5.580 5.343 5.389 3,242,721 -0.11(-2.03%)
Dec 24, 2020 5.501 5.520 5.380 5.501 3,847,543 +0.01(+0.17%)
Dec 23, 2020 5.268 5.520 5.249 5.492 6,875,139 +0.31(+5.94%)
Dec 22, 2020 5.287 5.324 5.156 5.184 5,326,510 -0.16(-2.97%)
Dec 21, 2020 5.175 5.408 5.100 5.343 7,643,879 -0.19(-3.37%)
Dec 18, 2020 5.576 5.716 5.482 5.529 7,457,416 -0.04(-0.67%)
Dec 17, 2020 5.566 5.613 5.426 5.566 6,815,083 +0.07(+1.36%)
Dec 16, 2020 5.688 5.716 5.436 5.492 9,714,429 -0.21(-3.76%)
Dec 15, 2020 5.688 5.748 5.594 5.706 8,257,057 +0.07(+1.32%)
Dec 14, 2020 5.939 6.014 5.632 5.632 12,318,175 -0.16(-2.74%)
Dec 11, 2020 5.837 5.846 5.669 5.790 8,832,918 +0.01(+0.16%)
Dec 10, 2020 5.464 5.846 5.464 5.781 10,202,034 +0.32(+5.80%)
Dec 09, 2020 5.538 5.660 5.315 5.464 11,247,512 +0.03(+0.51%)
Dec 08, 2020 5.221 5.501 5.221 5.436 9,033,282 +0.17(+3.19%)
Dec 07, 2020 5.231 5.380 5.091 5.268 8,910,552 +0.00(+0.00%)
Dec 04, 2020 5.100 5.296 5.072 5.268 10,411,768 +0.30(+6.00%)
Dec 03, 2020 4.914 5.044 4.802 4.970 9,511,869 +0.11(+2.30%)
Dec 02, 2020 4.653 5.026 4.606 4.858 7,995,787 +0.20(+4.20%)
Dec 01, 2020 4.746 4.830 4.615 4.662 6,171,180 +0.04(+0.81%)
Nov 30, 2020 4.942 4.979 4.625 4.625 7,506,470 -0.36(-7.29%)
Nov 27, 2020 4.970 5.063 4.923 4.988 4,021,397 -0.07(-1.29%)
Nov 25, 2020 4.979 5.082 4.872 5.054 6,275,397 +0.02(+0.37%)
Nov 24, 2020 5.128 5.203 4.979 5.035 9,748,508 +0.14(+2.86%)
Nov 23, 2020 4.513 4.895 4.457 4.895 7,134,518 +0.50(+11.46%)
Nov 20, 2020 4.308 4.447 4.242 4.392 5,240,848 +0.07(+1.73%)
Nov 19, 2020 4.289 4.341 4.233 4.317 6,362,824 -0.02(-0.43%)
Nov 18, 2020 4.494 4.583 4.326 4.336 7,053,541 -0.04(-0.85%)
Nov 17, 2020 4.177 4.382 4.121 4.373 8,763,636 +0.17(+3.99%)
Nov 16, 2020 4.242 4.261 4.149 4.205 6,699,066 +0.21(+5.37%)
Nov 13, 2020 3.823 4.023 3.823 3.991 11,997,483 +0.17(+4.39%)
Nov 12, 2020 4.028 4.093 3.767 3.823 7,438,856 -0.28(-6.82%)
Nov 11, 2020 4.121 4.168 4.078 4.103 6,521,585 +0.02(+0.46%)
Nov 10, 2020 4.075 4.144 3.907 4.084 10,177,185 +0.07(+1.62%)
Nov 09, 2020 3.748 4.121 3.739 4.019 16,450,091 +0.68(+20.39%)
Nov 06, 2020 3.366 3.436 3.329 3.338 7,356,278 -0.07(-1.92%)
Nov 05, 2020 3.394 3.496 3.366 3.403 7,405,026 +0.02(+0.55%)
Nov 04, 2020 3.394 3.468 3.217 3.385 9,366,003 +0.02(+0.55%)
Nov 03, 2020 3.310 3.399 3.263 3.366 11,015,727 +0.15(+4.64%)
Nov 02, 2020 3.114 3.235 3.030 3.217 14,421,496 +0.16(+5.18%)
Oct 30, 2020 3.021 3.086 2.984 3.058 11,566,010 -0.04(-1.20%)
Oct 29, 2020 3.077 3.133 2.946 3.096 18,142,054 -0.10(-3.21%)
Oct 28, 2020 3.310 3.319 3.189 3.198 16,567,697 -0.19(-5.51%)
Oct 27, 2020 3.263 3.459 3.254 3.385 35,529,436 +0.21(+6.76%)
Oct 26, 2020 3.133 3.217 2.937 3.170 36,057,216 -0.29(-8.36%)
Oct 23, 2020 3.534 3.538 3.385 3.459 4,891,959 -0.03(-0.80%)
Oct 22, 2020 3.375 3.506 3.301 3.487 4,081,192 +0.14(+4.18%)
Oct 21, 2020 3.394 3.459 3.338 3.347 3,203,001 -0.09(-2.71%)
Oct 20, 2020 3.441 3.515 3.375 3.441 4,983,846 +0.04(+1.10%)
Oct 19, 2020 3.441 3.562 3.403 3.403 7,205,093 +0.00(+0.00%)
Oct 16, 2020 3.562 3.562 3.385 3.403 5,193,336 -0.17(-4.70%)
Oct 15, 2020 3.534 3.580 3.441 3.571 3,765,468 -0.07(-2.05%)
Oct 14, 2020 3.711 3.813 3.636 3.646 5,506,501 -0.07(-2.01%)
Oct 13, 2020 3.730 3.785 3.636 3.720 3,187,940 -0.04(-0.99%)
Oct 12, 2020 3.767 3.823 3.702 3.758 1,825,368 -0.02(-0.49%)
Oct 09, 2020 3.925 3.925 3.730 3.776 4,835,652 -0.08(-2.17%)
Oct 08, 2020 3.683 3.888 3.641 3.860 4,926,505 +0.25(+6.98%)
Oct 07, 2020 3.552 3.636 3.515 3.608 7,171,152 +0.07(+2.11%)
Oct 06, 2020 3.552 3.674 3.492 3.534 8,829,219 +0.03(+0.80%)
Oct 05, 2020 3.468 3.543 3.357 3.506 5,049,037 +0.12(+3.58%)
Oct 02, 2020 3.226 3.454 3.198 3.385 6,516,069 -0.02(-0.55%)
Oct 01, 2020 3.552 3.552 3.338 3.403 9,294,726 -0.22(-6.17%)
Sep 30, 2020 3.646 3.785 3.627 3.627 12,045,471 -0.02(-0.51%)
Sep 29, 2020 3.832 3.832 3.599 3.646 10,627,673 -0.21(-5.56%)
Sep 28, 2020 3.720 3.869 3.664 3.860 4,882,652 +0.23(+6.43%)
Sep 25, 2020 3.683 3.720 3.556 3.627 8,359,831 -0.10(-2.75%)
Sep 24, 2020 3.562 3.785 3.478 3.730 4,799,006 +0.13(+3.63%)
Sep 23, 2020 3.758 3.785 3.552 3.599 5,334,110 -0.16(-4.22%)
Sep 22, 2020 3.702 3.818 3.650 3.758 3,028,045 +0.07(+1.77%)
Sep 21, 2020 3.841 3.851 3.664 3.692 4,762,220 -0.25(-6.38%)
Sep 18, 2020 4.000 4.019 3.874 3.944 3,507,555 -0.07(-1.63%)
Sep 17, 2020 3.963 4.079 3.869 4.009 3,602,162 -0.05(-1.15%)
Sep 16, 2020 3.869 4.149 3.860 4.056 7,689,569 +0.22(+5.84%)
Sep 15, 2020 3.869 3.935 3.809 3.832 3,600,439 +0.00(+0.00%)
Sep 14, 2020 3.851 3.851 3.683 3.832 6,019,497 +0.00(+0.00%)
Sep 11, 2020 3.795 3.907 3.739 3.832 4,913,302 +0.04(+0.98%)
Sep 10, 2020 3.944 4.056 3.767 3.795 7,313,579 -0.17(-4.24%)
Sep 09, 2020 3.972 4.028 3.921 3.963 3,471,714 +0.07(+1.67%)
Sep 08, 2020 4.196 4.214 3.888 3.897 7,720,008 -0.44(-10.11%)
Sep 04, 2020 4.466 4.550 4.294 4.336 4,876,193 -0.13(-2.92%)
Sep 03, 2020 4.336 4.499 4.289 4.466 3,851,324 +0.11(+2.57%)
Sep 02, 2020 4.457 4.457 4.326 4.354 4,496,814 -0.07(-1.48%)
Sep 01, 2020 4.392 4.513 4.336 4.420 3,092,716 +0.02(+0.42%)
Aug 31, 2020 4.559 4.569 4.392 4.401 3,131,963 -0.18(-3.87%)
Aug 28, 2020 4.522 4.583 4.457 4.578 2,383,344 +0.09(+2.08%)
Aug 27, 2020 4.494 4.522 4.364 4.485 3,842,915 -0.01(-0.21%)
Aug 26, 2020 4.634 4.634 4.452 4.494 3,866,090 -0.12(-2.63%)
Aug 25, 2020 4.634 4.699 4.541 4.615 2,934,510 +0.06(+1.23%)
Aug 24, 2020 4.438 4.587 4.368 4.559 3,338,926 +0.20(+4.49%)
Aug 21, 2020 4.541 4.545 4.303 4.364 6,542,668 -0.23(-5.07%)
Aug 20, 2020 4.550 4.653 4.494 4.597 3,398,079 -0.04(-0.80%)
Aug 19, 2020 4.699 4.727 4.615 4.634 2,485,267 -0.07(-1.58%)
Aug 18, 2020 4.886 4.914 4.681 4.709 3,276,514 -0.15(-3.07%)
Aug 17, 2020 4.802 4.867 4.760 4.858 2,979,788 +0.06(+1.17%)
Aug 14, 2020 4.718 4.830 4.681 4.802 4,461,773 +0.03(+0.59%)
Aug 13, 2020 4.839 4.890 4.709 4.774 3,719,762 -0.10(-2.10%)
Aug 12, 2020 4.867 4.928 4.783 4.876 4,601,958 +0.17(+3.56%)
Aug 11, 2020 4.867 4.979 4.690 4.709 6,260,831 -0.03(-0.59%)
Aug 10, 2020 4.606 4.737 4.569 4.737 4,985,589 +0.20(+4.31%)
Aug 07, 2020 4.559 4.606 4.494 4.541 3,143,865 -0.07(-1.62%)
Aug 06, 2020 4.615 4.699 4.559 4.615 5,853,283 -0.03(-0.60%)
Aug 05, 2020 4.466 4.737 4.452 4.643 9,690,497 +0.32(+7.33%)
Aug 04, 2020 4.158 4.392 4.149 4.326 5,591,876 +0.11(+2.65%)
Aug 03, 2020 4.196 4.289 4.138 4.214 3,493,669 +0.06(+1.35%)
Jul 31, 2020 4.261 4.317 4.130 4.158 6,775,618 -0.13(-3.04%)
Jul 30, 2020 4.354 4.354 4.196 4.289 4,581,686 -0.21(-4.56%)
Jul 29, 2020 4.457 4.494 4.354 4.494 4,407,284 +0.06(+1.26%)
Jul 28, 2020 4.709 4.723 4.364 4.438 8,340,311 -0.29(-6.11%)
Jul 27, 2020 4.690 4.735 4.611 4.727 5,372,032 +0.06(+1.20%)
Jul 24, 2020 4.625 4.746 4.597 4.671 7,344,159 +0.03(+0.60%)
Jul 23, 2020 4.541 4.746 4.503 4.643 6,839,012 +0.01(+0.20%)
Jul 22, 2020 4.541 4.690 4.420 4.634 7,439,344 +0.04(+0.81%)
Jul 21, 2020 4.214 4.671 4.214 4.597 8,992,025 +0.51(+12.56%)
Jul 20, 2020 4.149 4.219 4.037 4.084 5,239,248 -0.07(-1.79%)
Jul 17, 2020 4.289 4.326 4.158 4.158 4,467,993 -0.10(-2.41%)
Jul 16, 2020 4.308 4.354 4.205 4.261 4,439,416 -0.07(-1.72%)
Jul 15, 2020 4.224 4.429 4.223 4.336 7,627,793 +0.21(+5.20%)
Jul 14, 2020 3.972 4.130 3.855 4.121 8,065,651 +0.17(+4.25%)
Jul 13, 2020 4.121 4.177 3.944 3.953 6,415,331 -0.17(-4.07%)
Jul 10, 2020 3.991 4.130 3.991 4.121 4,329,746 +0.09(+2.31%)
Jul 09, 2020 4.140 4.205 3.953 4.028 7,175,850 -0.11(-2.70%)
Jul 08, 2020 4.196 4.289 4.121 4.140 5,476,228 -0.04(-0.89%)
Jul 07, 2020 4.289 4.298 4.149 4.177 6,114,605 -0.18(-4.07%)
Jul 06, 2020 4.531 4.559 4.326 4.354 5,106,032 -0.07(-1.48%)
Jul 02, 2020 4.429 4.485 4.326 4.420 3,948,681 +0.12(+2.82%)
Jul 01, 2020 4.382 4.503 4.289 4.298 3,725,969 -0.06(-1.28%)
Jun 30, 2020 4.326 4.392 4.186 4.354 8,169,362 -0.01(-0.21%)
Jun 29, 2020 4.168 4.382 4.103 4.364 7,029,555 +0.21(+5.17%)
Jun 26, 2020 4.252 4.298 4.065 4.149 9,245,408 -0.20(-4.51%)
Jun 25, 2020 4.177 4.443 4.158 4.345 5,460,581 +0.09(+2.19%)
Jun 24, 2020 4.280 4.340 4.177 4.252 8,101,954 -0.13(-2.98%)
Jun 23, 2020 4.382 4.485 4.354 4.382 5,658,684 +0.08(+1.95%)
Jun 22, 2020 4.242 4.322 4.141 4.298 4,445,301 +0.07(+1.77%)
Jun 19, 2020 4.298 4.350 4.197 4.224 7,984,772 +0.07(+1.57%)
Jun 18, 2020 4.196 4.326 4.075 4.158 8,611,890 -0.13(-3.04%)
Jun 17, 2020 4.503 4.569 4.260 4.289 7,778,267 -0.29(-6.31%)
Jun 16, 2020 4.578 4.746 4.452 4.578 9,929,173 +0.26(+6.05%)
Jun 15, 2020 3.963 4.354 3.963 4.317 10,466,079 +0.05(+1.09%)
Jun 12, 2020 4.438 4.536 4.154 4.270 8,497,221 +0.07(+1.78%)
Jun 11, 2020 4.172 4.503 4.154 4.196 10,748,191 -0.59(-12.28%)
Jun 10, 2020 4.951 5.007 4.681 4.783 7,385,942 -0.23(-4.65%)
Jun 09, 2020 5.240 5.240 4.937 5.016 9,839,949 -0.37(-6.92%)
Jun 08, 2020 5.193 5.436 5.054 5.389 17,498,404 +0.50(+10.31%)
Jun 05, 2020 4.764 4.956 4.764 4.886 13,442,698 +0.39(+8.71%)
Jun 04, 2020 4.420 4.522 4.382 4.494 6,534,924 +0.02(+0.42%)
Jun 03, 2020 4.503 4.597 4.438 4.475 9,665,246 +0.05(+1.05%)
Jun 02, 2020 4.289 4.438 4.242 4.429 5,956,400 +0.23(+5.56%)
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.