Cenovus Energy Inc (NY: CVE )

16.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.89 26.89 26.18 26.27 1,250,479 -0.49(-1.83%)
Jul 30, 2012 27.05 27.10 26.52 26.77 1,553,833 -0.28(-1.05%)
Jul 27, 2012 27.09 27.18 26.76 27.05 2,146,562 +0.26(+0.96%)
Jul 26, 2012 27.03 27.39 26.52 26.79 2,251,373 +0.35(+1.34%)
Jul 25, 2012 26.89 26.96 26.21 26.44 2,489,117 -0.65(-2.38%)
Jul 24, 2012 28.21 28.32 27.07 27.08 2,345,759 -1.05(-3.73%)
Jul 23, 2012 26.93 28.34 26.56 28.13 1,448,420 +0.50(+1.81%)
Jul 20, 2012 27.79 27.86 27.47 27.63 2,935,823 -0.53(-1.87%)
Jul 19, 2012 28.36 28.42 28.06 28.16 2,944,778 +0.09(+0.31%)
Jul 18, 2012 28.63 28.74 27.92 28.07 2,101,744 -0.56(-1.96%)
Jul 17, 2012 28.67 28.87 27.83 28.63 1,331,217 +0.26(+0.91%)
Jul 16, 2012 28.05 28.66 27.99 28.38 1,924,577 +0.11(+0.40%)
Jul 13, 2012 27.68 28.41 27.67 28.26 1,030,998 +0.72(+2.63%)
Jul 12, 2012 27.70 27.75 27.17 27.54 1,114,071 -0.57(-2.02%)
Jul 11, 2012 27.26 28.22 27.24 28.11 1,046,124 +0.93(+3.42%)
Jul 10, 2012 27.87 28.08 26.95 27.18 1,103,000 -0.64(-2.29%)
Jul 09, 2012 27.85 27.91 27.33 27.82 710,229 -0.07(-0.25%)
Jul 06, 2012 27.88 28.06 27.71 27.88 839,623 -0.49(-1.73%)
Jul 05, 2012 28.97 29.08 28.37 28.38 903,546 -0.68(-2.34%)
Jul 03, 2012 28.24 29.20 28.19 29.06 1,077,605 +1.14(+4.07%)
Jul 02, 2012 27.62 28.00 27.07 27.92 1,061,335 +0.53(+1.95%)
Jun 29, 2012 27.40 27.69 27.15 27.39 1,370,018 +1.21(+4.64%)
Jun 28, 2012 26.08 26.19 25.46 26.17 1,683,392 -0.17(-0.65%)
Jun 27, 2012 26.40 26.52 26.13 26.34 1,218,208 +0.10(+0.39%)
Jun 26, 2012 25.97 26.33 25.74 26.24 1,155,139 +0.30(+1.16%)
Jun 25, 2012 25.91 26.23 25.75 25.94 957,002 -0.51(-1.92%)
Jun 22, 2012 26.53 26.70 26.23 26.45 1,082,167 +0.16(+0.59%)
Jun 21, 2012 27.83 27.84 26.23 26.29 1,488,111 -1.64(-5.86%)
Jun 20, 2012 28.33 28.48 27.78 27.93 1,168,618 -0.47(-1.67%)
Jun 19, 2012 27.32 28.55 27.30 28.40 1,522,633 +1.33(+4.90%)
Jun 18, 2012 26.78 27.33 26.66 27.08 807,594 -0.16(-0.57%)
Jun 15, 2012 26.74 27.26 26.60 27.23 1,444,296 +0.65(+2.46%)
Jun 14, 2012 26.91 27.02 26.25 26.58 1,414,383 -0.17(-0.64%)
Jun 13, 2012 26.93 27.26 26.59 26.75 1,574,493 -0.46(-1.71%)
Jun 12, 2012 26.95 27.45 26.70 27.21 1,469,374 +0.48(+1.80%)
Jun 11, 2012 27.67 27.76 26.70 26.73 983,740 -0.54(-1.99%)
Jun 08, 2012 27.03 27.40 26.86 27.27 1,472,358 -0.32(-1.16%)
Jun 07, 2012 27.86 28.34 27.54 27.59 2,226,633 +0.38(+1.39%)
Jun 06, 2012 26.02 27.34 25.96 27.21 1,418,168 +1.61(+6.29%)
Jun 05, 2012 25.26 25.75 25.22 25.60 1,369,378 +0.33(+1.29%)
Jun 04, 2012 25.72 25.83 24.83 25.28 2,194,905 -0.40(-1.54%)
Jun 01, 2012 26.41 26.42 25.64 25.67 3,217,593 -1.40(-5.15%)
May 31, 2012 26.86 27.26 26.52 27.07 1,853,528 +0.20(+0.74%)
May 30, 2012 27.14 27.22 26.69 26.87 1,065,603 -0.98(-3.52%)
May 29, 2012 27.42 28.20 27.35 27.85 2,110,402 +0.77(+2.83%)
May 25, 2012 27.06 27.29 26.90 27.08 2,216,287 -0.16(-0.57%)
May 24, 2012 27.23 27.63 26.77 27.24 1,489,555 +0.08(+0.29%)
May 23, 2012 26.46 27.19 26.35 27.16 1,789,731 +0.35(+1.32%)
May 22, 2012 27.21 27.51 26.66 26.81 1,453,981 -0.41(-1.52%)
May 21, 2012 26.42 27.27 26.42 27.22 837,626 +0.62(+2.33%)
May 18, 2012 27.10 27.13 26.52 26.60 1,215,891 -0.12(-0.45%)
May 17, 2012 26.96 27.20 26.70 26.72 1,631,888 -0.16(-0.61%)
May 16, 2012 27.14 27.67 26.69 26.89 1,353,235 -0.27(-0.98%)
May 15, 2012 27.50 27.61 27.02 27.15 1,700,393 -0.40(-1.47%)
May 14, 2012 27.77 27.97 27.51 27.56 1,226,500 -0.82(-2.88%)
May 11, 2012 28.24 28.81 28.20 28.38 1,368,561 -0.01(-0.03%)
May 10, 2012 28.24 28.51 28.05 28.38 1,447,372 +0.39(+1.38%)
May 09, 2012 27.23 28.35 27.01 28.00 2,034,468 +0.25(+0.90%)
May 08, 2012 27.70 27.83 27.26 27.75 1,673,858 -0.15(-0.52%)
May 07, 2012 27.77 28.03 27.34 27.89 2,004,526 +0.03(+0.12%)
May 04, 2012 29.01 29.15 27.84 27.86 1,998,707 -1.69(-5.71%)
May 03, 2012 30.20 30.27 29.41 29.55 1,728,939 -0.68(-2.25%)
May 02, 2012 31.17 31.24 30.17 30.23 1,426,938 -1.35(-4.28%)
May 01, 2012 31.32 32.09 31.27 31.58 1,022,569 +0.36(+1.16%)
Apr 30, 2012 30.62 31.31 30.60 31.22 1,729,239 +0.34(+1.09%)
Apr 27, 2012 29.81 30.90 29.81 30.88 1,435,247 +1.15(+3.85%)
Apr 26, 2012 29.60 29.85 29.39 29.74 966,589 +0.13(+0.44%)
Apr 25, 2012 30.57 30.67 29.53 29.61 1,145,174 -0.10(-0.35%)
Apr 24, 2012 29.71 29.91 29.44 29.71 1,313,076 +0.01(+0.03%)
Apr 23, 2012 29.60 29.84 29.08 29.70 1,462,032 -0.34(-1.12%)
Apr 20, 2012 30.20 30.30 29.83 30.04 1,265,501 +0.15(+0.49%)
Apr 19, 2012 29.43 30.01 29.29 29.89 1,447,737 +0.43(+1.46%)
Apr 18, 2012 29.20 29.50 29.03 29.46 840,514 +0.23(+0.80%)
Apr 17, 2012 29.03 29.55 28.95 29.23 1,080,481 +0.63(+2.20%)
Apr 16, 2012 28.93 29.09 28.57 28.60 1,393,360 -0.28(-0.95%)
Apr 13, 2012 29.74 29.79 28.86 28.88 1,259,083 -0.89(-2.98%)
Apr 12, 2012 29.26 29.91 29.05 29.76 1,569,535 +0.71(+2.46%)
Apr 11, 2012 28.77 29.28 28.72 29.05 1,522,031 +0.44(+1.54%)
Apr 10, 2012 29.25 29.34 28.36 28.61 1,427,451 -0.68(-2.32%)
Apr 09, 2012 29.27 29.62 29.08 29.29 930,046 -0.44(-1.48%)
Apr 05, 2012 29.74 30.18 29.50 29.73 2,172,106 +0.16(+0.52%)
Apr 04, 2012 30.18 30.44 29.48 29.57 1,806,252 -1.34(-4.35%)
Apr 03, 2012 31.17 31.17 30.66 30.92 1,274,215 -0.32(-1.02%)
Apr 02, 2012 30.71 31.35 30.64 31.23 1,071,630 +0.28(+0.92%)
Mar 30, 2012 31.17 31.28 30.61 30.95 824,345 +0.04(+0.14%)
Mar 29, 2012 30.36 30.96 29.75 30.91 2,009,743 +0.40(+1.30%)
Mar 28, 2012 31.25 31.27 30.31 30.51 1,690,067 -0.82(-2.61%)
Mar 27, 2012 31.85 31.90 31.20 31.33 873,260 -0.42(-1.33%)
Mar 26, 2012 31.23 31.85 31.15 31.75 1,860,964 +0.88(+2.85%)
Mar 23, 2012 30.56 31.10 30.49 30.87 1,202,956 +0.25(+0.82%)
Mar 22, 2012 31.00 31.00 30.34 30.62 1,476,728 -0.65(-2.09%)
Mar 21, 2012 31.90 31.90 31.27 31.28 782,936 -0.30(-0.95%)
Mar 20, 2012 31.65 31.73 31.26 31.58 698,793 -0.56(-1.74%)
Mar 19, 2012 32.15 32.41 31.94 32.14 606,666 +0.01(+0.03%)
Mar 16, 2012 32.00 32.34 31.73 32.13 1,519,749 +0.22(+0.67%)
Mar 15, 2012 31.80 32.69 31.70 31.91 1,168,608 +0.07(+0.22%)
Mar 14, 2012 32.30 32.45 31.69 31.85 960,225 -0.43(-1.33%)
Mar 13, 2012 31.71 32.41 31.58 32.28 1,358,164 +0.42(+1.32%)
Mar 12, 2012 32.36 32.62 31.79 31.85 776,983 -0.63(-1.94%)
Mar 09, 2012 33.01 33.34 32.36 32.48 1,163,000 -0.39(-1.18%)
Mar 08, 2012 32.03 33.03 31.92 32.87 1,279,340 +1.26(+3.98%)
Mar 07, 2012 30.88 31.86 30.49 31.61 1,781,931 +0.80(+2.60%)
Mar 06, 2012 31.80 31.98 30.47 30.81 1,889,227 -1.70(-5.22%)
Mar 05, 2012 33.26 33.38 32.43 32.51 990,346 -0.90(-2.68%)
Mar 02, 2012 33.84 33.96 33.28 33.40 830,424 -0.65(-1.92%)
Mar 01, 2012 33.40 34.15 33.33 34.06 1,070,246 +0.65(+1.93%)
Feb 29, 2012 33.58 33.78 33.13 33.41 1,009,009 +0.05(+0.15%)
Feb 28, 2012 33.39 33.51 33.13 33.36 914,940 +0.04(+0.13%)
Feb 27, 2012 33.47 34.00 33.12 33.32 1,097,586 -0.34(-1.02%)
Feb 24, 2012 33.89 33.90 33.44 33.66 1,026,336 -0.04(-0.13%)
Feb 23, 2012 33.53 33.76 33.21 33.71 929,615 +0.22(+0.64%)
Feb 22, 2012 33.62 33.82 33.40 33.49 884,455 -0.47(-1.39%)
Feb 21, 2012 33.61 34.29 33.47 33.96 1,241,150 +0.47(+1.41%)
Feb 17, 2012 33.54 33.77 33.41 33.49 962,285 +0.12(+0.36%)
Feb 16, 2012 32.91 33.54 32.69 33.37 1,016,454 +0.50(+1.52%)
Feb 15, 2012 33.35 33.72 32.67 32.87 1,292,041 -0.30(-0.91%)
Feb 14, 2012 32.63 33.24 32.53 33.17 1,331,219 +0.65(+1.99%)
Feb 13, 2012 32.41 32.68 32.14 32.53 581,985 +0.35(+1.10%)
Feb 10, 2012 31.60 32.21 31.43 32.17 882,759 -0.02(-0.05%)
Feb 09, 2012 32.61 32.61 32.07 32.19 779,276 -0.29(-0.90%)
Feb 08, 2012 32.56 32.65 32.13 32.48 799,138 -0.10(-0.32%)
Feb 07, 2012 32.85 32.93 31.85 32.59 1,364,357 -0.40(-1.20%)
Feb 06, 2012 33.36 33.50 32.72 32.98 1,591,334 -0.67(-2.00%)
Feb 03, 2012 32.72 33.68 32.63 33.65 3,233,989 +1.22(+3.77%)
Feb 02, 2012 32.08 32.63 32.04 32.43 3,220,373 +0.33(+1.02%)
Feb 01, 2012 31.55 32.59 31.51 32.10 2,174,737 +0.72(+2.31%)
Jan 31, 2012 31.82 31.91 30.93 31.38 2,002,345 -0.05(-0.16%)
Jan 30, 2012 30.78 31.54 30.77 31.43 1,426,994 +0.15(+0.47%)
Jan 27, 2012 31.02 31.60 31.02 31.29 786,782 +0.02(+0.06%)
Jan 26, 2012 31.26 31.41 30.94 31.27 1,376,602 +0.00(+0.00%)
Jan 25, 2012 30.86 31.29 30.44 31.27 1,389,706 +0.18(+0.58%)
Jan 24, 2012 30.88 31.39 30.66 31.09 843,415 -0.21(-0.66%)
Jan 23, 2012 30.86 31.41 30.74 31.29 1,463,179 +0.66(+2.16%)
Jan 20, 2012 30.45 30.68 30.12 30.63 642,595 -0.08(-0.25%)
Jan 19, 2012 30.69 30.92 30.31 30.71 943,797 +0.41(+1.36%)
Jan 18, 2012 29.56 30.48 29.44 30.30 1,247,697 +0.61(+2.06%)
Jan 17, 2012 28.87 29.74 28.85 29.68 1,277,897 +1.14(+3.98%)
Jan 13, 2012 28.51 28.68 27.94 28.55 1,394,861 -0.24(-0.84%)
Jan 12, 2012 29.00 29.18 28.68 28.79 1,164,232 -0.28(-0.95%)
Jan 11, 2012 29.47 29.50 28.93 29.06 1,318,957 -0.53(-1.78%)
Jan 10, 2012 29.58 29.75 29.30 29.59 930,960 +0.40(+1.36%)
Jan 09, 2012 28.97 29.24 28.71 29.19 836,680 +0.22(+0.74%)
Jan 06, 2012 29.13 29.13 28.66 28.98 1,056,617 -0.16(-0.56%)
Jan 05, 2012 29.04 29.41 28.68 29.14 1,084,813 -0.06(-0.21%)
Jan 04, 2012 29.44 29.65 29.08 29.20 1,156,256 +0.61(+2.14%)
Dec 30, 2011 28.24 28.66 28.01 28.59 926,738 +0.59(+2.09%)
Dec 29, 2011 27.76 28.03 27.63 28.01 881,933 +0.35(+1.28%)
Dec 28, 2011 28.50 28.52 27.58 27.65 817,232 -0.70(-2.46%)
Dec 27, 2011 28.32 28.59 28.23 28.35 778,037 -0.03(-0.09%)
Dec 23, 2011 28.02 28.42 27.90 28.38 1,091,068 +1.63(+6.08%)
Dec 21, 2011 26.99 27.08 26.66 26.75 1,887,590 -0.12(-0.45%)
Dec 20, 2011 26.78 27.45 26.70 26.87 1,174,226 +0.83(+3.17%)
Dec 19, 2011 26.63 26.89 25.92 26.04 1,438,593 -0.46(-1.72%)
Dec 16, 2011 25.73 26.56 25.71 26.50 2,055,205 +0.77(+2.98%)
Dec 15, 2011 26.41 26.56 25.52 25.73 2,123,057 -0.32(-1.22%)
Dec 14, 2011 26.97 27.16 25.95 26.05 2,086,936 -1.43(-5.20%)
Dec 13, 2011 28.68 28.77 27.19 27.48 1,876,703 -1.11(-3.89%)
Dec 12, 2011 28.48 28.62 28.07 28.59 1,235,670 -0.46(-1.60%)
Dec 09, 2011 28.29 29.27 28.28 29.06 1,609,357 +0.81(+2.87%)
Dec 08, 2011 29.10 29.53 28.13 28.25 4,136,157 -0.65(-2.24%)
Dec 07, 2011 28.16 29.05 27.80 28.89 1,430,835 +0.65(+2.29%)
Dec 06, 2011 28.24 28.66 28.03 28.25 1,231,815 -0.10(-0.36%)
Dec 05, 2011 28.48 28.96 28.19 28.35 963,201 +0.35(+1.26%)
Dec 02, 2011 28.62 28.83 27.88 28.00 1,211,031 -0.31(-1.10%)
Dec 01, 2011 28.65 29.01 28.25 28.31 1,128,561 -0.45(-1.56%)
Nov 30, 2011 27.45 28.78 27.45 28.75 2,525,130 +2.45(+9.30%)
Nov 29, 2011 25.96 26.70 25.90 26.31 1,476,977 +0.40(+1.56%)
Nov 28, 2011 25.74 26.26 25.64 25.90 1,222,045 +1.12(+4.52%)
Nov 25, 2011 24.85 25.07 24.70 24.78 1,166,030 -0.18(-0.72%)
Nov 23, 2011 25.73 25.81 24.93 24.97 1,750,224 -1.26(-4.79%)
Nov 22, 2011 27.01 27.01 26.09 26.22 1,490,809 -0.65(-2.44%)
Nov 21, 2011 26.50 27.04 26.02 26.88 1,248,325 -0.22(-0.83%)
Nov 18, 2011 27.74 27.90 26.91 27.10 1,240,387 -0.40(-1.44%)
Nov 17, 2011 28.51 28.75 27.11 27.50 1,933,373 -1.07(-3.74%)
Nov 16, 2011 28.05 29.44 27.86 28.57 1,899,295 +0.26(+0.91%)
Nov 15, 2011 28.20 28.44 27.90 28.31 850,671 -0.08(-0.27%)
Nov 14, 2011 28.40 28.68 28.03 28.38 735,513 -0.21(-0.72%)
Nov 11, 2011 28.32 28.87 28.13 28.59 1,433,961 +0.55(+1.97%)
Nov 10, 2011 28.36 28.53 27.58 28.04 2,348,846 +0.04(+0.15%)
Nov 09, 2011 28.64 29.00 27.93 28.00 1,445,395 -1.62(-5.47%)
Nov 08, 2011 29.63 29.70 28.95 29.62 1,762,252 +0.04(+0.15%)
Nov 07, 2011 29.71 30.21 29.34 29.57 1,155,546 -0.22(-0.72%)
Nov 04, 2011 29.69 29.98 29.18 29.79 1,024,308 -0.13(-0.43%)
Nov 03, 2011 29.37 30.14 28.94 29.92 1,327,845 +0.91(+3.15%)
Nov 02, 2011 28.86 29.28 28.48 29.00 1,408,873 +0.67(+2.37%)
Nov 01, 2011 27.91 28.73 27.59 28.33 2,338,312 -1.12(-3.80%)
Oct 31, 2011 30.87 30.96 29.42 29.45 1,847,077 -1.77(-5.68%)
Oct 28, 2011 30.96 31.28 30.73 31.23 1,710,778 -0.28(-0.90%)
Oct 27, 2011 31.95 32.16 31.15 31.51 1,602,801 +0.58(+1.87%)
Oct 26, 2011 30.62 31.25 29.94 30.93 1,768,164 +0.90(+3.01%)
Oct 25, 2011 31.31 31.31 29.96 30.03 1,328,228 -1.20(-3.83%)
Oct 24, 2011 30.43 31.43 30.27 31.23 1,941,908 +1.00(+3.30%)
Oct 21, 2011 30.36 30.51 29.91 30.23 1,791,590 +0.49(+1.65%)
Oct 20, 2011 29.63 29.90 29.13 29.74 3,328,329 +0.03(+0.09%)
Oct 19, 2011 30.40 30.82 29.57 29.71 1,817,362 -0.84(-2.73%)
Oct 18, 2011 29.74 30.71 29.23 30.55 1,655,857 +0.65(+2.19%)
Oct 17, 2011 30.03 30.30 29.74 29.89 1,382,553 -0.25(-0.83%)
Oct 14, 2011 29.56 30.14 29.42 30.14 1,194,072 +1.26(+4.35%)
Oct 13, 2011 29.28 29.28 28.32 28.88 2,401,844 -0.59(-2.02%)
Oct 12, 2011 29.28 29.81 28.95 29.48 2,327,330 +0.67(+2.33%)
Oct 11, 2011 29.05 29.53 28.75 28.81 2,686,471 -0.74(-2.51%)
Oct 10, 2011 28.63 29.64 28.63 29.55 1,734,638 +1.04(+3.66%)
Oct 07, 2011 28.19 28.70 27.80 28.50 3,033,506 +0.62(+2.22%)
Oct 06, 2011 27.31 27.94 27.09 27.88 2,491,131 +1.27(+4.79%)
Oct 05, 2011 24.89 26.72 24.89 26.61 4,066,817 +1.75(+7.03%)
Oct 04, 2011 24.81 24.93 23.38 24.86 3,955,896 -0.49(-1.94%)
Oct 03, 2011 25.79 26.27 25.16 25.35 2,599,183 -1.09(-4.14%)
Sep 30, 2011 26.90 27.40 26.40 26.45 1,996,580 -1.09(-3.94%)
Sep 29, 2011 27.59 27.75 26.79 27.53 1,393,728 +0.78(+2.90%)
Sep 28, 2011 27.59 27.86 26.68 26.76 1,713,869 -0.76(-2.75%)
Sep 27, 2011 27.64 29.14 27.31 27.51 2,675,737 +0.70(+2.60%)
Sep 26, 2011 26.30 26.90 25.40 26.82 1,468,568 +0.70(+2.67%)
Sep 23, 2011 25.24 26.36 25.15 26.12 2,176,396 +0.49(+1.92%)
Sep 22, 2011 25.60 25.76 24.99 25.63 3,139,226 -1.33(-4.95%)
Sep 21, 2011 28.19 28.48 26.95 26.96 1,174,947 -1.33(-4.69%)
Sep 20, 2011 28.63 29.30 28.26 28.29 967,697 -0.28(-0.96%)
Sep 19, 2011 28.11 28.82 27.63 28.57 1,350,906 -0.42(-1.46%)
Sep 16, 2011 29.79 30.07 28.80 28.99 1,286,006 -0.81(-2.72%)
Sep 15, 2011 29.39 29.99 29.08 29.80 1,587,953 +1.15(+4.03%)
Sep 14, 2011 27.82 29.12 27.76 28.64 2,011,162 +0.84(+3.00%)
Sep 13, 2011 27.57 27.91 27.20 27.81 1,503,230 +0.40(+1.45%)
Sep 12, 2011 27.11 27.68 26.83 27.41 2,187,367 -0.11(-0.41%)
Sep 09, 2011 28.95 29.04 27.41 27.52 3,121,741 -2.02(-6.82%)
Sep 08, 2011 29.72 29.96 29.31 29.54 1,646,374 -0.40(-1.35%)
Sep 07, 2011 30.01 30.09 29.66 29.94 1,587,019 +0.34(+1.16%)
Sep 06, 2011 28.69 29.62 28.11 29.60 1,506,599 -0.38(-1.26%)
Sep 02, 2011 29.99 30.46 29.52 29.98 1,339,597 -0.89(-2.87%)
Sep 01, 2011 31.25 32.23 30.81 30.86 2,265,212 -0.21(-0.67%)
Aug 31, 2011 30.60 31.20 30.55 31.07 1,136,305 +0.60(+1.98%)
Aug 30, 2011 29.62 30.76 29.37 30.47 1,376,519 +0.66(+2.22%)
Aug 29, 2011 29.52 29.87 29.26 29.81 1,478,923 +0.90(+3.13%)
Aug 26, 2011 28.67 28.98 27.99 28.90 1,744,222 -0.03(-0.12%)
Aug 25, 2011 29.99 29.99 28.57 28.94 1,416,510 -0.74(-2.50%)
Aug 24, 2011 29.94 30.43 29.34 29.68 1,447,133 -0.39(-1.29%)
Aug 23, 2011 28.99 30.09 28.53 30.06 2,539,313 +1.60(+5.63%)
Aug 22, 2011 28.85 29.03 27.90 28.46 2,432,288 +0.46(+1.66%)
Aug 19, 2011 27.98 29.14 27.88 28.00 2,382,221 -0.65(-2.28%)
Aug 18, 2011 29.97 29.97 28.25 28.65 2,883,838 -2.47(-7.94%)
Aug 17, 2011 31.40 31.90 30.94 31.12 1,386,733 +0.01(+0.03%)
Aug 16, 2011 31.06 31.28 30.67 31.11 1,442,697 -0.48(-1.53%)
Aug 15, 2011 31.09 31.74 30.72 31.60 1,645,495 +1.05(+3.44%)
Aug 12, 2011 31.29 31.39 30.21 30.55 2,107,563 -0.17(-0.56%)
Aug 11, 2011 28.76 30.98 28.05 30.72 2,994,338 +1.78(+6.16%)
Aug 10, 2011 28.92 30.36 27.97 28.94 4,292,789 -0.50(-1.70%)
Aug 09, 2011 28.42 29.46 27.16 29.43 4,948,728 +1.74(+6.28%)
Aug 08, 2011 28.42 29.07 27.35 27.70 3,874,264 -2.14(-7.19%)
Aug 05, 2011 30.91 31.06 28.26 29.84 3,694,882 -0.69(-2.26%)
Aug 04, 2011 31.90 31.91 30.03 30.53 3,100,384 -1.81(-5.59%)
Aug 03, 2011 32.43 32.88 31.45 32.34 2,821,892 -0.07(-0.21%)
Aug 02, 2011 33.03 33.29 32.36 32.41 1,493,510 -0.90(-2.71%)
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.