Cenovus Energy Inc (NY: CVE )

19.98 +0.14 (+0.73%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 12.30 12.44 12.21 12.30 2,584,505 +0.04(+0.34%)
Nov 27, 2015 12.20 12.37 12.11 12.26 790,648 -0.16(-1.27%)
Nov 25, 2015 12.57 12.41 12.41 12.41 2,050,365 -0.27(-2.10%)
Nov 24, 2015 12.53 12.99 12.51 12.68 3,491,769 +0.28(+2.28%)
Nov 23, 2015 12.00 12.52 11.92 12.40 2,392,012 +0.22(+1.84%)
Nov 20, 2015 12.58 12.65 12.14 12.17 2,522,430 -0.37(-2.92%)
Nov 19, 2015 12.81 12.95 12.48 12.54 1,637,253 -0.35(-2.71%)
Nov 18, 2015 12.84 12.96 12.63 12.89 2,322,679 +0.17(+1.37%)
Nov 17, 2015 12.70 12.95 12.49 12.71 1,937,773 -0.04(-0.33%)
Nov 16, 2015 12.18 12.77 12.05 12.75 2,496,816 +0.58(+4.78%)
Nov 13, 2015 12.01 12.38 11.90 12.17 2,189,606 +0.09(+0.76%)
Nov 12, 2015 12.30 12.61 12.07 12.08 2,182,982 -0.49(-3.90%)
Nov 11, 2015 12.86 12.88 12.46 12.57 1,673,851 -0.29(-2.26%)
Nov 10, 2015 12.96 13.12 12.76 12.86 2,216,385 -0.21(-1.59%)
Nov 09, 2015 13.24 13.44 12.96 13.07 2,043,314 -0.16(-1.19%)
Nov 06, 2015 13.21 13.42 13.15 13.23 1,807,450 -0.17(-1.24%)
Nov 05, 2015 13.28 13.64 13.24 13.39 2,775,159 +0.00(+0.00%)
Nov 04, 2015 13.67 13.80 13.33 13.39 3,275,454 -0.35(-2.54%)
Nov 03, 2015 13.06 13.85 13.06 13.74 3,749,945 +0.74(+5.69%)
Nov 02, 2015 12.33 13.09 12.27 13.00 3,841,270 +0.61(+4.96%)
Oct 30, 2015 12.50 12.76 12.31 12.39 5,199,485 -0.07(-0.60%)
Oct 29, 2015 12.37 12.87 12.26 12.46 4,262,343 +0.37(+3.02%)
Oct 28, 2015 11.94 12.38 11.81 12.10 3,212,912 +0.25(+2.10%)
Oct 27, 2015 11.91 12.00 11.77 11.85 2,319,181 -0.30(-2.46%)
Oct 26, 2015 12.55 12.61 12.12 12.15 2,330,860 -0.39(-3.11%)
Oct 23, 2015 12.60 12.75 12.40 12.54 3,144,835 -0.16(-1.24%)
Oct 22, 2015 12.73 13.00 12.65 12.70 3,261,074 +0.11(+0.86%)
Oct 21, 2015 13.35 13.41 12.56 12.59 4,374,479 -0.85(-6.31%)
Oct 20, 2015 13.35 13.68 13.28 13.44 1,944,921 +0.08(+0.62%)
Oct 19, 2015 13.57 13.68 13.29 13.35 1,995,056 -0.43(-3.13%)
Oct 16, 2015 13.93 13.97 13.61 13.78 2,372,908 -0.04(-0.30%)
Oct 15, 2015 13.63 13.90 13.49 13.83 2,476,098 +0.12(+0.85%)
Oct 14, 2015 13.56 13.88 13.52 13.71 2,596,655 +0.15(+1.10%)
Oct 13, 2015 13.46 13.87 13.34 13.56 3,504,576 -0.22(-1.63%)
Oct 12, 2015 13.98 14.04 13.63 13.78 2,296,929 -0.28(-2.01%)
Oct 09, 2015 14.26 14.32 13.98 14.07 2,798,786 -0.12(-0.82%)
Oct 08, 2015 13.94 14.24 13.72 14.18 3,727,062 +0.32(+2.28%)
Oct 07, 2015 13.75 14.11 13.49 13.87 5,297,550 +0.37(+2.71%)
Oct 06, 2015 13.31 13.63 13.15 13.50 9,472,453 +0.25(+1.88%)
Oct 05, 2015 13.19 13.32 13.03 13.25 5,343,711 +0.49(+3.84%)
Oct 02, 2015 12.21 12.81 12.21 12.76 2,598,829 +0.42(+3.43%)
Oct 01, 2015 12.87 13.06 12.28 12.34 4,075,906 -0.26(-2.05%)
Sep 30, 2015 12.75 12.82 12.32 12.60 3,788,889 -0.06(-0.46%)
Sep 29, 2015 12.36 12.70 12.36 12.65 3,240,888 +0.33(+2.70%)
Sep 28, 2015 12.41 12.47 12.05 12.32 3,090,074 -0.27(-2.11%)
Sep 25, 2015 12.65 12.70 12.44 12.59 3,238,398 +0.14(+1.14%)
Sep 24, 2015 12.19 12.61 12.17 12.45 2,925,747 +0.09(+0.74%)
Sep 23, 2015 12.70 12.81 12.32 12.36 3,506,483 -0.34(-2.68%)
Sep 22, 2015 12.60 12.89 12.50 12.70 4,355,325 -0.23(-1.80%)
Sep 21, 2015 13.00 13.13 12.83 12.93 5,941,348 +0.07(+0.58%)
Sep 18, 2015 12.23 12.86 12.23 12.85 6,738,625 +0.34(+2.72%)
Sep 17, 2015 11.85 12.89 11.76 12.51 6,842,665 +0.65(+5.46%)
Sep 16, 2015 11.12 11.90 11.10 11.86 4,514,171 +0.90(+8.18%)
Sep 15, 2015 10.96 11.28 10.91 10.97 2,931,138 +0.09(+0.84%)
Sep 14, 2015 10.97 11.00 10.77 10.88 3,025,773 -0.19(-1.73%)
Sep 11, 2015 11.10 11.28 10.90 11.07 2,807,774 -0.19(-1.70%)
Sep 10, 2015 11.09 11.40 10.89 11.26 3,419,448 +0.18(+1.63%)
Sep 09, 2015 11.27 11.34 11.04 11.08 5,856,388 -0.15(-1.32%)
Sep 08, 2015 11.36 11.46 11.06 11.23 3,835,900 -0.03(-0.29%)
Sep 04, 2015 10.99 11.26 11.26 11.26 4,565,505 +0.07(+0.59%)
Sep 03, 2015 11.15 11.50 11.03 11.19 4,892,378 +0.11(+0.96%)
Sep 02, 2015 11.18 11.21 10.48 11.09 6,617,491 +0.02(+0.15%)
Sep 01, 2015 11.43 11.47 10.95 11.07 4,139,988 -0.81(-6.84%)
Aug 31, 2015 11.47 11.90 11.07 11.88 3,490,049 +0.28(+2.41%)
Aug 28, 2015 11.15 11.87 11.11 11.60 3,364,332 +0.35(+3.14%)
Aug 27, 2015 10.86 11.52 10.83 11.25 3,300,161 +0.71(+6.70%)
Aug 26, 2015 10.42 10.58 10.01 10.54 4,001,780 +0.38(+3.72%)
Aug 25, 2015 10.35 10.45 10.08 10.17 4,650,719 +0.30(+3.08%)
Aug 24, 2015 9.854 10.36 9.731 9.862 4,233,472 -0.62(-5.88%)
Aug 21, 2015 10.36 10.61 10.31 10.48 2,839,235 -0.02(-0.16%)
Aug 20, 2015 10.66 10.85 10.44 10.49 2,650,933 -0.31(-2.89%)
Aug 19, 2015 10.86 11.00 10.54 10.81 2,494,169 -0.23(-2.08%)
Aug 18, 2015 10.99 11.05 10.81 11.04 2,008,186 +0.00(+0.00%)
Aug 17, 2015 11.10 11.14 10.91 11.04 2,111,624 -0.10(-0.88%)
Aug 14, 2015 11.48 11.57 11.09 11.14 2,818,783 -0.30(-2.66%)
Aug 13, 2015 11.70 11.73 11.34 11.44 2,026,084 -0.39(-3.26%)
Aug 12, 2015 11.72 11.92 11.57 11.82 2,017,613 +0.13(+1.12%)
Aug 11, 2015 11.71 11.74 11.35 11.69 2,431,211 -0.32(-2.67%)
Aug 10, 2015 11.43 12.03 11.34 12.01 3,058,741 +0.57(+5.03%)
Aug 07, 2015 11.64 11.93 11.41 11.44 2,716,332 -0.30(-2.52%)
Aug 06, 2015 11.74 11.76 11.49 11.73 3,472,604 -0.06(-0.49%)
Aug 05, 2015 11.87 12.05 11.70 11.79 3,049,687 +0.11(+0.98%)
Aug 04, 2015 11.72 11.94 11.59 11.68 2,540,242 +0.02(+0.21%)
Aug 03, 2015 11.84 11.98 11.65 11.65 3,186,662 -0.32(-2.68%)
Jul 31, 2015 12.04 12.16 11.92 11.97 3,288,310 -0.02(-0.21%)
Jul 30, 2015 11.65 12.45 11.65 12.00 3,841,170 +0.20(+1.67%)
Jul 29, 2015 11.55 11.92 11.40 11.80 3,724,916 +0.21(+1.84%)
Jul 28, 2015 10.91 11.67 10.83 11.59 5,189,416 +0.74(+6.81%)
Jul 27, 2015 10.87 10.98 10.76 10.85 3,562,614 -0.16(-1.49%)
Jul 24, 2015 11.12 11.12 10.86 11.01 3,006,063 -0.10(-0.89%)
Jul 23, 2015 11.04 11.12 10.71 11.11 3,371,261 +0.07(+0.59%)
Jul 22, 2015 11.14 11.23 11.00 11.04 2,136,146 -0.29(-2.54%)
Jul 21, 2015 11.23 11.45 11.20 11.33 1,998,292 +0.18(+1.62%)
Jul 20, 2015 11.45 11.47 11.11 11.15 2,559,845 -0.34(-2.93%)
Jul 17, 2015 11.77 11.78 11.44 11.49 2,123,387 -0.30(-2.51%)
Jul 16, 2015 11.91 11.91 11.58 11.78 1,926,483 +0.04(+0.35%)
Jul 15, 2015 11.90 12.07 11.65 11.74 1,777,927 -0.25(-2.12%)
Jul 14, 2015 11.68 12.06 11.63 12.00 2,318,859 +0.25(+2.10%)
Jul 13, 2015 11.75 11.82 11.60 11.75 2,597,026 -0.04(-0.35%)
Jul 10, 2015 12.00 12.12 11.73 11.79 2,982,079 -0.15(-1.24%)
Jul 09, 2015 12.24 12.35 11.87 11.94 2,343,004 -0.07(-0.62%)
Jul 08, 2015 12.29 12.38 12.01 12.01 1,897,455 -0.38(-3.05%)
Jul 07, 2015 12.07 12.46 11.79 12.39 3,327,569 +0.23(+1.89%)
Jul 06, 2015 12.48 12.57 12.14 12.16 3,071,455 -0.71(-5.55%)
Jul 02, 2015 12.84 12.88 12.88 12.88 2,379,016 +0.05(+0.38%)
Jul 01, 2015 13.10 13.11 12.81 12.83 2,039,150 -0.32(-2.44%)
Jun 30, 2015 13.64 13.64 12.88 13.15 4,188,775 +0.02(+0.19%)
Jun 29, 2015 13.38 13.61 13.12 13.12 2,109,644 -0.72(-5.22%)
Jun 26, 2015 13.94 13.94 13.71 13.85 1,635,929 -0.19(-1.35%)
Jun 25, 2015 14.00 14.07 13.92 14.03 2,719,841 +0.03(+0.23%)
Jun 24, 2015 13.99 14.21 13.93 14.00 1,793,124 -0.07(-0.53%)
Jun 23, 2015 13.86 14.16 13.75 14.07 1,892,170 +0.13(+0.94%)
Jun 22, 2015 14.12 14.24 13.93 13.94 2,682,184 -0.11(-0.76%)
Jun 19, 2015 14.26 14.52 13.96 14.05 4,050,830 -0.40(-2.78%)
Jun 18, 2015 14.01 14.58 13.94 14.45 6,889,381 +0.57(+4.14%)
Jun 17, 2015 13.83 14.12 13.74 13.88 3,808,376 +0.23(+1.68%)
Jun 16, 2015 13.34 13.72 13.12 13.65 3,462,443 +0.38(+2.85%)
Jun 15, 2015 13.10 13.29 13.04 13.27 1,910,991 +0.05(+0.37%)
Jun 12, 2015 13.32 13.50 13.22 13.22 3,687,988 -0.30(-2.25%)
Jun 11, 2015 13.62 13.63 13.27 13.52 2,802,474 -0.25(-1.85%)
Jun 10, 2015 13.75 13.87 13.62 13.78 3,853,262 +0.48(+3.64%)
Jun 09, 2015 13.20 13.40 13.20 13.29 1,960,689 +0.24(+1.82%)
Jun 08, 2015 13.46 13.46 12.99 13.06 2,093,113 -0.44(-3.28%)
Jun 05, 2015 13.18 13.72 13.16 13.50 1,857,015 +0.20(+1.48%)
Jun 04, 2015 13.43 13.49 13.23 13.30 1,464,493 -0.25(-1.88%)
Jun 03, 2015 13.74 13.85 13.56 13.56 1,517,576 -0.30(-2.19%)
Jun 02, 2015 13.57 13.96 13.55 13.86 2,249,450 +0.36(+2.68%)
Jun 01, 2015 13.55 13.59 13.25 13.50 1,669,049 -0.04(-0.30%)
May 29, 2015 13.52 13.61 13.30 13.54 1,611,518 -0.01(-0.06%)
May 28, 2015 13.39 13.55 13.33 13.55 2,421,479 +0.07(+0.49%)
May 27, 2015 13.61 13.71 13.47 13.48 2,251,178 -0.19(-1.38%)
May 26, 2015 13.88 13.98 13.59 13.67 2,191,910 -0.57(-4.04%)
May 22, 2015 13.88 14.25 14.25 14.25 2,106,603 +0.20(+1.40%)
May 21, 2015 13.96 14.14 13.80 14.05 1,192,944 +0.16(+1.18%)
May 20, 2015 14.02 14.16 13.89 13.89 2,251,169 +0.13(+0.95%)
May 19, 2015 13.76 13.83 13.64 13.75 1,352,897 -0.21(-1.53%)
May 18, 2015 14.13 14.13 13.85 13.97 1,027,921 -0.21(-1.51%)
May 15, 2015 13.95 14.22 13.86 14.18 1,805,098 +0.09(+0.64%)
May 14, 2015 14.10 14.15 13.86 14.09 2,005,545 +0.11(+0.76%)
May 13, 2015 14.30 14.35 13.88 13.98 2,273,648 -0.17(-1.22%)
May 12, 2015 14.26 14.42 14.14 14.16 2,315,560 -0.05(-0.35%)
May 11, 2015 14.35 14.39 14.12 14.21 2,320,185 -0.12(-0.80%)
May 08, 2015 14.38 14.41 14.01 14.32 3,142,058 +0.23(+1.63%)
May 07, 2015 14.17 14.42 13.81 14.09 5,383,833 -0.14(-0.98%)
May 06, 2015 15.05 15.12 14.07 14.23 5,050,354 -0.89(-5.87%)
May 05, 2015 15.68 15.83 15.07 15.12 2,054,745 -0.38(-2.44%)
May 04, 2015 15.67 15.76 15.49 15.50 1,650,330 -0.09(-0.58%)
May 01, 2015 15.40 15.62 15.31 15.59 1,906,954 +0.13(+0.85%)
Apr 30, 2015 15.48 15.61 15.02 15.45 3,526,899 +0.00(+0.00%)
Apr 29, 2015 15.52 15.83 15.41 15.45 2,287,448 -0.32(-2.03%)
Apr 28, 2015 15.72 15.90 15.68 15.77 2,021,125 +0.02(+0.10%)
Apr 27, 2015 15.96 15.96 15.64 15.76 1,691,904 +0.02(+0.16%)
Apr 24, 2015 15.82 15.91 15.59 15.73 1,518,972 -0.09(-0.57%)
Apr 23, 2015 15.54 16.19 15.38 15.82 3,585,934 +0.44(+2.88%)
Apr 22, 2015 15.39 15.54 15.09 15.38 1,808,548 +0.08(+0.54%)
Apr 21, 2015 15.50 15.59 15.10 15.30 1,567,731 -0.27(-1.74%)
Apr 20, 2015 15.48 15.80 15.45 15.57 2,406,599 +0.09(+0.58%)
Apr 17, 2015 15.45 15.57 15.31 15.48 1,927,080 -0.04(-0.26%)
Apr 16, 2015 15.68 15.73 15.26 15.52 3,327,535 -0.13(-0.84%)
Apr 15, 2015 15.08 16.11 15.08 15.65 4,587,024 +0.71(+4.73%)
Apr 14, 2015 14.67 15.04 14.63 14.95 2,223,312 +0.48(+3.29%)
Apr 13, 2015 14.56 14.63 14.37 14.47 964,217 +0.01(+0.06%)
Apr 10, 2015 14.55 14.58 14.23 14.46 1,991,943 +0.05(+0.34%)
Apr 09, 2015 14.30 14.53 14.29 14.41 1,773,783 +0.15(+1.04%)
Apr 08, 2015 14.79 14.82 14.16 14.26 2,335,333 -0.44(-3.01%)
Apr 07, 2015 14.44 14.91 14.38 14.71 2,472,254 +0.24(+1.65%)
Apr 06, 2015 14.58 14.64 14.38 14.47 2,060,314 +0.13(+0.92%)
Apr 02, 2015 14.07 14.34 14.34 14.34 3,944,082 +0.29(+2.05%)
Apr 01, 2015 13.98 14.12 13.87 14.05 4,295,264 +0.19(+1.36%)
Mar 31, 2015 13.75 14.00 13.71 13.86 2,971,084 -0.07(-0.53%)
Mar 30, 2015 13.49 13.99 13.45 13.94 5,211,039 +0.45(+3.35%)
Mar 27, 2015 13.77 13.82 13.41 13.48 2,295,709 -0.39(-2.78%)
Mar 26, 2015 14.30 14.58 13.86 13.87 2,369,149 -0.24(-1.69%)
Mar 25, 2015 14.28 14.36 14.02 14.11 2,078,659 -0.10(-0.69%)
Mar 24, 2015 14.06 14.23 13.84 14.21 1,887,466 +0.24(+1.70%)
Mar 23, 2015 13.77 14.05 13.73 13.97 1,679,014 +0.23(+1.67%)
Mar 20, 2015 13.63 13.79 13.61 13.74 2,879,574 +0.31(+2.32%)
Mar 19, 2015 14.01 14.04 13.42 13.43 2,255,279 -0.93(-6.46%)
Mar 18, 2015 13.71 14.49 13.59 14.35 2,209,196 +0.58(+4.23%)
Mar 17, 2015 13.56 13.87 13.43 13.77 1,942,594 +0.07(+0.48%)
Mar 16, 2015 13.44 13.71 13.38 13.71 2,665,508 +0.03(+0.24%)
Mar 13, 2015 13.64 13.71 13.43 13.67 1,757,756 -0.16(-1.13%)
Mar 12, 2015 14.26 14.26 13.82 13.83 2,657,852 -0.25(-1.75%)
Mar 11, 2015 13.89 14.12 13.80 14.07 2,793,510 +0.02(+0.12%)
Mar 10, 2015 14.17 14.28 13.91 14.06 2,572,761 -0.24(-1.67%)
Mar 09, 2015 14.53 14.66 14.20 14.30 3,058,164 -0.04(-0.29%)
Mar 06, 2015 14.44 14.58 14.24 14.34 1,851,491 -0.23(-1.58%)
Mar 05, 2015 14.65 14.67 14.44 14.57 2,443,044 -0.07(-0.50%)
Mar 04, 2015 14.42 14.72 14.32 14.64 4,642,388 +0.29(+2.00%)
Mar 03, 2015 14.12 14.49 14.00 14.35 3,347,511 +0.38(+2.70%)
Mar 02, 2015 14.20 14.16 13.96 13.98 2,280,514 -0.22(-1.56%)
Feb 27, 2015 14.38 14.45 14.18 14.20 1,964,790 -0.07(-0.52%)
Feb 26, 2015 14.49 14.50 14.26 14.27 2,126,923 -0.40(-2.74%)
Feb 25, 2015 14.63 14.69 14.44 14.67 2,078,085 +0.16(+1.07%)
Feb 24, 2015 14.46 14.56 14.26 14.52 3,266,697 +0.12(+0.80%)
Feb 23, 2015 14.33 14.53 14.22 14.40 5,839,791 -0.15(-1.02%)
Feb 20, 2015 14.53 14.63 14.42 14.55 4,446,346 +0.03(+0.23%)
Feb 19, 2015 14.38 14.58 14.16 14.52 3,153,382 -0.10(-0.67%)
Feb 18, 2015 14.46 14.66 14.36 14.62 7,226,842 -0.85(-5.47%)
Feb 17, 2015 15.90 15.90 15.24 15.46 4,101,718 -0.48(-3.04%)
Feb 13, 2015 16.37 15.95 15.95 15.95 2,654,596 -0.24(-1.47%)
Feb 12, 2015 16.18 16.46 15.86 16.19 3,321,955 +0.16(+0.97%)
Feb 11, 2015 16.14 16.31 15.81 16.03 4,302,239 -0.37(-2.25%)
Feb 10, 2015 16.78 16.82 16.04 16.40 3,302,697 -0.40(-2.39%)
Feb 09, 2015 16.88 17.17 16.79 16.80 3,098,156 +0.05(+0.29%)
Feb 06, 2015 17.09 17.13 16.68 16.75 3,471,474 -0.05(-0.29%)
Feb 05, 2015 16.68 16.88 16.43 16.80 2,762,251 +0.44(+2.66%)
Feb 04, 2015 16.56 16.59 15.82 16.37 4,404,981 -0.60(-3.53%)
Feb 03, 2015 16.85 17.34 16.75 16.97 4,230,380 +0.59(+3.61%)
Feb 02, 2015 15.91 16.47 15.77 16.37 3,381,076 +0.86(+5.56%)
Jan 30, 2015 14.64 15.72 14.47 15.51 3,375,980 +0.71(+4.77%)
Jan 29, 2015 15.19 15.24 14.26 14.81 4,044,294 -0.25(-1.64%)
Jan 28, 2015 16.01 16.06 15.04 15.05 4,117,425 -1.26(-7.70%)
Jan 27, 2015 16.20 16.46 16.04 16.31 3,876,020 +0.07(+0.40%)
Jan 26, 2015 16.12 16.40 15.99 16.24 3,522,224 +0.12(+0.76%)
Jan 23, 2015 16.14 16.38 15.96 16.12 2,629,282 -0.10(-0.61%)
Jan 22, 2015 16.01 16.22 15.82 16.22 2,399,703 +0.18(+1.13%)
Jan 21, 2015 16.00 16.46 15.96 16.04 2,771,982 +0.25(+1.56%)
Jan 20, 2015 16.23 16.42 15.69 15.79 3,153,114 -1.12(-6.61%)
Jan 16, 2015 15.88 17.11 15.87 16.91 2,848,988 +1.07(+6.74%)
Jan 15, 2015 16.37 16.44 15.82 15.84 2,569,832 -0.19(-1.18%)
Jan 14, 2015 15.35 16.11 15.28 16.03 2,616,328 +0.40(+2.58%)
Jan 13, 2015 15.67 15.87 15.37 15.63 3,066,324 -0.16(-1.04%)
Jan 12, 2015 16.17 16.19 15.49 15.79 3,407,901 -0.64(-3.90%)
Jan 09, 2015 16.35 16.59 16.10 16.43 2,777,923 +0.12(+0.76%)
Jan 08, 2015 16.13 16.48 15.96 16.31 2,730,567 +0.39(+2.48%)
Jan 07, 2015 16.26 16.45 15.80 15.91 2,912,302 -0.12(-0.77%)
Jan 06, 2015 15.95 16.41 15.79 16.04 2,894,350 -0.06(-0.36%)
Jan 05, 2015 16.65 16.67 15.91 16.10 2,932,359 -0.94(-5.54%)
Jan 02, 2015 16.77 17.15 16.69 17.04 2,120,200 +0.11(+0.63%)
Dec 31, 2014 16.74 16.93 16.93 16.93 1,768,431 +0.07(+0.39%)
Dec 30, 2014 17.13 17.24 16.83 16.87 2,115,230 -0.34(-1.96%)
Dec 29, 2014 17.11 17.52 17.02 17.20 2,351,063 +0.26(+1.55%)
Dec 26, 2014 17.21 17.24 16.78 16.94 1,414,902 -0.06(-0.34%)
Dec 24, 2014 17.22 17.00 17.00 17.00 1,525,610 -0.21(-1.19%)
Dec 23, 2014 17.05 17.33 16.89 17.20 2,954,992 +0.19(+1.11%)
Dec 22, 2014 16.90 17.06 16.37 17.01 4,581,886 +0.11(+0.68%)
Dec 19, 2014 16.30 16.97 16.12 16.90 4,587,700 +0.79(+4.89%)
Dec 18, 2014 16.15 16.51 15.74 16.11 6,393,363 +0.70(+4.53%)
Dec 17, 2014 14.09 15.74 13.99 15.41 5,930,353 +1.40(+9.96%)
Dec 16, 2014 13.29 14.37 13.23 14.02 9,013,767 +0.44(+3.20%)
Dec 15, 2014 14.19 14.40 13.47 13.58 4,761,828 -0.65(-4.56%)
Dec 12, 2014 14.48 14.71 14.23 14.23 6,139,841 -0.57(-3.88%)
Dec 11, 2014 14.81 15.25 14.70 14.81 5,951,258 -0.45(-2.96%)
Dec 10, 2014 15.78 15.83 14.77 15.26 6,105,572 -0.91(-5.64%)
Dec 09, 2014 15.96 16.34 15.86 16.17 2,517,054 +0.12(+0.77%)
Dec 08, 2014 17.30 17.30 15.71 16.05 4,338,324 -1.49(-8.48%)
Dec 05, 2014 18.03 18.08 17.52 17.53 2,950,721 -0.58(-3.22%)
Dec 04, 2014 18.67 18.69 18.05 18.12 2,826,051 -0.73(-3.88%)
Dec 03, 2014 18.67 19.23 18.60 18.85 2,635,943 +0.20(+1.06%)
Dec 02, 2014 18.25 18.82 18.05 18.65 4,514,928 +0.29(+1.57%)
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.