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 (%)
Jun 30, 2014 26.45 26.64 26.22 26.58 1,069,170 +0.08(+0.31%)
Jun 27, 2014 26.32 26.53 26.22 26.50 826,154 +0.22(+0.84%)
Jun 26, 2014 25.88 26.29 25.64 26.28 1,021,490 +0.44(+1.68%)
Jun 25, 2014 25.92 26.26 25.84 25.84 1,225,352 -0.08(-0.32%)
Jun 24, 2014 26.41 26.50 25.80 25.92 2,229,136 -0.49(-1.87%)
Jun 23, 2014 26.13 26.44 26.10 26.42 1,037,082 +0.30(+1.13%)
Jun 20, 2014 25.94 26.15 25.77 26.12 1,114,893 +0.40(+1.56%)
Jun 19, 2014 25.70 25.90 25.53 25.72 1,065,691 +0.02(+0.06%)
Jun 18, 2014 25.69 25.79 25.55 25.70 1,173,565 +0.01(+0.03%)
Jun 17, 2014 25.88 25.90 25.51 25.69 1,041,528 -0.24(-0.92%)
Jun 16, 2014 25.83 26.26 25.80 25.93 1,364,943 +0.06(+0.22%)
Jun 13, 2014 25.42 25.91 25.41 25.88 1,480,704 +0.53(+2.11%)
Jun 12, 2014 24.61 25.48 24.60 25.34 2,226,244 +0.84(+3.42%)
Jun 11, 2014 24.45 24.53 24.32 24.50 835,965 -0.12(-0.50%)
Jun 10, 2014 24.47 24.66 24.32 24.63 1,512,359 +0.27(+1.11%)
Jun 06, 2014 24.28 24.39 24.26 24.36 1,073,479 +0.01(+0.03%)
Jun 05, 2014 24.44 24.46 24.24 24.35 802,804 -0.08(-0.34%)
Jun 04, 2014 24.45 24.52 24.24 24.43 888,590 -0.03(-0.13%)
Jun 03, 2014 24.17 24.50 24.17 24.46 1,772,418 +0.25(+1.02%)
Jun 02, 2014 24.33 24.42 24.07 24.22 1,450,849 -0.25(-1.01%)
May 30, 2014 23.98 24.53 23.86 24.46 1,427,686 +0.44(+1.81%)
May 29, 2014 24.00 24.12 23.76 24.03 745,634 +0.15(+0.62%)
May 28, 2014 23.78 23.97 23.61 23.88 947,566 +0.10(+0.41%)
May 27, 2014 24.08 24.12 23.67 23.78 972,477 -0.25(-1.06%)
May 23, 2014 24.02 24.04 24.04 24.04 675,248 +0.02(+0.07%)
May 22, 2014 23.83 24.02 23.61 24.02 586,198 +0.21(+0.90%)
May 21, 2014 23.61 23.84 23.54 23.81 957,862 +0.20(+0.83%)
May 20, 2014 23.86 23.89 23.49 23.61 1,388,832 -0.34(-1.41%)
May 19, 2014 23.76 23.99 23.76 23.95 893,539 +0.19(+0.80%)
May 16, 2014 23.73 23.92 23.63 23.76 1,612,148 +0.12(+0.52%)
May 15, 2014 23.80 23.81 23.46 23.63 794,454 -0.14(-0.59%)
May 14, 2014 23.89 23.94 23.72 23.77 959,225 -0.07(-0.28%)
May 13, 2014 23.66 23.90 23.47 23.84 716,913 +0.24(+1.01%)
May 12, 2014 23.63 23.77 23.43 23.60 700,291 +0.14(+0.60%)
May 09, 2014 23.35 23.49 23.28 23.46 832,696 +0.03(+0.14%)
May 08, 2014 23.96 23.99 23.36 23.43 1,083,755 -0.48(-2.03%)
May 07, 2014 24.13 24.14 23.88 23.91 1,008,210 -0.18(-0.75%)
May 06, 2014 24.04 24.12 23.90 24.09 870,646 +0.16(+0.69%)
May 05, 2014 24.27 24.30 23.90 23.93 1,077,095 -0.44(-1.79%)
May 02, 2014 23.96 24.42 23.93 24.36 1,030,124 +0.34(+1.40%)
May 01, 2014 24.32 24.36 23.83 24.03 1,265,205 -0.42(-1.71%)
Apr 30, 2014 24.45 24.51 24.18 24.45 1,664,242 -0.34(-1.36%)
Apr 29, 2014 24.39 24.81 24.34 24.78 2,078,215 +0.53(+2.17%)
Apr 28, 2014 24.39 24.40 24.12 24.26 856,682 +0.06(+0.24%)
Apr 25, 2014 24.22 24.23 24.04 24.20 1,310,359 -0.04(-0.17%)
Apr 24, 2014 24.35 24.41 24.22 24.24 871,434 -0.09(-0.37%)
Apr 23, 2014 23.89 24.34 23.86 24.33 1,203,142 +0.40(+1.68%)
Apr 22, 2014 24.08 24.08 23.67 23.93 1,309,432 -0.02(-0.10%)
Apr 21, 2014 23.99 24.07 23.90 23.95 1,288,037 -0.06(-0.24%)
Apr 17, 2014 24.19 24.01 24.01 24.01 1,429,285 -0.12(-0.51%)
Apr 16, 2014 23.98 24.24 23.94 24.13 1,195,166 +0.25(+1.03%)
Apr 15, 2014 23.81 24.07 23.76 23.89 1,578,345 -0.02(-0.10%)
Apr 14, 2014 23.95 23.99 23.70 23.91 784,441 +0.08(+0.34%)
Apr 11, 2014 23.73 23.92 23.72 23.83 1,053,501 +0.01(+0.03%)
Apr 10, 2014 23.88 24.06 23.73 23.82 1,172,724 -0.16(-0.65%)
Apr 09, 2014 23.86 24.06 23.79 23.98 1,620,257 +0.16(+0.65%)
Apr 08, 2014 23.54 23.90 23.53 23.82 2,000,730 +0.39(+1.68%)
Apr 07, 2014 23.76 23.81 23.41 23.43 955,309 -0.36(-1.52%)
Apr 04, 2014 23.81 23.85 23.44 23.79 1,014,063 +0.16(+0.66%)
Apr 03, 2014 23.78 23.79 23.55 23.63 1,011,432 -0.11(-0.45%)
Apr 02, 2014 23.63 23.81 23.48 23.74 1,356,224 +0.08(+0.35%)
Apr 01, 2014 23.77 23.80 23.57 23.66 1,440,604 -0.12(-0.52%)
Mar 31, 2014 23.50 23.78 23.45 23.78 1,357,101 +0.36(+1.54%)
Mar 28, 2014 23.07 23.44 23.03 23.42 1,153,573 +0.39(+1.71%)
Mar 27, 2014 22.63 23.09 22.62 23.03 1,220,711 +0.42(+1.85%)
Mar 26, 2014 22.52 22.74 22.47 22.61 1,036,343 +0.13(+0.58%)
Mar 25, 2014 22.44 22.51 22.30 22.48 692,427 +0.10(+0.44%)
Mar 24, 2014 22.44 22.53 22.20 22.38 955,941 -0.03(-0.15%)
Mar 21, 2014 22.02 22.45 21.97 22.41 1,428,132 +0.52(+2.36%)
Mar 20, 2014 21.57 21.97 21.43 21.89 1,255,888 +0.29(+1.33%)
Mar 19, 2014 21.89 21.93 21.49 21.61 941,982 -0.36(-1.65%)
Mar 18, 2014 21.95 22.16 21.90 21.97 925,427 +0.07(+0.30%)
Mar 17, 2014 21.70 21.92 21.68 21.90 607,647 +0.30(+1.41%)
Mar 14, 2014 21.60 21.79 21.51 21.60 1,367,849 -0.07(-0.30%)
Mar 13, 2014 21.80 21.88 21.60 21.66 1,114,031 +0.02(+0.08%)
Mar 12, 2014 21.43 21.66 21.26 21.65 1,467,135 -0.09(-0.42%)
Mar 11, 2014 22.02 22.10 21.70 21.74 1,229,886 -0.25(-1.12%)
Mar 10, 2014 21.79 22.02 21.76 21.98 890,863 +0.18(+0.83%)
Mar 07, 2014 21.75 21.83 21.74 21.80 624,668 -0.02(-0.11%)
Mar 06, 2014 21.75 21.88 21.62 21.83 628,293 +0.15(+0.68%)
Mar 05, 2014 21.67 21.69 21.54 21.68 733,054 -0.01(-0.04%)
Mar 04, 2014 21.94 21.94 21.63 21.69 832,556 -0.08(-0.38%)
Mar 03, 2014 21.61 21.89 21.59 21.77 1,500,992 +0.00(+0.00%)
Feb 28, 2014 21.39 21.86 21.39 21.77 1,563,912 +0.48(+2.28%)
Feb 27, 2014 21.20 21.29 21.14 21.29 1,038,327 +0.11(+0.54%)
Feb 26, 2014 21.20 21.26 21.07 21.17 1,226,908 -0.02(-0.08%)
Feb 25, 2014 21.41 21.41 21.18 21.19 1,309,172 -0.23(-1.07%)
Feb 24, 2014 21.27 21.61 21.05 21.42 1,414,550 +0.37(+1.76%)
Feb 21, 2014 21.01 21.24 20.96 21.05 1,065,186 +0.03(+0.16%)
Feb 20, 2014 21.13 21.13 20.96 21.01 1,515,140 -0.10(-0.47%)
Feb 19, 2014 21.19 21.38 21.08 21.11 3,020,182 -0.19(-0.89%)
Feb 18, 2014 21.30 21.38 21.17 21.30 1,494,102 +0.05(+0.23%)
Feb 14, 2014 21.47 21.25 21.25 21.25 1,587,959 -0.27(-1.26%)
Feb 13, 2014 21.89 21.91 21.38 21.52 1,965,432 -0.64(-2.89%)
Feb 12, 2014 21.97 22.18 21.93 22.16 1,326,841 +0.30(+1.35%)
Feb 11, 2014 21.65 21.95 21.61 21.87 1,442,376 +0.18(+0.83%)
Feb 10, 2014 21.79 21.79 21.61 21.69 1,508,372 -0.11(-0.49%)
Feb 07, 2014 21.94 22.04 21.72 21.79 2,470,681 -0.02(-0.08%)
Feb 06, 2014 21.38 21.85 21.32 21.81 1,467,244 +0.39(+1.84%)
Feb 05, 2014 21.19 21.46 21.10 21.42 2,132,525 +0.16(+0.77%)
Feb 04, 2014 21.15 21.31 21.13 21.25 1,256,775 +0.14(+0.66%)
Feb 03, 2014 21.49 21.56 21.08 21.11 2,485,209 -0.36(-1.68%)
Jan 31, 2014 21.23 21.65 21.15 21.47 2,190,238 +0.00(+0.00%)
Jan 30, 2014 21.38 21.63 21.23 21.47 1,607,257 +0.21(+0.96%)
Jan 29, 2014 21.30 21.35 21.14 21.27 2,705,090 -0.11(-0.50%)
Jan 28, 2014 21.26 21.42 21.19 21.38 1,474,173 +0.05(+0.23%)
Jan 27, 2014 21.62 21.66 21.33 21.33 1,585,828 -0.27(-1.25%)
Jan 24, 2014 21.79 21.85 21.55 21.60 1,282,171 -0.26(-1.20%)
Jan 23, 2014 21.87 21.88 21.74 21.86 1,317,361 -0.12(-0.56%)
Jan 22, 2014 22.11 22.13 21.89 21.98 1,418,788 -0.11(-0.48%)
Jan 21, 2014 22.28 22.29 21.97 22.09 974,947 -0.02(-0.07%)
Jan 17, 2014 22.16 22.11 22.11 22.11 1,662,364 -0.11(-0.52%)
Jan 16, 2014 22.26 22.38 22.17 22.22 1,214,153 +0.02(+0.07%)
Jan 15, 2014 22.22 22.31 22.11 22.20 2,120,040 -0.02(-0.07%)
Jan 14, 2014 22.49 22.54 22.19 22.22 1,729,654 -0.30(-1.31%)
Jan 13, 2014 22.58 22.63 22.46 22.52 1,348,383 -0.03(-0.15%)
Jan 10, 2014 22.51 22.63 22.38 22.55 1,193,860 -0.01(-0.04%)
Jan 09, 2014 22.59 22.66 22.46 22.56 2,095,374 -0.09(-0.40%)
Jan 08, 2014 22.86 22.86 22.58 22.65 1,794,975 -0.21(-0.90%)
Jan 07, 2014 22.80 22.96 22.71 22.85 1,406,228 +0.05(+0.22%)
Jan 06, 2014 23.05 23.06 22.74 22.80 1,127,361 -0.30(-1.31%)
Jan 03, 2014 23.29 23.36 23.05 23.11 1,127,053 -0.13(-0.57%)
Jan 02, 2014 23.36 23.47 23.15 23.24 1,657,676 -0.29(-1.22%)
Dec 31, 2013 23.31 23.53 23.53 23.53 1,368,519 +0.18(+0.77%)
Dec 30, 2013 23.13 23.36 23.10 23.35 975,915 +0.20(+0.85%)
Dec 27, 2013 23.10 23.20 22.97 23.15 1,383,138 +0.11(+0.46%)
Dec 26, 2013 23.21 23.32 22.98 23.04 1,001,204 -0.11(-0.46%)
Dec 24, 2013 23.03 23.21 22.97 23.15 1,194,178 +0.16(+0.71%)
Dec 23, 2013 23.17 23.20 22.94 22.98 1,497,505 +0.01(+0.04%)
Dec 20, 2013 23.07 23.30 22.96 22.98 1,607,561 -0.11(-0.50%)
Dec 19, 2013 23.07 23.25 23.00 23.09 3,671,072 +0.01(+0.04%)
Dec 18, 2013 22.75 23.20 22.66 23.08 1,735,316 +0.33(+1.44%)
Dec 17, 2013 23.02 23.14 22.70 22.75 1,800,954 -0.29(-1.25%)
Dec 16, 2013 23.25 23.34 23.03 23.04 972,610 -0.09(-0.39%)
Dec 13, 2013 23.02 23.16 22.88 23.13 1,023,002 +0.07(+0.28%)
Dec 12, 2013 23.41 23.43 23.01 23.07 2,045,038 -0.34(-1.47%)
Dec 11, 2013 24.11 24.12 23.41 23.41 1,703,821 -0.76(-3.13%)
Dec 10, 2013 24.25 24.42 24.14 24.17 1,030,992 -0.07(-0.27%)
Dec 09, 2013 24.09 24.36 23.88 24.23 1,422,122 +0.23(+0.96%)
Dec 06, 2013 23.94 24.29 23.94 24.00 1,024,606 -0.08(-0.34%)
Dec 05, 2013 23.98 24.46 23.94 24.09 856,271 +0.03(+0.14%)
Dec 04, 2013 23.99 24.07 23.74 24.05 1,075,873 +0.07(+0.27%)
Dec 03, 2013 23.99 24.18 23.79 23.99 1,028,930 -0.10(-0.41%)
Dec 02, 2013 23.88 24.43 23.79 24.09 932,269 +0.10(+0.41%)
Nov 29, 2013 23.67 24.08 23.58 23.99 748,782 +0.23(+0.97%)
Nov 27, 2013 23.74 23.87 23.53 23.76 1,317,836 -0.16(-0.65%)
Nov 26, 2013 23.99 24.15 23.82 23.91 1,384,009 -0.07(-0.31%)
Nov 25, 2013 24.07 24.20 23.76 23.99 1,104,566 -0.20(-0.81%)
Nov 22, 2013 24.27 24.34 24.17 24.18 659,497 -0.13(-0.54%)
Nov 21, 2013 23.97 24.47 23.97 24.32 680,055 +0.25(+1.02%)
Nov 20, 2013 24.06 24.21 23.95 24.07 1,336,833 +0.09(+0.38%)
Nov 19, 2013 23.97 24.12 23.86 23.98 1,576,154 -0.02(-0.10%)
Nov 18, 2013 24.04 24.09 23.95 24.00 1,355,296 +0.06(+0.24%)
Nov 15, 2013 23.86 24.04 23.73 23.95 1,985,776 +0.11(+0.45%)
Nov 14, 2013 23.75 23.85 23.64 23.84 1,278,219 +0.30(+1.29%)
Nov 12, 2013 23.60 23.69 23.45 23.54 734,761 -0.08(-0.35%)
Nov 11, 2013 23.80 23.81 23.57 23.62 364,860 -0.25(-1.03%)
Nov 08, 2013 23.58 23.92 23.50 23.86 1,102,831 +0.25(+1.08%)
Nov 07, 2013 24.07 24.07 23.57 23.61 1,442,733 -0.44(-1.81%)
Nov 06, 2013 24.13 24.18 23.99 24.04 1,318,698 +0.10(+0.41%)
Nov 05, 2013 23.94 23.99 23.83 23.95 1,655,191 -0.05(-0.21%)
Nov 04, 2013 24.23 24.23 23.90 23.99 1,608,437 -0.04(-0.17%)
Nov 01, 2013 24.38 24.40 24.02 24.04 1,424,054 -0.37(-1.51%)
Oct 31, 2013 24.41 24.63 24.40 24.41 889,464 +0.10(+0.41%)
Oct 30, 2013 24.60 24.64 24.18 24.31 1,224,584 -0.20(-0.80%)
Oct 29, 2013 24.22 24.55 24.14 24.50 857,079 +0.33(+1.36%)
Oct 28, 2013 24.36 24.36 24.06 24.18 1,490,893 -0.16(-0.68%)
Oct 25, 2013 24.13 24.45 24.13 24.34 1,470,890 +0.04(+0.17%)
Oct 24, 2013 24.23 24.36 24.14 24.30 1,592,154 +0.02(+0.10%)
Oct 23, 2013 24.55 24.59 24.20 24.27 2,118,932 -0.35(-1.43%)
Oct 22, 2013 24.81 24.87 24.55 24.63 802,744 -0.09(-0.37%)
Oct 21, 2013 24.70 24.88 24.63 24.72 877,045 -0.04(-0.17%)
Oct 18, 2013 24.68 24.91 24.66 24.76 1,635,515 +0.14(+0.57%)
Oct 17, 2013 24.60 24.62 24.47 24.62 1,146,812 +0.02(+0.07%)
Oct 16, 2013 24.55 24.75 24.46 24.60 646,382 +0.10(+0.40%)
Oct 15, 2013 24.59 24.73 24.41 24.50 825,463 -0.26(-1.06%)
Oct 14, 2013 24.40 24.79 24.34 24.77 241,147 +0.16(+0.67%)
Oct 11, 2013 24.32 24.64 24.30 24.60 577,189 +0.22(+0.91%)
Oct 10, 2013 23.99 24.48 23.95 24.38 790,074 +0.59(+2.49%)
Oct 09, 2013 23.87 23.92 23.64 23.79 596,213 -0.06(-0.24%)
Oct 08, 2013 24.10 24.17 23.85 23.85 804,478 -0.19(-0.79%)
Oct 07, 2013 23.88 24.14 23.85 24.04 837,994 -0.07(-0.27%)
Oct 04, 2013 23.94 24.20 23.89 24.10 685,350 +0.14(+0.58%)
Oct 03, 2013 24.12 24.15 23.85 23.96 511,901 -0.15(-0.61%)
Oct 02, 2013 24.36 24.39 23.99 24.11 1,020,091 -0.41(-1.67%)
Oct 01, 2013 24.40 24.73 24.33 24.52 757,227 -0.22(-0.90%)
Sep 27, 2013 24.68 24.92 24.53 24.74 1,167,136 -0.02(-0.10%)
Sep 26, 2013 24.61 25.08 24.60 24.77 673,378 +0.10(+0.40%)
Sep 25, 2013 24.99 24.99 24.62 24.67 1,157,561 -0.27(-1.09%)
Sep 24, 2013 24.50 25.04 24.48 24.94 1,159,715 +0.46(+1.88%)
Sep 23, 2013 24.36 24.55 24.19 24.48 655,800 -0.03(-0.13%)
Sep 20, 2013 24.78 24.79 24.45 24.51 697,427 -0.15(-0.60%)
Sep 19, 2013 24.63 24.79 24.52 24.66 868,394 +0.07(+0.30%)
Sep 18, 2013 24.17 24.81 24.02 24.59 910,358 +0.35(+1.46%)
Sep 17, 2013 24.35 24.43 24.18 24.23 1,320,014 -0.13(-0.54%)
Sep 16, 2013 24.39 24.61 24.27 24.36 749,077 +0.10(+0.41%)
Sep 13, 2013 24.18 24.41 24.18 24.27 803,674 +0.07(+0.31%)
Sep 12, 2013 24.60 24.61 24.18 24.19 1,103,261 -0.48(-1.96%)
Sep 11, 2013 24.64 24.68 24.42 24.68 731,423 -0.22(-0.89%)
Sep 10, 2013 24.77 24.96 24.50 24.90 1,234,188 +0.00(+0.00%)
Sep 09, 2013 24.42 25.04 24.39 24.90 1,096,416 +0.51(+2.09%)
Sep 06, 2013 24.70 24.70 24.26 24.39 1,089,291 +0.09(+0.37%)
Sep 05, 2013 24.06 24.34 23.99 24.30 674,328 +0.29(+1.20%)
Sep 04, 2013 23.86 24.16 23.73 24.01 1,273,965 +0.12(+0.52%)
Sep 03, 2013 23.76 23.90 23.63 23.89 1,033,154 +0.29(+1.22%)
Aug 30, 2013 23.86 23.93 23.58 23.60 1,102,160 -0.32(-1.34%)
Aug 29, 2013 24.09 24.09 23.81 23.92 1,056,531 -0.24(-0.99%)
Aug 28, 2013 23.61 24.19 23.56 24.16 1,304,971 +0.60(+2.54%)
Aug 27, 2013 23.44 23.88 23.38 23.56 1,483,825 +0.05(+0.21%)
Aug 26, 2013 23.59 23.63 23.39 23.51 606,425 -0.06(-0.24%)
Aug 23, 2013 23.61 23.69 23.49 23.57 1,028,065 +0.14(+0.60%)
Aug 22, 2013 23.09 23.53 23.08 23.43 2,022,790 +0.29(+1.24%)
Aug 21, 2013 23.17 23.32 23.04 23.14 2,298,750 -0.09(-0.39%)
Aug 20, 2013 23.14 23.33 23.01 23.23 3,585,030 -0.01(-0.04%)
Aug 19, 2013 23.64 23.64 23.21 23.24 1,308,040 -0.46(-1.94%)
Aug 16, 2013 23.30 23.85 23.26 23.70 2,053,843 +0.38(+1.62%)
Aug 15, 2013 23.13 23.40 22.99 23.32 1,112,205 +0.12(+0.50%)
Aug 14, 2013 23.36 23.41 23.10 23.21 1,704,568 -0.10(-0.42%)
Aug 13, 2013 23.31 23.44 23.12 23.31 1,649,809 +0.02(+0.07%)
Aug 12, 2013 23.73 23.82 23.16 23.29 2,515,323 -0.55(-2.31%)
Aug 09, 2013 23.50 23.91 23.41 23.84 1,696,099 +0.32(+1.36%)
Aug 08, 2013 23.52 23.61 23.27 23.52 2,167,692 +0.03(+0.14%)
Aug 07, 2013 23.81 23.95 23.48 23.49 1,233,541 -0.54(-2.26%)
Aug 06, 2013 23.95 24.12 23.79 24.03 1,126,991 +0.18(+0.76%)
Aug 05, 2013 24.12 24.24 23.83 23.85 819,960 -0.32(-1.32%)
Aug 02, 2013 24.27 24.36 24.09 24.17 756,122 -0.21(-0.84%)
Aug 01, 2013 24.46 24.54 24.33 24.37 953,797 +0.07(+0.27%)
Jul 31, 2013 24.41 24.50 24.19 24.31 1,499,674 -0.07(-0.27%)
Jul 30, 2013 24.49 24.54 24.25 24.37 1,380,849 -0.10(-0.40%)
Jul 29, 2013 24.32 24.53 24.14 24.47 1,208,885 +0.12(+0.51%)
Jul 26, 2013 24.46 24.56 24.23 24.35 1,265,345 -0.20(-0.80%)
Jul 25, 2013 24.34 24.64 24.18 24.55 1,837,883 +0.26(+1.08%)
Jul 24, 2013 25.10 25.14 24.18 24.28 2,291,310 -1.48(-5.74%)
Jul 23, 2013 25.88 25.92 25.74 25.76 633,463 -0.05(-0.19%)
Jul 22, 2013 25.74 25.95 25.56 25.81 1,534,489 +0.25(+1.00%)
Jul 19, 2013 25.67 25.76 25.46 25.56 966,890 -0.08(-0.32%)
Jul 18, 2013 25.72 25.85 25.61 25.64 907,385 +0.01(+0.03%)
Jul 17, 2013 25.49 25.83 25.39 25.63 858,529 +0.07(+0.29%)
Jul 16, 2013 25.58 25.68 25.17 25.56 1,241,160 +0.03(+0.13%)
Jul 15, 2013 25.59 25.72 25.46 25.52 616,525 -0.01(-0.03%)
Jul 12, 2013 25.69 25.89 25.36 25.53 1,156,957 -0.05(-0.19%)
Jul 11, 2013 25.10 25.59 25.00 25.58 1,527,177 +0.88(+3.56%)
Jul 10, 2013 24.74 24.91 24.41 24.70 1,531,324 +0.01(+0.03%)
Jul 09, 2013 24.00 24.73 23.99 24.69 2,551,999 +0.81(+3.40%)
Jul 08, 2013 23.84 23.93 23.66 23.88 2,422,436 +0.15(+0.62%)
Jul 05, 2013 23.64 23.75 23.40 23.73 999,898 +0.30(+1.26%)
Jul 03, 2013 23.51 23.59 23.40 23.44 596,096 -0.11(-0.45%)
Jul 02, 2013 23.39 23.61 23.31 23.54 1,098,674 +0.14(+0.60%)
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.