Cenovus Energy Inc (NY: CVE )

17.07 +0.45 (+2.73%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 31.63 32.55 31.62 32.43 2,247,492 +0.97(+3.09%)
Jun 29, 2011 30.66 31.87 30.54 31.46 2,860,942 +1.15(+3.78%)
Jun 28, 2011 29.34 30.40 29.27 30.31 1,653,120 +1.19(+4.08%)
Jun 27, 2011 28.93 29.37 28.66 29.12 1,570,676 -0.01(-0.03%)
Jun 24, 2011 29.37 29.53 28.79 29.13 1,510,905 -0.09(-0.30%)
Jun 23, 2011 28.72 29.30 28.09 29.22 2,128,151 -0.07(-0.24%)
Jun 22, 2011 29.20 29.77 29.15 29.29 1,169,252 -0.05(-0.18%)
Jun 21, 2011 28.73 29.83 28.70 29.34 3,156,198 +0.47(+1.64%)
Jun 20, 2011 28.79 28.87 28.73 28.87 1,186,656 +0.10(+0.36%)
Jun 17, 2011 29.14 29.50 28.59 28.76 2,263,116 -0.30(-1.04%)
Jun 16, 2011 29.26 29.79 28.83 29.06 1,988,567 -0.29(-1.00%)
Jun 15, 2011 29.80 30.16 29.08 29.36 1,386,126 -0.79(-2.63%)
Jun 14, 2011 29.53 30.38 29.53 30.15 1,213,073 +0.85(+2.91%)
Jun 13, 2011 29.50 29.63 28.98 29.30 1,910,990 -0.19(-0.64%)
Jun 10, 2011 30.36 30.40 29.24 29.49 1,633,058 -1.03(-3.39%)
Jun 09, 2011 30.31 30.81 30.16 30.52 1,450,376 +0.24(+0.80%)
Jun 08, 2011 30.31 30.97 30.14 30.28 1,645,908 -0.10(-0.34%)
Jun 07, 2011 30.25 30.98 30.18 30.38 1,627,336 +0.53(+1.79%)
Jun 06, 2011 30.92 30.95 29.71 29.85 2,380,912 -0.91(-2.97%)
Jun 03, 2011 29.47 30.98 29.30 30.76 3,006,743 +0.65(+2.14%)
May 24, 2011 29.22 30.40 29.22 30.12 2,072,462 +1.05(+3.61%)
May 23, 2011 29.24 29.45 28.81 29.06 920,045 -0.97(-3.24%)
May 20, 2011 29.85 30.26 29.48 30.04 1,271,003 -0.02(-0.06%)
May 19, 2011 30.30 30.40 29.66 30.05 1,523,265 +0.05(+0.17%)
May 18, 2011 29.15 30.38 29.05 30.00 2,082,080 +1.01(+3.47%)
May 17, 2011 28.66 29.05 27.97 29.00 2,416,535 +0.09(+0.30%)
May 16, 2011 29.20 30.09 28.76 28.91 2,721,656 -0.35(-1.21%)
May 13, 2011 29.54 29.65 28.88 29.26 1,572,820 -0.33(-1.11%)
May 12, 2011 29.53 29.94 29.10 29.59 1,864,031 -0.28(-0.92%)
May 11, 2011 30.70 30.71 29.68 29.87 1,664,292 -0.94(-3.05%)
May 10, 2011 30.80 31.05 30.43 30.80 1,335,101 +0.08(+0.25%)
May 09, 2011 30.61 30.81 30.13 30.73 1,263,094 +0.29(+0.96%)
May 06, 2011 30.23 31.38 29.81 30.43 2,584,549 +0.41(+1.38%)
May 05, 2011 30.61 30.65 29.60 30.02 2,781,153 -1.16(-3.73%)
May 04, 2011 31.75 31.93 30.89 31.18 1,901,075 -0.71(-2.24%)
May 03, 2011 32.68 32.72 31.46 31.90 1,253,469 -0.86(-2.63%)
May 02, 2011 32.56 32.84 32.53 32.76 1,787,792 -0.31(-0.94%)
Apr 29, 2011 32.47 33.08 32.33 33.07 1,321,837 +0.45(+1.37%)
Apr 28, 2011 32.66 32.96 32.41 32.62 1,697,848 -0.19(-0.58%)
Apr 27, 2011 32.47 33.11 31.30 32.81 3,867,612 +0.09(+0.26%)
Apr 26, 2011 31.77 32.98 31.76 32.72 2,168,964 +0.53(+1.63%)
Apr 25, 2011 32.64 32.70 31.70 32.20 1,519,866 -0.23(-0.72%)
Apr 21, 2011 32.52 32.68 31.85 32.43 1,263,704 +0.09(+0.27%)
Apr 20, 2011 32.13 32.51 32.11 32.35 1,281,926 +0.76(+2.40%)
Apr 19, 2011 31.45 31.82 31.03 31.59 1,426,939 +0.10(+0.33%)
Apr 18, 2011 31.73 31.73 30.68 31.48 1,826,869 -0.78(-2.43%)
Apr 15, 2011 32.29 32.62 32.16 32.27 1,431,150 -0.09(-0.27%)
Apr 14, 2011 31.99 32.60 31.82 32.35 1,452,065 -0.17(-0.53%)
Apr 13, 2011 32.53 33.04 32.28 32.53 1,427,297 +0.17(+0.53%)
Apr 12, 2011 33.29 33.30 31.65 32.35 2,241,900 -1.32(-3.91%)
Apr 11, 2011 34.59 34.75 33.33 33.67 1,711,790 -0.98(-2.83%)
Apr 08, 2011 34.07 35.08 33.91 34.65 1,966,408 +0.95(+2.81%)
Apr 07, 2011 33.85 34.12 33.50 33.71 1,525,772 -0.06(-0.18%)
Apr 06, 2011 34.34 34.41 33.66 33.77 3,019,487 -0.58(-1.68%)
Apr 05, 2011 34.46 34.71 34.18 34.34 739,788 -0.17(-0.50%)
Apr 04, 2011 34.56 34.67 34.27 34.52 946,348 -0.11(-0.32%)
Apr 01, 2011 34.21 34.83 34.21 34.63 1,253,175 +0.71(+2.11%)
Mar 31, 2011 34.05 34.19 33.46 33.91 2,099,185 +0.05(+0.15%)
Mar 30, 2011 33.33 34.02 33.32 33.86 976,450 +0.71(+2.16%)
Mar 29, 2011 33.07 33.59 32.94 33.15 1,406,379 +0.14(+0.42%)
Mar 28, 2011 33.02 33.67 32.99 33.01 1,305,168 -0.08(-0.23%)
Mar 25, 2011 32.67 33.58 32.61 33.09 1,403,294 +0.46(+1.40%)
Mar 24, 2011 32.80 33.03 32.49 32.63 864,767 -0.08(-0.24%)
Mar 23, 2011 32.93 32.94 32.43 32.71 1,364,404 -0.22(-0.65%)
Mar 22, 2011 33.01 33.12 32.72 32.92 847,387 -0.07(-0.21%)
Mar 21, 2011 32.77 33.03 32.72 32.99 1,347,498 +1.28(+4.05%)
Mar 18, 2011 31.96 32.32 31.46 31.71 1,625,058 -0.05(-0.16%)
Mar 17, 2011 31.04 31.87 30.80 31.76 2,050,555 +1.52(+5.01%)
Mar 16, 2011 30.71 31.16 30.03 30.24 2,809,683 -0.33(-1.07%)
Mar 15, 2011 30.56 30.87 30.48 30.57 3,121,908 -0.25(-0.81%)
Mar 14, 2011 30.73 31.01 30.48 30.82 1,243,277 -0.12(-0.39%)
Mar 11, 2011 30.56 31.18 30.39 30.94 2,753,172 -0.16(-0.53%)
Mar 10, 2011 32.04 32.17 30.67 31.11 2,042,347 -1.40(-4.29%)
Mar 09, 2011 32.55 32.82 31.85 32.50 1,414,050 -0.07(-0.21%)
Mar 08, 2011 33.94 33.94 32.49 32.57 1,933,343 -1.33(-3.94%)
Mar 07, 2011 34.33 34.50 33.69 33.90 1,691,776 -0.18(-0.53%)
Mar 04, 2011 34.17 34.30 33.79 34.09 1,758,394 +0.22(+0.66%)
Mar 03, 2011 34.07 34.27 33.47 33.86 1,543,800 -0.33(-0.96%)
Mar 02, 2011 33.41 34.31 33.41 34.19 2,581,063 +0.99(+2.98%)
Mar 01, 2011 33.63 33.72 32.96 33.20 2,345,000 -0.31(-0.93%)
Feb 28, 2011 32.97 33.83 32.86 33.51 2,452,651 +0.48(+1.46%)
Feb 25, 2011 32.72 33.10 32.38 33.03 2,427,771 +0.78(+2.43%)
Feb 24, 2011 33.05 33.41 31.97 32.24 2,338,369 -0.51(-1.55%)
Feb 23, 2011 32.63 33.16 32.36 32.75 2,741,781 +0.37(+1.14%)
Feb 22, 2011 32.73 33.51 32.26 32.38 2,388,195 +0.53(+1.65%)
Feb 18, 2011 31.88 32.01 31.04 31.85 2,960,705 +0.00(+0.00%)
Feb 17, 2011 31.18 31.85 31.13 31.85 1,547,957 +0.54(+1.73%)
Feb 16, 2011 31.12 31.40 30.85 31.31 1,762,880 +0.64(+2.08%)
Feb 15, 2011 31.16 31.26 30.57 30.67 1,582,819 -0.25(-0.81%)
Feb 14, 2011 30.52 31.33 30.46 30.92 1,924,856 +0.58(+1.90%)
Feb 11, 2011 29.80 30.55 29.74 30.35 1,421,983 +0.29(+0.97%)
Feb 10, 2011 29.20 30.09 28.95 30.05 1,763,324 +0.70(+2.38%)
Feb 09, 2011 29.47 29.95 29.25 29.36 2,072,430 -0.05(-0.18%)
Feb 08, 2011 29.35 29.43 29.15 29.41 1,724,776 -0.12(-0.41%)
Feb 07, 2011 29.68 29.82 29.46 29.53 1,730,962 +0.02(+0.06%)
Feb 04, 2011 29.88 30.05 29.36 29.51 1,533,051 -0.20(-0.67%)
Feb 03, 2011 29.72 30.08 29.57 29.71 1,583,407 +0.04(+0.14%)
Feb 02, 2011 29.80 30.14 29.56 29.67 1,281,885 +0.13(+0.44%)
Feb 01, 2011 29.95 30.41 29.35 29.54 2,364,447 -0.27(-0.90%)
Jan 31, 2011 28.81 29.95 28.81 29.81 2,735,296 +1.09(+3.78%)
Jan 28, 2011 28.08 29.05 28.06 28.72 2,737,219 +0.37(+1.31%)
Jan 27, 2011 28.11 28.38 27.92 28.35 1,022,217 +0.09(+0.30%)
Jan 26, 2011 27.35 28.40 27.35 28.26 1,588,106 +1.06(+3.89%)
Jan 25, 2011 27.78 27.83 26.99 27.20 962,743 -0.72(-2.59%)
Jan 24, 2011 27.81 28.04 27.59 27.93 1,159,137 +0.03(+0.09%)
Jan 21, 2011 27.49 28.03 27.49 27.90 1,638,368 +0.57(+2.08%)
Jan 20, 2011 27.26 27.39 26.79 27.33 1,487,177 -0.17(-0.63%)
Jan 19, 2011 27.75 27.75 27.32 27.51 1,421,313 -0.22(-0.81%)
Jan 18, 2011 28.10 28.10 27.64 27.73 1,715,962 -0.31(-1.11%)
Jan 14, 2011 28.13 28.20 27.88 28.04 1,401,165 -0.11(-0.40%)
Jan 13, 2011 28.32 28.50 27.96 28.15 929,773 -0.16(-0.55%)
Jan 12, 2011 28.60 28.92 28.18 28.31 1,487,608 +0.10(+0.37%)
Jan 11, 2011 28.19 28.59 28.10 28.20 2,044,165 +0.57(+2.06%)
Jan 10, 2011 27.99 28.06 27.44 27.63 1,904,065 -0.41(-1.47%)
Jan 07, 2011 27.87 28.08 27.58 28.05 1,527,327 +0.39(+1.40%)
Jan 06, 2011 28.58 28.63 27.59 27.66 1,555,571 -0.72(-2.55%)
Jan 05, 2011 28.96 28.96 28.33 28.38 1,297,304 -0.50(-1.73%)
Jan 04, 2011 29.02 29.32 28.65 28.88 1,384,792 +0.10(+0.36%)
Jan 03, 2011 29.00 29.26 28.61 28.78 748,934 +0.16(+0.54%)
Dec 31, 2010 28.27 28.74 28.11 28.63 941,231 +0.29(+1.03%)
Dec 30, 2010 28.46 28.72 28.29 28.33 866,077 -0.27(-0.93%)
Dec 29, 2010 28.49 28.63 28.25 28.60 805,861 +0.16(+0.58%)
Dec 28, 2010 28.13 28.50 28.11 28.44 462,565 +0.34(+1.23%)
Dec 27, 2010 27.94 28.22 27.88 28.09 581,472 +0.14(+0.49%)
Dec 23, 2010 27.94 28.05 27.48 27.95 1,462,125 +0.03(+0.12%)
Dec 22, 2010 27.85 28.32 27.70 27.92 1,499,859 +0.16(+0.56%)
Dec 21, 2010 27.30 27.84 27.11 27.76 992,906 +0.72(+2.68%)
Dec 20, 2010 26.88 27.29 26.70 27.04 1,491,190 +0.34(+1.26%)
Dec 17, 2010 26.80 26.95 26.60 26.70 1,896,301 -0.14(-0.51%)
Dec 16, 2010 26.86 26.90 26.58 26.84 2,031,241 -0.09(-0.32%)
Dec 15, 2010 26.83 27.01 26.60 26.93 980,901 +0.03(+0.13%)
Dec 14, 2010 26.55 26.92 26.39 26.89 924,186 +0.26(+0.97%)
Dec 13, 2010 26.77 27.01 26.56 26.64 983,059 -0.07(-0.26%)
Dec 10, 2010 26.74 26.90 26.50 26.70 845,839 -0.03(-0.13%)
Dec 09, 2010 26.60 26.82 26.18 26.74 1,762,666 -0.16(-0.61%)
Dec 08, 2010 27.24 27.49 26.71 26.90 1,292,826 -0.41(-1.51%)
Dec 07, 2010 28.08 28.33 27.29 27.32 1,244,529 +0.28(+1.05%)
Dec 06, 2010 27.00 27.87 26.92 27.03 1,288,144 -0.18(-0.66%)
Dec 03, 2010 26.58 27.38 26.54 27.21 1,666,022 +0.66(+2.50%)
Dec 02, 2010 25.76 26.63 25.63 26.55 1,942,167 +0.98(+3.84%)
Dec 01, 2010 25.25 25.57 25.18 25.57 1,108,226 +0.79(+3.20%)
Nov 30, 2010 24.66 24.99 24.51 24.78 876,589 -0.37(-1.47%)
Nov 29, 2010 24.70 25.21 24.52 25.15 825,303 +0.29(+1.18%)
Nov 26, 2010 25.03 25.03 24.73 24.85 421,451 -0.61(-2.40%)
Nov 24, 2010 24.89 25.46 25.46 25.46 803,485 +0.79(+3.21%)
Nov 23, 2010 24.56 24.82 24.46 24.67 1,286,108 -0.33(-1.31%)
Nov 22, 2010 25.20 25.35 24.66 25.00 1,330,425 -0.25(-0.99%)
Nov 19, 2010 24.86 25.30 24.60 25.25 710,541 +0.29(+1.17%)
Nov 18, 2010 24.54 25.28 24.52 24.96 792,656 +0.65(+2.69%)
Nov 17, 2010 24.25 24.44 24.11 24.30 1,426,420 -0.16(-0.67%)
Nov 16, 2010 24.72 24.86 24.16 24.47 1,287,064 -0.66(-2.64%)
Nov 15, 2010 25.39 25.54 25.03 25.13 538,126 -0.19(-0.75%)
Nov 12, 2010 25.57 25.86 25.01 25.32 924,010 -0.65(-2.49%)
Nov 11, 2010 25.63 26.03 25.40 25.96 1,093,309 +0.19(+0.73%)
Nov 10, 2010 25.61 25.83 25.02 25.77 1,320,759 +0.19(+0.74%)
Nov 09, 2010 25.65 26.00 25.40 25.59 1,487,171 +0.43(+1.71%)
Nov 08, 2010 25.20 25.45 24.94 25.15 942,027 -0.16(-0.65%)
Nov 05, 2010 25.79 25.92 25.24 25.32 1,082,678 -0.31(-1.21%)
Nov 04, 2010 25.65 25.98 25.59 25.63 1,430,924 +0.44(+1.74%)
Nov 03, 2010 25.13 25.34 24.90 25.19 1,286,853 +0.13(+0.52%)
Nov 02, 2010 24.76 25.13 24.63 25.06 1,422,444 +0.58(+2.36%)
Nov 01, 2010 24.23 24.66 24.17 24.48 1,399,950 +0.53(+2.19%)
Oct 29, 2010 24.10 24.26 23.92 23.96 1,279,628 -0.22(-0.89%)
Oct 28, 2010 24.24 24.41 24.11 24.17 1,438,924 -0.22(-0.92%)
Oct 27, 2010 24.57 24.61 24.27 24.40 981,835 -0.22(-0.87%)
Oct 25, 2010 24.57 24.97 24.53 24.61 921,856 +0.31(+1.28%)
Oct 22, 2010 24.48 24.54 24.25 24.30 475,829 -0.03(-0.11%)
Oct 21, 2010 24.53 24.76 24.11 24.33 658,276 -0.20(-0.81%)
Oct 20, 2010 24.53 24.72 24.38 24.53 748,476 -0.03(-0.14%)
Oct 19, 2010 24.64 24.78 24.19 24.56 1,049,904 -0.99(-3.88%)
Oct 18, 2010 25.38 25.67 25.36 25.55 934,074 -0.06(-0.24%)
Oct 15, 2010 25.91 26.05 25.46 25.61 502,170 -0.20(-0.77%)
Oct 14, 2010 25.83 26.19 25.52 25.81 456,689 -0.07(-0.27%)
Oct 13, 2010 25.68 26.03 25.59 25.88 803,872 +0.49(+1.93%)
Oct 12, 2010 25.39 25.64 25.16 25.39 444,853 +0.09(+0.34%)
Oct 11, 2010 25.31 25.51 25.12 25.30 250,979 -0.03(-0.10%)
Oct 08, 2010 25.33 25.53 24.61 25.33 984,618 +0.46(+1.84%)
Oct 07, 2010 25.32 25.32 24.61 24.87 688,630 -0.47(-1.87%)
Oct 06, 2010 25.44 25.60 25.09 25.34 693,398 -0.05(-0.20%)
Oct 05, 2010 25.52 25.71 25.35 25.40 212,765 +0.08(+0.31%)
Oct 04, 2010 25.59 25.84 24.94 25.32 731,933 -0.24(-0.94%)
Oct 01, 2010 25.56 25.83 24.88 25.56 1,067,357 +0.78(+3.16%)
Sep 30, 2010 25.00 25.16 24.43 24.78 864,969 +0.15(+0.59%)
Sep 29, 2010 24.04 24.66 23.98 24.63 682,623 +0.52(+2.14%)
Sep 28, 2010 24.05 24.39 23.76 24.11 1,167,473 -0.21(-0.85%)
Sep 27, 2010 24.10 24.53 24.04 24.32 679,074 +0.23(+0.97%)
Sep 24, 2010 23.79 24.16 23.78 24.09 779,394 +0.59(+2.53%)
Sep 23, 2010 23.05 23.58 22.96 23.49 852,650 +0.12(+0.52%)
Sep 22, 2010 23.46 23.73 23.00 23.37 591,025 -0.05(-0.22%)
Sep 21, 2010 23.94 23.94 23.29 23.42 1,207,693 -0.37(-1.56%)
Sep 20, 2010 23.21 24.07 23.16 23.79 794,694 +0.53(+2.30%)
Sep 17, 2010 23.26 23.58 23.02 23.26 494,534 -0.38(-1.60%)
Sep 15, 2010 23.66 23.85 23.43 23.64 651,601 -0.20(-0.83%)
Sep 14, 2010 23.66 23.90 23.41 23.84 870,753 +0.03(+0.14%)
Sep 13, 2010 24.14 24.19 23.59 23.80 876,870 -0.10(-0.43%)
Sep 10, 2010 24.10 24.11 23.48 23.91 1,509,874 -0.27(-1.10%)
Sep 09, 2010 24.52 24.53 23.80 24.17 1,370,062 +0.02(+0.07%)
Sep 08, 2010 23.89 24.58 23.86 24.16 1,324,656 +0.33(+1.37%)
Sep 07, 2010 24.19 24.32 23.68 23.83 904,712 -0.46(-1.88%)
Sep 03, 2010 24.65 24.97 24.22 24.29 850,257 -0.01(-0.04%)
Sep 02, 2010 24.04 24.31 23.96 24.29 213 +0.09(+0.39%)
Sep 01, 2010 23.47 24.25 23.47 24.20 1,673,247 +1.16(+5.05%)
Aug 31, 2010 23.03 23.22 22.67 23.04 928 +0.07(+0.30%)
Aug 30, 2010 22.64 23.22 22.64 22.97 1,662,246 +0.22(+0.95%)
Aug 27, 2010 22.13 22.86 21.87 22.75 1,047,182 +0.89(+4.06%)
Aug 26, 2010 22.25 22.68 21.64 21.87 951,159 +0.00(+0.00%)
Aug 25, 2010 21.33 21.94 21.19 21.87 1,519,979 +0.34(+1.56%)
Aug 24, 2010 21.53 21.72 21.47 21.53 1,296,677 -0.30(-1.38%)
Aug 23, 2010 21.97 21.97 21.74 21.83 1,214,861 +0.03(+0.16%)
Aug 20, 2010 21.96 21.98 21.57 21.80 1,074,368 -0.28(-1.29%)
Aug 19, 2010 22.36 22.51 21.98 22.08 1,420,592 -0.44(-1.95%)
Aug 18, 2010 22.64 22.69 22.22 22.52 728,546 -0.05(-0.23%)
Aug 17, 2010 22.64 22.79 22.36 22.57 779,842 +0.27(+1.20%)
Aug 16, 2010 22.55 22.55 21.99 22.30 1,035,406 -0.16(-0.73%)
Aug 13, 2010 22.47 22.91 22.41 22.47 613,611 -0.18(-0.80%)
Aug 12, 2010 22.87 22.98 22.52 22.65 1,168,489 -0.56(-2.41%)
Aug 11, 2010 23.42 23.55 23.05 23.21 580 -0.71(-2.99%)
Aug 10, 2010 23.59 24.06 23.56 23.92 778,696 -0.13(-0.54%)
Aug 09, 2010 24.00 24.13 23.63 24.05 751,501 +0.16(+0.69%)
Aug 06, 2010 23.89 24.36 23.58 23.89 1,022,728 -0.71(-2.87%)
Aug 05, 2010 24.18 24.65 23.91 24.59 759,236 +0.40(+1.67%)
Aug 04, 2010 24.42 24.78 24.06 24.19 1,145,099 -0.23(-0.95%)
Aug 03, 2010 24.61 24.84 24.41 24.42 867,271 -0.48(-1.94%)
Aug 02, 2010 24.93 25.12 24.59 24.91 1,045,217 +0.62(+2.55%)
Jul 30, 2010 24.29 24.42 23.38 24.29 1,242,188 +0.53(+2.21%)
Jul 29, 2010 24.42 24.48 23.45 23.76 116 -1.09(-4.40%)
Jul 28, 2010 25.10 25.38 24.66 24.85 1,159,280 -0.44(-1.74%)
Jul 27, 2010 25.77 25.94 25.02 25.29 518,553 -0.40(-1.54%)
Jul 26, 2010 25.27 25.84 25.12 25.69 817,786 +0.59(+2.37%)
Jul 23, 2010 24.57 25.30 24.36 25.09 774,952 +0.47(+1.89%)
Jul 22, 2010 24.79 24.87 24.44 24.63 1,279,368 +0.30(+1.24%)
Jul 21, 2010 24.78 24.79 23.97 24.33 1,414,910 -0.12(-0.49%)
Jul 20, 2010 23.78 24.58 23.78 24.45 1,905,792 +0.28(+1.14%)
Jul 19, 2010 24.00 24.29 23.88 24.17 1,491,695 +0.32(+1.34%)
Jul 16, 2010 23.85 24.60 23.72 23.85 1,085,532 -0.92(-3.72%)
Jul 15, 2010 25.02 25.12 24.40 24.78 1,167,018 -0.33(-1.30%)
Jul 14, 2010 25.15 25.49 24.86 25.10 1,182,671 -0.22(-0.85%)
Jul 13, 2010 24.90 25.72 24.85 25.32 1,380,707 +0.83(+3.38%)
Jul 12, 2010 24.35 24.74 24.25 24.49 669,018 +0.07(+0.28%)
Jul 09, 2010 24.42 24.55 24.04 24.42 790,930 +0.52(+2.16%)
Jul 08, 2010 24.00 24.20 23.57 23.91 824,627 +0.47(+1.98%)
Jul 07, 2010 22.71 23.53 22.55 23.44 670,991 +0.92(+4.09%)
Jul 06, 2010 22.75 22.98 22.32 22.52 659,561 +0.30(+1.36%)
Jul 02, 2010 22.22 22.57 21.93 22.22 1,216,804 +0.16(+0.74%)
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.