Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 28.56 28.69 28.33 28.63 1,189,161 -0.15(-0.51%)
Sep 27, 2012 28.69 29.25 28.23 28.78 1,445,004 +0.46(+1.62%)
Sep 26, 2012 28.01 28.43 28.00 28.32 888,769 -0.07(-0.26%)
Sep 25, 2012 29.06 29.09 28.28 28.39 1,095,391 -0.54(-1.87%)
Sep 24, 2012 28.80 29.00 28.52 28.93 810,039 -0.03(-0.11%)
Sep 21, 2012 29.40 29.55 28.92 28.97 1,055,844 -0.13(-0.45%)
Sep 20, 2012 28.79 29.14 28.52 29.10 1,299,377 -0.08(-0.28%)
Sep 19, 2012 29.29 29.43 29.00 29.18 813,670 -0.25(-0.87%)
Sep 18, 2012 29.69 29.95 29.15 29.43 1,103,900 -0.39(-1.32%)
Sep 17, 2012 30.31 30.64 29.71 29.83 869,178 -0.39(-1.28%)
Sep 14, 2012 30.04 30.65 29.97 30.21 938,888 +0.58(+1.94%)
Sep 13, 2012 28.71 29.72 28.70 29.64 1,110,769 +0.94(+3.26%)
Sep 12, 2012 28.74 29.06 28.62 28.70 657,743 +0.02(+0.06%)
Sep 11, 2012 28.69 28.98 28.59 28.69 790,507 +0.17(+0.60%)
Sep 10, 2012 28.60 28.98 28.49 28.51 1,473,572 -0.21(-0.72%)
Sep 07, 2012 27.95 28.74 27.91 28.72 1,619,106 +0.91(+3.28%)
Sep 06, 2012 26.72 27.84 26.72 27.81 1,223,571 +1.27(+4.77%)
Sep 05, 2012 26.73 26.93 25.92 26.54 685,994 -0.33(-1.22%)
Sep 04, 2012 27.22 27.23 26.76 26.87 976,907 +0.01(+0.03%)
Aug 31, 2012 26.81 27.22 26.38 26.86 1,228,775 +0.40(+1.52%)
Aug 30, 2012 26.73 27.03 26.33 26.46 1,015,110 -0.30(-1.14%)
Aug 29, 2012 27.18 27.29 26.58 26.76 859,757 -0.21(-0.79%)
Aug 27, 2012 26.89 27.11 26.77 26.98 604,052 +0.11(+0.43%)
Aug 24, 2012 26.61 27.04 26.39 26.86 486,881 +0.12(+0.43%)
Aug 23, 2012 27.45 27.45 26.62 26.75 778,810 -0.73(-2.66%)
Aug 22, 2012 27.45 27.56 27.11 27.48 797,506 -0.17(-0.62%)
Aug 21, 2012 27.54 28.12 27.54 27.65 721,485 +0.30(+1.08%)
Aug 20, 2012 27.56 27.64 27.28 27.36 888,327 -0.25(-0.89%)
Aug 17, 2012 27.40 27.65 27.30 27.60 883,283 +0.25(+0.90%)
Aug 16, 2012 27.21 27.54 26.96 27.36 767,727 +0.25(+0.94%)
Aug 15, 2012 26.78 27.22 26.76 27.10 624,339 +0.28(+1.04%)
Aug 14, 2012 27.00 27.08 26.71 26.82 529,538 +0.09(+0.34%)
Aug 13, 2012 26.87 27.08 26.48 26.73 652,308 -0.19(-0.70%)
Aug 10, 2012 26.66 26.95 26.27 26.92 1,074,436 -0.06(-0.21%)
Aug 09, 2012 26.48 27.23 26.48 26.98 934,129 +0.41(+1.55%)
Aug 08, 2012 26.94 27.19 26.46 26.57 1,107,089 -0.40(-1.49%)
Aug 07, 2012 26.14 27.12 26.01 26.97 1,434,264 +1.18(+4.59%)
Aug 06, 2012 25.60 26.05 25.59 25.79 389,838 +0.06(+0.22%)
Aug 03, 2012 25.47 25.98 25.47 25.73 1,021,101 +0.81(+3.26%)
Aug 02, 2012 25.28 25.32 24.81 24.92 774,574 -0.63(-2.48%)
Aug 01, 2012 24.93 25.81 24.90 25.55 1,369,986 +0.48(+1.93%)
Jul 31, 2012 25.65 25.65 24.97 25.06 1,310,883 -0.47(-1.83%)
Jul 30, 2012 25.80 25.85 25.30 25.53 1,628,890 -0.27(-1.05%)
Jul 27, 2012 25.84 25.93 25.52 25.80 2,250,251 +0.25(+0.96%)
Jul 26, 2012 25.79 26.12 25.30 25.56 2,360,125 +0.34(+1.34%)
Jul 25, 2012 25.65 25.72 25.01 25.22 2,609,354 -0.62(-2.38%)
Jul 24, 2012 26.91 27.02 25.82 25.84 2,459,070 -1.00(-3.73%)
Jul 23, 2012 25.69 27.03 25.33 26.84 1,518,386 +0.48(+1.81%)
Jul 20, 2012 26.51 26.58 26.21 26.36 3,077,637 -0.50(-1.87%)
Jul 19, 2012 27.05 27.11 26.76 26.86 3,087,025 +0.08(+0.31%)
Jul 18, 2012 27.31 27.41 26.63 26.78 2,203,268 -0.53(-1.95%)
Jul 17, 2012 27.35 27.54 26.55 27.31 1,395,521 +0.25(+0.91%)
Jul 16, 2012 26.76 27.34 26.70 27.07 2,017,543 +0.11(+0.40%)
Jul 13, 2012 26.40 27.10 26.39 26.96 1,080,800 +0.69(+2.63%)
Jul 12, 2012 26.42 26.47 25.92 26.27 1,167,886 -0.54(-2.02%)
Jul 11, 2012 26.01 26.92 25.98 26.81 1,096,657 +0.89(+3.42%)
Jul 10, 2012 26.58 26.79 25.71 25.93 1,156,281 -0.61(-2.29%)
Jul 09, 2012 26.57 26.62 26.07 26.53 744,537 -0.07(-0.25%)
Jul 06, 2012 26.60 26.76 26.44 26.60 880,181 -0.47(-1.73%)
Jul 05, 2012 27.63 27.74 27.06 27.07 947,191 -0.65(-2.34%)
Jul 03, 2012 26.94 27.86 26.89 27.72 1,129,658 +1.08(+4.07%)
Jul 02, 2012 26.35 26.71 25.82 26.63 1,112,602 +0.51(+1.95%)
Jun 29, 2012 26.14 26.41 25.90 26.12 1,436,196 +1.16(+4.64%)
Jun 28, 2012 24.88 24.98 24.29 24.96 1,764,708 -0.16(-0.65%)
Jun 27, 2012 25.19 25.30 24.92 25.13 1,277,053 +0.10(+0.39%)
Jun 26, 2012 24.78 25.12 24.55 25.03 1,210,937 +0.29(+1.16%)
Jun 25, 2012 24.72 25.02 24.56 24.74 1,003,230 -0.48(-1.92%)
Jun 22, 2012 25.31 25.47 25.02 25.23 1,134,441 +0.15(+0.59%)
Jun 21, 2012 26.55 26.56 25.02 25.08 1,559,993 -1.56(-5.86%)
Jun 20, 2012 27.03 27.17 26.50 26.64 1,225,068 -0.45(-1.67%)
Jun 19, 2012 26.07 27.23 26.04 27.09 1,596,184 +1.27(+4.90%)
Jun 18, 2012 25.55 26.07 25.43 25.83 846,604 -0.15(-0.57%)
Jun 15, 2012 25.51 26.00 25.38 25.98 1,514,062 +0.62(+2.46%)
Jun 14, 2012 25.67 25.78 25.04 25.35 1,482,704 -0.16(-0.64%)
Jun 13, 2012 25.69 26.01 25.37 25.52 1,650,549 -0.44(-1.71%)
Jun 12, 2012 25.71 26.18 25.47 25.96 1,540,352 +0.46(+1.80%)
Jun 11, 2012 26.39 26.48 25.47 25.50 1,031,260 -0.52(-1.99%)
Jun 08, 2012 25.79 26.14 25.62 26.02 1,543,480 -0.30(-1.15%)
Jun 07, 2012 26.58 27.04 26.27 26.32 2,334,191 +0.36(+1.39%)
Jun 06, 2012 24.82 26.08 24.76 25.96 1,486,673 +1.54(+6.29%)
Jun 05, 2012 24.09 24.56 24.06 24.42 1,435,525 +0.31(+1.29%)
Jun 04, 2012 24.54 24.64 23.68 24.11 2,300,929 -0.38(-1.54%)
Jun 01, 2012 25.20 25.20 24.46 24.49 3,373,019 -1.33(-5.15%)
May 31, 2012 25.62 26.00 25.30 25.82 1,943,062 +0.19(+0.74%)
May 30, 2012 25.89 25.97 25.46 25.63 1,117,077 -0.94(-3.53%)
May 29, 2012 26.16 26.90 26.09 26.57 2,212,345 +0.73(+2.83%)
May 25, 2012 25.81 26.03 25.66 25.84 2,323,344 -0.15(-0.57%)
May 24, 2012 25.98 26.35 25.53 25.98 1,561,508 +0.07(+0.29%)
May 23, 2012 25.24 25.93 25.14 25.91 1,876,183 +0.34(+1.32%)
May 22, 2012 25.96 26.24 25.43 25.57 1,524,216 -0.39(-1.52%)
May 21, 2012 25.20 26.02 25.20 25.97 878,087 +0.59(+2.33%)
May 18, 2012 25.85 25.88 25.29 25.38 1,274,624 -0.12(-0.45%)
May 17, 2012 25.72 25.95 25.47 25.49 1,710,716 -0.16(-0.61%)
May 16, 2012 25.89 26.39 25.46 25.65 1,418,602 -0.25(-0.98%)
May 15, 2012 26.23 26.34 25.78 25.90 1,782,530 -0.39(-1.47%)
May 14, 2012 26.49 26.68 26.25 26.29 1,285,746 -0.78(-2.88%)
May 11, 2012 26.94 27.49 26.90 27.07 1,434,670 -0.01(-0.03%)
May 10, 2012 26.94 27.20 26.76 27.08 1,517,287 +0.37(+1.38%)
May 09, 2012 25.98 27.04 25.77 26.71 2,132,743 +0.24(+0.90%)
May 08, 2012 26.43 26.55 26.01 26.47 1,754,713 -0.14(-0.53%)
May 07, 2012 26.49 26.74 26.08 26.61 2,101,354 +0.03(+0.12%)
May 04, 2012 27.68 27.81 26.56 26.58 2,095,254 -1.61(-5.71%)
May 03, 2012 28.81 28.88 28.05 28.19 1,812,455 -0.65(-2.25%)
May 02, 2012 29.74 29.80 28.78 28.83 1,495,866 -1.29(-4.28%)
May 01, 2012 29.88 30.61 29.83 30.12 1,071,964 +0.34(+1.16%)
Apr 30, 2012 29.21 29.87 29.19 29.78 1,812,769 +0.32(+1.09%)
Apr 27, 2012 28.44 29.48 28.43 29.46 1,504,577 +1.09(+3.85%)
Apr 26, 2012 28.23 28.47 28.04 28.37 1,013,280 +0.12(+0.44%)
Apr 25, 2012 29.16 29.25 28.17 28.24 1,200,492 -0.10(-0.35%)
Apr 24, 2012 28.34 28.53 28.09 28.34 1,376,504 +0.01(+0.03%)
Apr 23, 2012 28.23 28.46 27.74 28.33 1,532,655 -0.32(-1.12%)
Apr 20, 2012 28.81 28.91 28.46 28.65 1,326,631 +0.14(+0.49%)
Apr 19, 2012 28.07 28.63 27.94 28.51 1,517,670 +0.41(+1.46%)
Apr 18, 2012 27.86 28.14 27.69 28.10 881,115 +0.22(+0.80%)
Apr 17, 2012 27.69 28.19 27.62 27.88 1,132,673 +0.60(+2.20%)
Apr 16, 2012 27.59 27.75 27.26 27.28 1,460,666 -0.26(-0.95%)
Apr 13, 2012 28.37 28.42 27.53 27.54 1,319,903 -0.85(-2.98%)
Apr 12, 2012 27.91 28.53 27.71 28.39 1,645,351 +0.68(+2.46%)
Apr 11, 2012 27.45 27.93 27.40 27.71 1,595,552 +0.42(+1.54%)
Apr 10, 2012 27.91 27.99 27.05 27.29 1,496,404 -0.65(-2.32%)
Apr 09, 2012 27.92 28.26 27.74 27.94 974,972 -0.42(-1.48%)
Apr 05, 2012 28.37 28.78 28.14 28.36 2,277,030 +0.15(+0.52%)
Apr 04, 2012 28.79 29.04 28.12 28.21 1,893,503 -1.28(-4.35%)
Apr 03, 2012 29.73 29.73 29.24 29.49 1,335,766 -0.30(-1.02%)
Apr 02, 2012 29.29 29.90 29.23 29.80 1,123,395 +0.27(+0.92%)
Mar 30, 2012 29.73 29.84 29.20 29.52 864,165 +0.04(+0.14%)
Mar 29, 2012 28.96 29.53 28.38 29.48 2,106,824 +0.38(+1.30%)
Mar 28, 2012 29.81 29.83 28.92 29.11 1,771,706 -0.78(-2.61%)
Mar 27, 2012 30.39 30.43 29.76 29.89 915,443 -0.40(-1.33%)
Mar 26, 2012 29.80 30.39 29.71 30.29 1,950,858 +0.84(+2.85%)
Mar 23, 2012 29.15 29.66 29.09 29.45 1,261,065 +0.24(+0.82%)
Mar 22, 2012 29.57 29.57 28.94 29.21 1,548,061 -0.62(-2.09%)
Mar 21, 2012 30.43 30.43 29.83 29.84 820,756 -0.29(-0.95%)
Mar 20, 2012 30.19 30.26 29.82 30.12 732,548 -0.53(-1.74%)
Mar 19, 2012 30.67 30.92 30.47 30.66 635,970 +0.01(+0.03%)
Mar 16, 2012 30.53 30.85 30.27 30.65 1,593,160 +0.21(+0.67%)
Mar 15, 2012 30.34 31.18 30.24 30.44 1,225,057 +0.07(+0.22%)
Mar 14, 2012 30.81 30.95 30.23 30.38 1,006,608 -0.41(-1.33%)
Mar 13, 2012 30.25 30.91 30.12 30.79 1,423,770 +0.40(+1.32%)
Mar 12, 2012 30.87 31.12 30.33 30.39 814,515 -0.60(-1.94%)
Mar 09, 2012 31.49 31.80 30.87 30.99 1,219,179 -0.37(-1.18%)
Mar 08, 2012 30.55 31.51 30.45 31.36 1,341,138 +1.20(+3.98%)
Mar 07, 2012 29.46 30.39 29.09 30.16 1,868,007 +0.76(+2.60%)
Mar 06, 2012 30.34 30.51 29.06 29.39 1,980,486 -1.62(-5.22%)
Mar 05, 2012 31.73 31.84 30.94 31.01 1,038,185 -0.85(-2.68%)
Mar 02, 2012 32.28 32.40 31.74 31.87 870,538 -0.62(-1.92%)
Mar 01, 2012 31.86 32.57 31.79 32.49 1,121,944 +0.62(+1.93%)
Feb 29, 2012 32.03 32.23 31.60 31.87 1,057,749 +0.05(+0.15%)
Feb 28, 2012 31.85 31.96 31.60 31.82 959,136 +0.04(+0.13%)
Feb 27, 2012 31.92 32.43 31.59 31.78 1,150,604 -0.33(-1.02%)
Feb 24, 2012 32.33 32.34 31.90 32.11 1,075,913 -0.04(-0.13%)
Feb 23, 2012 31.98 32.20 31.68 32.15 974,520 +0.21(+0.64%)
Feb 22, 2012 32.07 32.26 31.87 31.95 927,179 -0.45(-1.39%)
Feb 21, 2012 32.06 32.71 31.92 32.40 1,301,103 +0.45(+1.41%)
Feb 17, 2012 32.00 32.22 31.87 31.95 1,008,768 +0.12(+0.36%)
Feb 16, 2012 31.39 32.00 31.18 31.83 1,065,554 +0.48(+1.52%)
Feb 15, 2012 31.82 32.17 31.17 31.36 1,354,453 -0.29(-0.91%)
Feb 14, 2012 31.13 31.71 31.03 31.64 1,395,523 +0.62(+1.99%)
Feb 13, 2012 30.91 31.18 30.66 31.03 610,098 +0.34(+1.10%)
Feb 10, 2012 30.15 30.72 29.98 30.69 925,400 -0.02(-0.05%)
Feb 09, 2012 31.11 31.11 30.59 30.71 816,919 -0.28(-0.90%)
Feb 08, 2012 31.06 31.14 30.65 30.99 837,740 -0.10(-0.32%)
Feb 07, 2012 31.34 31.41 30.38 31.09 1,430,262 -0.38(-1.20%)
Feb 06, 2012 31.82 31.96 31.21 31.46 1,668,203 -0.64(-2.00%)
Feb 03, 2012 31.22 32.13 31.13 32.10 3,390,206 +1.17(+3.77%)
Feb 02, 2012 30.60 31.13 30.56 30.94 3,375,933 +0.31(+1.02%)
Feb 01, 2012 30.10 31.09 30.06 30.62 2,279,787 +0.69(+2.30%)
Jan 31, 2012 30.35 30.44 29.51 29.93 2,099,068 -0.05(-0.16%)
Jan 30, 2012 29.36 30.09 29.35 29.98 1,495,924 +0.14(+0.47%)
Jan 27, 2012 29.59 30.15 29.59 29.84 824,788 +0.02(+0.05%)
Jan 26, 2012 29.82 29.96 29.52 29.83 1,443,098 +0.00(+0.00%)
Jan 25, 2012 29.43 29.85 29.04 29.83 1,456,835 +0.17(+0.58%)
Jan 24, 2012 29.46 29.94 29.24 29.66 884,156 -0.20(-0.66%)
Jan 23, 2012 29.43 29.96 29.33 29.85 1,533,858 +0.63(+2.16%)
Jan 20, 2012 29.05 29.27 28.74 29.22 673,635 -0.07(-0.25%)
Jan 19, 2012 29.28 29.50 28.92 29.29 989,387 +0.39(+1.36%)
Jan 18, 2012 28.20 29.07 28.09 28.90 1,307,966 +0.58(+2.06%)
Jan 17, 2012 27.54 28.37 27.52 28.32 1,339,626 +1.08(+3.98%)
Jan 13, 2012 27.20 27.36 26.66 27.23 1,462,239 -0.23(-0.84%)
Jan 12, 2012 27.66 27.84 27.36 27.46 1,220,470 -0.26(-0.95%)
Jan 11, 2012 28.11 28.14 27.59 27.73 1,382,669 -0.50(-1.78%)
Jan 10, 2012 28.22 28.38 27.95 28.23 975,930 +0.38(+1.36%)
Jan 09, 2012 27.63 27.89 27.39 27.85 877,095 +0.21(+0.74%)
Jan 06, 2012 27.79 27.79 27.34 27.64 1,107,657 -0.16(-0.56%)
Jan 05, 2012 27.70 28.05 27.36 27.80 1,137,215 -0.06(-0.21%)
Jan 04, 2012 28.09 28.28 27.74 27.86 1,212,109 +0.58(+2.14%)
Dec 30, 2011 26.94 27.34 26.71 27.27 971,503 +0.56(+2.09%)
Dec 29, 2011 26.48 26.74 26.35 26.71 924,535 +0.34(+1.28%)
Dec 28, 2011 27.18 27.21 26.31 26.38 856,708 -0.67(-2.46%)
Dec 27, 2011 27.01 27.27 26.93 27.04 815,620 -0.02(-0.09%)
Dec 23, 2011 26.73 27.11 26.62 27.07 1,143,772 +1.55(+6.08%)
Dec 21, 2011 25.75 25.84 25.43 25.52 1,978,769 -0.12(-0.45%)
Dec 20, 2011 25.55 26.18 25.47 25.63 1,230,946 +0.79(+3.17%)
Dec 19, 2011 25.40 25.65 24.73 24.84 1,508,084 -0.44(-1.72%)
Dec 16, 2011 24.55 25.33 24.53 25.28 2,154,481 +0.73(+2.98%)
Dec 15, 2011 25.20 25.33 24.35 24.55 2,225,611 -0.30(-1.22%)
Dec 14, 2011 25.73 25.91 24.75 24.85 2,187,745 -1.36(-5.20%)
Dec 13, 2011 27.36 27.45 25.93 26.21 1,967,357 -1.06(-3.89%)
Dec 12, 2011 27.17 27.30 26.78 27.27 1,295,359 -0.44(-1.60%)
Dec 09, 2011 26.99 27.92 26.98 27.72 1,687,097 +0.77(+2.87%)
Dec 08, 2011 27.76 28.17 26.83 26.94 4,335,953 -0.62(-2.24%)
Dec 07, 2011 26.86 27.71 26.52 27.56 1,499,951 +0.62(+2.29%)
Dec 06, 2011 26.94 27.34 26.74 26.94 1,291,317 -0.10(-0.36%)
Dec 05, 2011 27.17 27.63 26.89 27.04 1,009,728 +0.34(+1.26%)
Dec 02, 2011 27.30 27.50 26.60 26.71 1,269,530 -0.30(-1.10%)
Dec 01, 2011 27.33 27.68 26.95 27.00 1,183,076 -0.43(-1.56%)
Nov 30, 2011 26.18 27.45 26.18 27.43 2,647,106 +2.33(+9.30%)
Nov 29, 2011 24.77 25.47 24.70 25.10 1,548,322 +0.39(+1.56%)
Nov 28, 2011 24.55 25.05 24.46 24.71 1,281,076 +1.07(+4.52%)
Nov 25, 2011 23.71 23.91 23.56 23.64 1,222,355 -0.17(-0.72%)
Nov 23, 2011 24.55 24.62 23.78 23.81 1,834,768 -1.20(-4.79%)
Nov 22, 2011 25.77 25.77 24.89 25.01 1,562,822 -0.62(-2.44%)
Nov 21, 2011 25.28 25.79 24.83 25.64 1,308,625 -0.21(-0.83%)
Nov 18, 2011 26.46 26.62 25.67 25.85 1,300,303 -0.38(-1.44%)
Nov 17, 2011 27.20 27.43 25.86 26.23 2,026,764 -1.02(-3.74%)
Nov 16, 2011 26.76 28.09 26.58 27.25 1,991,040 +0.25(+0.91%)
Nov 15, 2011 26.90 27.13 26.62 27.00 891,763 -0.07(-0.27%)
Nov 14, 2011 27.09 27.36 26.74 27.08 771,041 -0.20(-0.72%)
Nov 11, 2011 27.01 27.54 26.83 27.27 1,503,228 +0.53(+1.97%)
Nov 10, 2011 27.05 27.22 26.31 26.75 2,462,307 +0.04(+0.15%)
Nov 09, 2011 27.32 27.66 26.64 26.71 1,515,215 -1.54(-5.47%)
Nov 08, 2011 28.27 28.33 27.62 28.25 1,847,377 +0.04(+0.15%)
Nov 07, 2011 28.34 28.82 27.99 28.21 1,211,365 -0.21(-0.72%)
Nov 04, 2011 28.32 28.60 27.84 28.42 1,073,787 -0.12(-0.43%)
Nov 03, 2011 28.02 28.75 27.60 28.54 1,391,986 +0.87(+3.15%)
Nov 02, 2011 27.53 27.93 27.17 27.67 1,476,928 +0.64(+2.37%)
Nov 01, 2011 26.62 27.40 26.32 27.03 2,451,264 -1.07(-3.80%)
Oct 31, 2011 29.45 29.53 28.06 28.09 1,936,300 -1.69(-5.68%)
Oct 28, 2011 29.53 29.84 29.31 29.79 1,793,416 -0.27(-0.90%)
Oct 27, 2011 30.48 30.68 29.71 30.06 1,680,224 +0.55(+1.87%)
Oct 26, 2011 29.21 29.81 28.56 29.51 1,853,574 +0.86(+3.01%)
Oct 25, 2011 29.87 29.87 28.58 28.65 1,392,388 -1.14(-3.83%)
Oct 24, 2011 29.03 29.98 28.88 29.79 2,035,711 +0.95(+3.30%)
Oct 21, 2011 28.96 29.11 28.53 28.83 1,878,132 +0.47(+1.65%)
Oct 20, 2011 28.27 28.52 27.79 28.37 3,489,103 +0.02(+0.09%)
Oct 19, 2011 29.00 29.40 28.21 28.34 1,905,149 -0.80(-2.73%)
Oct 18, 2011 28.37 29.29 27.88 29.14 1,735,843 +0.62(+2.19%)
Oct 17, 2011 28.65 28.90 28.37 28.51 1,449,337 -0.24(-0.83%)
Oct 14, 2011 28.19 28.75 28.06 28.75 1,251,751 +1.20(+4.35%)
Oct 13, 2011 27.93 27.93 27.01 27.55 2,517,865 -0.57(-2.02%)
Oct 12, 2011 27.93 28.44 27.62 28.12 2,439,752 +0.64(+2.33%)
Oct 11, 2011 27.71 28.17 27.42 27.48 2,816,241 -0.71(-2.51%)
Oct 10, 2011 27.31 28.28 27.31 28.19 1,818,430 +0.99(+3.66%)
Oct 07, 2011 26.90 27.38 26.52 27.19 3,180,039 +0.59(+2.22%)
Oct 06, 2011 26.05 26.65 25.84 26.60 2,611,465 +1.22(+4.79%)
Oct 05, 2011 23.74 25.49 23.74 25.38 4,263,264 +1.67(+7.03%)
Oct 04, 2011 23.67 23.78 22.30 23.72 4,146,985 -0.47(-1.94%)
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.