Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 19.56 19.56 18.95 19.03 1,970,228 -1.68(-8.11%)
Nov 26, 2014 21.11 20.71 20.71 20.71 1,514,685 -0.54(-2.55%)
Nov 25, 2014 21.52 21.68 21.06 21.25 2,162,647 -0.15(-0.68%)
Nov 24, 2014 21.89 21.92 21.34 21.40 1,297,156 -0.51(-2.32%)
Nov 21, 2014 21.74 22.08 21.69 21.91 1,685,499 +0.51(+2.37%)
Nov 20, 2014 20.94 21.42 20.90 21.40 1,973,865 +0.49(+2.35%)
Nov 19, 2014 21.00 21.10 20.83 20.91 1,529,220 -0.15(-0.70%)
Nov 18, 2014 21.15 21.26 21.00 21.06 1,562,140 -0.10(-0.49%)
Nov 17, 2014 21.24 21.35 21.00 21.16 1,883,903 -0.28(-1.29%)
Nov 14, 2014 20.93 21.43 20.85 21.43 1,938,569 +0.70(+3.36%)
Nov 13, 2014 21.68 21.68 20.62 20.74 3,278,363 -0.98(-4.52%)
Nov 12, 2014 21.39 21.99 21.31 21.72 2,048,148 +0.18(+0.84%)
Nov 11, 2014 21.44 21.74 21.21 21.54 1,391,870 +0.15(+0.68%)
Nov 10, 2014 21.98 22.17 21.29 21.39 1,858,414 -0.35(-1.62%)
Nov 07, 2014 21.26 21.93 21.25 21.74 2,685,190 +0.61(+2.89%)
Nov 06, 2014 21.12 21.35 20.74 21.13 1,577,570 -0.19(-0.89%)
Nov 05, 2014 20.52 21.44 20.36 21.32 2,281,359 +1.06(+5.23%)
Nov 04, 2014 20.44 20.44 19.90 20.26 2,334,788 -0.46(-2.24%)
Nov 03, 2014 21.32 21.33 20.69 20.73 1,295,529 -0.59(-2.79%)
Oct 31, 2014 20.89 21.34 20.84 21.32 1,392,407 +0.31(+1.48%)
Oct 30, 2014 21.32 21.43 20.94 21.01 1,253,553 -0.45(-2.09%)
Oct 29, 2014 21.66 21.93 21.29 21.46 3,168,307 -0.08(-0.36%)
Oct 28, 2014 20.82 21.56 20.74 21.54 2,499,538 +0.75(+3.60%)
Oct 27, 2014 20.91 21.06 21.06 20.79 1,912,810 -0.27(-1.27%)
Oct 24, 2014 21.44 21.69 21.02 21.06 2,673,084 -0.35(-1.65%)
Oct 23, 2014 20.62 21.62 20.49 21.41 4,536,439 +1.31(+6.51%)
Oct 22, 2014 20.55 20.61 20.04 20.10 3,638,932 -0.40(-1.97%)
Oct 21, 2014 20.33 20.55 20.19 20.50 4,689,390 +0.36(+1.80%)
Oct 20, 2014 20.12 20.32 19.91 20.14 2,377,797 +0.00(+0.00%)
Oct 17, 2014 20.44 20.50 20.03 20.14 2,638,413 -0.03(-0.17%)
Oct 16, 2014 19.69 20.35 19.59 20.18 3,991,890 +0.13(+0.64%)
Oct 15, 2014 20.14 20.24 19.69 20.05 4,528,360 -0.32(-1.56%)
Oct 14, 2014 20.73 20.80 20.27 20.37 2,623,864 -0.27(-1.29%)
Oct 13, 2014 20.87 21.18 20.58 20.63 2,159,409 -0.34(-1.60%)
Oct 10, 2014 21.21 21.37 20.86 20.97 2,192,497 -0.42(-1.97%)
Oct 09, 2014 21.95 21.97 21.33 21.39 2,418,746 -0.68(-3.08%)
Oct 08, 2014 22.18 22.18 21.49 22.07 2,331,631 -0.13(-0.58%)
Oct 07, 2014 22.34 22.61 22.18 22.20 1,476,529 -0.28(-1.26%)
Oct 06, 2014 22.58 22.63 22.27 22.49 1,394,516 +0.06(+0.27%)
Oct 03, 2014 22.73 22.77 22.33 22.42 1,096,942 -0.34(-1.51%)
Oct 02, 2014 22.57 22.92 22.19 22.77 2,190,427 +0.18(+0.80%)
Oct 01, 2014 23.16 23.16 22.45 22.59 1,608,290 -0.56(-2.42%)
Sep 30, 2014 23.36 23.43 22.88 23.15 1,266,487 -0.29(-1.25%)
Sep 29, 2014 23.45 23.54 23.15 23.44 890,740 -0.14(-0.58%)
Sep 26, 2014 23.26 23.71 23.11 23.58 1,267,034 +0.33(+1.41%)
Sep 25, 2014 23.95 23.96 23.23 23.25 1,675,452 -0.84(-3.50%)
Sep 24, 2014 24.34 24.43 24.07 24.10 2,768,747 -0.31(-1.27%)
Sep 23, 2014 24.16 24.62 24.12 24.41 918,622 +0.17(+0.71%)
Sep 22, 2014 24.64 24.66 24.22 24.23 1,941,260 -0.53(-2.12%)
Sep 19, 2014 24.96 25.14 24.53 24.76 1,655,785 -0.26(-1.03%)
Sep 18, 2014 25.64 25.84 24.92 25.02 2,269,214 -0.71(-2.78%)
Sep 17, 2014 26.27 26.33 25.71 25.73 1,109,222 -0.56(-2.13%)
Sep 16, 2014 26.16 26.58 25.98 26.29 972,900 +0.18(+0.69%)
Sep 15, 2014 25.82 26.15 25.58 26.11 1,225,681 +0.26(+1.00%)
Sep 12, 2014 25.90 25.96 25.63 25.85 1,037,019 -0.18(-0.69%)
Sep 11, 2014 26.02 26.05 25.77 26.03 766,675 -0.34(-1.31%)
Sep 10, 2014 26.28 26.39 26.02 26.38 1,133,388 +0.09(+0.36%)
Sep 09, 2014 26.27 26.40 26.08 26.28 1,352,921 -0.09(-0.36%)
Sep 08, 2014 26.81 26.82 26.26 26.38 955,680 -0.57(-2.11%)
Sep 05, 2014 26.99 27.10 26.69 26.95 1,076,101 -0.05(-0.19%)
Sep 04, 2014 27.11 27.25 26.83 27.00 1,246,397 -0.03(-0.13%)
Sep 03, 2014 26.96 27.13 26.94 27.03 760,365 +0.16(+0.61%)
Sep 02, 2014 27.35 27.39 26.81 26.87 656,443 -0.59(-2.16%)
Aug 29, 2014 27.12 27.46 27.46 27.46 1,110,351 +0.43(+1.59%)
Aug 28, 2014 26.97 27.11 26.88 27.03 824,764 +0.01(+0.03%)
Aug 27, 2014 26.91 27.08 26.78 27.02 825,476 +0.28(+1.06%)
Aug 26, 2014 26.69 26.92 26.69 26.74 491,853 +0.18(+0.68%)
Aug 25, 2014 26.32 26.61 26.30 26.56 533,060 +0.17(+0.65%)
Aug 22, 2014 26.47 26.47 26.21 26.39 618,244 -0.08(-0.29%)
Aug 21, 2014 26.56 26.58 26.39 26.46 850,498 -0.05(-0.19%)
Aug 20, 2014 26.46 26.55 26.21 26.52 669,428 +0.08(+0.29%)
Aug 19, 2014 26.18 26.50 26.18 26.44 517,447 +0.26(+0.99%)
Aug 18, 2014 26.54 26.56 26.03 26.18 641,792 -0.22(-0.82%)
Aug 15, 2014 26.42 26.48 25.90 26.39 1,063,542 +0.16(+0.62%)
Aug 14, 2014 26.39 26.44 26.08 26.23 568,689 -0.08(-0.29%)
Aug 13, 2014 26.57 26.64 26.24 26.31 1,150,586 -0.17(-0.65%)
Aug 12, 2014 26.45 26.64 26.31 26.48 1,792,383 -0.06(-0.23%)
Aug 11, 2014 26.41 26.56 26.33 26.54 717,593 +0.25(+0.95%)
Aug 08, 2014 25.91 26.40 25.77 26.29 848,927 +0.40(+1.56%)
Aug 07, 2014 26.45 26.45 25.67 25.89 1,476,688 -0.46(-1.73%)
Aug 06, 2014 26.25 26.58 26.14 26.34 1,355,434 -0.04(-0.16%)
Aug 05, 2014 26.67 26.68 26.18 26.39 1,843,401 -0.37(-1.38%)
Aug 04, 2014 26.39 26.77 26.28 26.76 1,337,288 +0.34(+1.27%)
Aug 01, 2014 26.44 26.64 26.13 26.42 1,972,489 -0.02(-0.07%)
Jul 31, 2014 26.42 26.77 26.21 26.44 2,301,053 -0.11(-0.42%)
Jul 30, 2014 26.89 26.99 26.26 26.55 1,688,301 +0.53(+2.05%)
Jul 29, 2014 26.02 26.27 26.02 26.02 982,127 -0.05(-0.20%)
Jul 28, 2014 26.29 26.31 25.99 26.07 973,508 -0.22(-0.82%)
Jul 25, 2014 26.46 26.56 26.24 26.28 919,802 -0.48(-1.80%)
Jul 24, 2014 26.63 26.82 26.54 26.77 814,851 +0.09(+0.32%)
Jul 23, 2014 26.64 26.70 26.51 26.68 762,432 +0.11(+0.42%)
Jul 22, 2014 26.52 26.72 26.49 26.57 981,151 +0.04(+0.16%)
Jul 21, 2014 26.69 26.78 26.39 26.52 1,056,438 -0.28(-1.03%)
Jul 18, 2014 26.53 26.89 26.49 26.80 797,233 +0.26(+0.97%)
Jul 17, 2014 27.02 27.12 26.49 26.54 872,884 -0.45(-1.66%)
Jul 16, 2014 26.80 27.06 26.76 26.99 833,086 +0.25(+0.93%)
Jul 15, 2014 27.06 27.09 26.39 26.74 1,094,847 -0.49(-1.80%)
Jul 14, 2014 27.01 27.25 26.99 27.23 811,335 +0.25(+0.93%)
Jul 11, 2014 27.25 27.34 26.93 26.98 1,334,856 -0.37(-1.35%)
Jul 10, 2014 27.19 27.37 27.06 27.35 726,525 -0.10(-0.38%)
Jul 09, 2014 27.44 27.56 27.23 27.45 662,274 -0.02(-0.06%)
Jul 08, 2014 27.36 27.52 27.16 27.47 1,149,876 -0.13(-0.47%)
Jul 07, 2014 27.88 27.90 27.28 27.60 1,258,663 -0.41(-1.48%)
Jul 03, 2014 28.01 28.01 28.01 28.01 531,022 +0.03(+0.09%)
Jul 02, 2014 27.94 28.10 27.82 27.99 903,232 -0.06(-0.21%)
Jul 01, 2014 27.96 28.11 27.87 28.05 726,771 +0.17(+0.62%)
Jun 30, 2014 27.74 27.94 27.50 27.88 1,019,522 +0.09(+0.31%)
Jun 27, 2014 27.60 27.82 27.50 27.79 787,790 +0.23(+0.84%)
Jun 26, 2014 27.14 27.57 26.89 27.56 974,056 +0.46(+1.68%)
Jun 25, 2014 27.18 27.54 27.10 27.10 1,168,451 -0.09(-0.32%)
Jun 24, 2014 27.70 27.79 27.06 27.19 2,125,623 -0.52(-1.87%)
Jun 23, 2014 27.40 27.73 27.37 27.70 988,924 +0.31(+1.13%)
Jun 20, 2014 27.20 27.42 27.02 27.39 1,063,122 +0.42(+1.56%)
Jun 19, 2014 26.95 27.16 26.77 26.97 1,016,204 +0.02(+0.06%)
Jun 18, 2014 26.95 27.05 26.79 26.95 1,119,069 +0.01(+0.03%)
Jun 17, 2014 27.14 27.16 26.75 26.95 993,163 -0.25(-0.92%)
Jun 16, 2014 27.08 27.54 27.06 27.20 1,301,561 +0.06(+0.22%)
Jun 13, 2014 26.66 27.17 26.64 27.14 1,411,945 +0.56(+2.11%)
Jun 12, 2014 25.81 26.72 25.80 26.58 2,122,865 +0.88(+3.42%)
Jun 11, 2014 25.65 25.72 25.50 25.70 797,146 -0.13(-0.50%)
Jun 10, 2014 25.66 25.86 25.50 25.83 1,442,131 +0.28(+1.11%)
Jun 06, 2014 25.46 25.58 25.44 25.54 1,023,630 +0.01(+0.03%)
Jun 05, 2014 25.63 25.65 25.42 25.53 765,525 -0.09(-0.34%)
Jun 04, 2014 25.64 25.71 25.42 25.62 847,327 -0.03(-0.13%)
Jun 03, 2014 25.34 25.69 25.34 25.65 1,690,114 +0.26(+1.02%)
Jun 02, 2014 25.52 25.61 25.24 25.40 1,383,477 -0.26(-1.01%)
May 30, 2014 25.15 25.73 25.02 25.65 1,361,390 +0.46(+1.81%)
May 29, 2014 25.17 25.29 24.92 25.20 711,010 +0.16(+0.62%)
May 28, 2014 24.94 25.14 24.76 25.04 903,564 +0.10(+0.41%)
May 27, 2014 25.25 25.29 24.82 24.94 927,319 -0.27(-1.06%)
May 23, 2014 25.19 25.21 25.21 25.21 643,892 +0.02(+0.07%)
May 22, 2014 24.99 25.19 24.76 25.19 558,977 +0.22(+0.90%)
May 21, 2014 24.76 25.00 24.69 24.97 913,382 +0.21(+0.83%)
May 20, 2014 25.02 25.05 24.64 24.76 1,324,340 -0.35(-1.41%)
May 19, 2014 24.91 25.15 24.91 25.11 852,046 +0.20(+0.80%)
May 16, 2014 24.89 25.09 24.78 24.91 1,537,286 +0.13(+0.52%)
May 15, 2014 24.96 24.97 24.60 24.78 757,563 -0.15(-0.59%)
May 14, 2014 25.05 25.10 24.88 24.93 914,682 -0.07(-0.28%)
May 13, 2014 24.81 25.07 24.61 25.00 683,623 +0.25(+1.01%)
May 12, 2014 24.78 24.93 24.57 24.75 667,772 +0.15(+0.60%)
May 09, 2014 24.48 24.64 24.41 24.60 794,028 +0.03(+0.14%)
May 08, 2014 25.13 25.15 24.50 24.57 1,033,430 -0.51(-2.03%)
May 07, 2014 25.30 25.32 25.04 25.08 961,393 -0.19(-0.75%)
May 06, 2014 25.21 25.29 25.07 25.27 830,216 +0.17(+0.69%)
May 05, 2014 25.46 25.48 25.06 25.09 1,027,079 -0.46(-1.79%)
May 02, 2014 25.13 25.61 25.09 25.55 982,289 +0.35(+1.40%)
May 01, 2014 25.50 25.55 24.99 25.20 1,206,454 -0.44(-1.71%)
Apr 30, 2014 25.65 25.71 25.36 25.64 1,586,961 -0.35(-1.36%)
Apr 29, 2014 25.58 26.02 25.52 25.99 1,981,711 +0.55(+2.17%)
Apr 28, 2014 25.58 25.59 25.29 25.44 816,901 +0.06(+0.24%)
Apr 25, 2014 25.40 25.41 25.21 25.38 1,249,510 -0.04(-0.17%)
Apr 24, 2014 25.53 25.60 25.40 25.42 830,968 -0.09(-0.37%)
Apr 23, 2014 25.05 25.52 25.03 25.52 1,147,273 +0.42(+1.68%)
Apr 22, 2014 25.25 25.25 24.83 25.09 1,248,627 -0.03(-0.10%)
Apr 21, 2014 25.15 25.25 25.06 25.12 1,228,225 -0.06(-0.24%)
Apr 17, 2014 25.37 25.18 25.18 25.18 1,362,914 -0.13(-0.51%)
Apr 16, 2014 25.15 25.42 25.10 25.31 1,139,667 +0.26(+1.03%)
Apr 15, 2014 24.97 25.24 24.91 25.05 1,505,053 -0.03(-0.10%)
Apr 14, 2014 25.11 25.15 24.85 25.08 748,014 +0.09(+0.34%)
Apr 11, 2014 24.89 25.09 24.88 24.99 1,004,581 +0.01(+0.03%)
Apr 10, 2014 25.04 25.23 24.89 24.98 1,118,267 -0.16(-0.65%)
Apr 09, 2014 25.03 25.24 24.95 25.15 1,545,018 +0.16(+0.65%)
Apr 08, 2014 24.69 25.06 24.67 24.98 1,907,824 +0.41(+1.68%)
Apr 07, 2014 24.91 24.97 24.55 24.57 910,949 -0.38(-1.52%)
Apr 04, 2014 24.97 25.01 24.58 24.95 966,974 +0.16(+0.66%)
Apr 03, 2014 24.94 24.95 24.70 24.78 964,465 -0.11(-0.45%)
Apr 02, 2014 24.78 24.97 24.62 24.90 1,293,246 +0.09(+0.35%)
Apr 01, 2014 24.93 24.96 24.72 24.81 1,373,708 -0.13(-0.52%)
Mar 31, 2014 24.65 24.94 24.59 24.94 1,294,082 +0.38(+1.54%)
Mar 28, 2014 24.19 24.59 24.16 24.56 1,100,006 +0.41(+1.71%)
Mar 27, 2014 23.73 24.22 23.72 24.15 1,164,025 +0.44(+1.85%)
Mar 26, 2014 23.62 23.85 23.56 23.71 988,219 +0.14(+0.58%)
Mar 25, 2014 23.54 23.60 23.39 23.57 660,273 +0.10(+0.44%)
Mar 24, 2014 23.54 23.63 23.28 23.47 911,551 -0.03(-0.15%)
Mar 21, 2014 23.09 23.54 23.04 23.50 1,361,815 +0.54(+2.36%)
Mar 20, 2014 22.62 23.04 22.48 22.96 1,197,569 +0.30(+1.33%)
Mar 19, 2014 22.96 22.99 22.54 22.66 898,240 -0.38(-1.64%)
Mar 18, 2014 23.02 23.23 22.97 23.04 882,454 +0.07(+0.30%)
Mar 17, 2014 22.75 22.98 22.73 22.97 579,431 +0.32(+1.41%)
Mar 14, 2014 22.65 22.86 22.56 22.65 1,304,331 -0.07(-0.30%)
Mar 13, 2014 22.86 22.94 22.65 22.72 1,062,300 +0.02(+0.08%)
Mar 12, 2014 22.48 22.72 22.30 22.70 1,399,007 -0.09(-0.42%)
Mar 11, 2014 23.09 23.17 22.75 22.80 1,172,775 -0.26(-1.12%)
Mar 10, 2014 22.85 23.09 22.82 23.05 849,495 +0.19(+0.83%)
Mar 07, 2014 22.81 22.89 22.80 22.86 595,661 -0.03(-0.11%)
Mar 06, 2014 22.81 22.94 22.67 22.89 599,118 +0.16(+0.68%)
Mar 05, 2014 22.73 22.75 22.59 22.73 699,013 -0.01(-0.04%)
Mar 04, 2014 23.01 23.01 22.69 22.74 793,895 -0.09(-0.38%)
Mar 03, 2014 22.67 22.96 22.64 22.83 1,431,291 +0.00(+0.00%)
Feb 28, 2014 22.43 22.92 22.43 22.83 1,491,290 +0.51(+2.28%)
Feb 27, 2014 22.24 22.33 22.17 22.32 990,111 +0.12(+0.54%)
Feb 26, 2014 22.24 22.30 22.10 22.20 1,169,935 -0.02(-0.08%)
Feb 25, 2014 22.45 22.45 22.21 22.22 1,248,379 -0.24(-1.07%)
Feb 24, 2014 22.31 22.66 22.07 22.46 1,348,864 +0.39(+1.76%)
Feb 21, 2014 22.04 22.27 21.98 22.07 1,015,722 +0.03(+0.16%)
Feb 20, 2014 22.16 22.16 21.98 22.04 1,444,782 -0.10(-0.47%)
Feb 19, 2014 22.22 22.42 22.11 22.14 2,879,936 -0.20(-0.89%)
Feb 18, 2014 22.34 22.42 22.20 22.34 1,424,721 +0.05(+0.23%)
Feb 14, 2014 22.51 22.29 22.29 22.29 1,514,220 -0.28(-1.26%)
Feb 13, 2014 22.96 22.98 22.42 22.57 1,874,165 -0.67(-2.89%)
Feb 12, 2014 23.04 23.26 23.00 23.24 1,265,227 +0.31(+1.35%)
Feb 11, 2014 22.70 23.02 22.66 22.93 1,375,397 +0.19(+0.83%)
Feb 10, 2014 22.85 22.85 22.67 22.74 1,438,329 -0.11(-0.49%)
Feb 07, 2014 23.01 23.11 22.78 22.86 2,355,952 -0.02(-0.08%)
Feb 06, 2014 22.42 22.92 22.36 22.87 1,399,111 +0.41(+1.84%)
Feb 05, 2014 22.22 22.50 22.12 22.46 2,033,498 +0.17(+0.77%)
Feb 04, 2014 22.18 22.35 22.16 22.29 1,198,415 +0.15(+0.66%)
Feb 03, 2014 22.54 22.61 22.11 22.14 2,369,805 -0.38(-1.68%)
Jan 31, 2014 22.26 22.71 22.18 22.52 2,088,532 +0.00(+0.00%)
Jan 30, 2014 22.42 22.68 22.26 22.52 1,532,622 +0.22(+0.97%)
Jan 29, 2014 22.34 22.39 22.17 22.30 2,579,476 -0.11(-0.50%)
Jan 28, 2014 22.30 22.47 22.23 22.42 1,405,718 +0.05(+0.23%)
Jan 27, 2014 22.67 22.72 22.36 22.36 1,512,188 -0.28(-1.25%)
Jan 24, 2014 22.86 22.92 22.60 22.65 1,222,632 -0.28(-1.20%)
Jan 23, 2014 22.93 22.94 22.80 22.92 1,256,187 -0.13(-0.56%)
Jan 22, 2014 23.19 23.21 22.96 23.05 1,352,905 -0.11(-0.48%)
Jan 21, 2014 23.36 23.37 23.04 23.17 929,674 -0.02(-0.07%)
Jan 17, 2014 23.24 23.18 23.18 23.18 1,585,170 -0.12(-0.52%)
Jan 16, 2014 23.35 23.47 23.25 23.30 1,157,772 +0.02(+0.07%)
Jan 15, 2014 23.30 23.40 23.18 23.29 2,021,594 -0.02(-0.07%)
Jan 14, 2014 23.59 23.64 23.27 23.30 1,649,336 -0.31(-1.31%)
Jan 13, 2014 23.68 23.73 23.55 23.61 1,285,769 -0.03(-0.15%)
Jan 10, 2014 23.60 23.73 23.47 23.65 1,138,422 -0.01(-0.04%)
Jan 09, 2014 23.69 23.76 23.55 23.66 1,998,073 -0.09(-0.40%)
Jan 08, 2014 23.97 23.97 23.68 23.75 1,711,623 -0.22(-0.90%)
Jan 07, 2014 23.91 24.08 23.81 23.97 1,340,928 +0.05(+0.22%)
Jan 06, 2014 24.17 24.18 23.85 23.91 1,075,010 -0.32(-1.31%)
Jan 03, 2014 24.42 24.50 24.17 24.23 1,074,717 -0.14(-0.57%)
Jan 02, 2014 24.50 24.61 24.28 24.37 1,580,700 -0.30(-1.22%)
Dec 31, 2013 24.44 24.67 24.67 24.67 1,304,970 +0.19(+0.77%)
Dec 30, 2013 24.26 24.50 24.22 24.48 930,597 +0.21(+0.85%)
Dec 27, 2013 24.22 24.33 24.09 24.28 1,318,910 +0.11(+0.46%)
Dec 26, 2013 24.34 24.46 24.10 24.16 954,712 -0.11(-0.46%)
Dec 24, 2013 24.15 24.35 24.09 24.28 1,138,725 +0.17(+0.71%)
Dec 23, 2013 24.30 24.33 24.06 24.10 1,427,967 +0.01(+0.04%)
Dec 20, 2013 24.19 24.43 24.08 24.10 1,532,912 -0.12(-0.50%)
Dec 19, 2013 24.19 24.38 24.12 24.22 3,500,602 +0.01(+0.04%)
Dec 18, 2013 23.86 24.33 23.77 24.21 1,654,734 +0.34(+1.44%)
Dec 17, 2013 24.14 24.27 23.80 23.86 1,717,325 -0.30(-1.25%)
Dec 16, 2013 24.38 24.47 24.15 24.16 927,446 -0.09(-0.39%)
Dec 13, 2013 24.14 24.29 23.99 24.26 975,498 +0.07(+0.28%)
Dec 12, 2013 24.55 24.57 24.13 24.19 1,950,074 -0.36(-1.47%)
Dec 11, 2013 25.28 25.29 24.55 24.55 1,624,702 -0.79(-3.13%)
Dec 10, 2013 25.43 25.61 25.32 25.34 983,117 -0.07(-0.27%)
Dec 09, 2013 25.26 25.55 25.04 25.41 1,356,084 +0.24(+0.96%)
Dec 06, 2013 25.10 25.47 25.10 25.17 977,027 -0.09(-0.34%)
Dec 05, 2013 25.15 25.65 25.10 25.26 816,509 +0.03(+0.14%)
Dec 04, 2013 25.15 25.24 24.90 25.22 1,025,913 +0.07(+0.27%)
Dec 03, 2013 25.15 25.35 24.95 25.15 981,151 -0.10(-0.41%)
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.