Cenovus Energy Inc (NY: CVE )

16.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 19.56 19.56 18.96 19.04 1,969,676 -1.68(-8.11%)
Nov 26, 2014 21.11 20.72 20.72 20.72 1,514,260 -0.54(-2.55%)
Nov 25, 2014 21.53 21.69 21.07 21.26 2,162,041 -0.15(-0.68%)
Nov 24, 2014 21.90 21.92 21.35 21.41 1,296,793 -0.51(-2.32%)
Nov 21, 2014 21.75 22.09 21.70 21.91 1,685,027 +0.51(+2.37%)
Nov 20, 2014 20.95 21.42 20.91 21.41 1,973,312 +0.49(+2.35%)
Nov 19, 2014 21.00 21.10 20.84 20.91 1,528,791 -0.15(-0.70%)
Nov 18, 2014 21.16 21.27 21.00 21.06 1,561,702 -0.10(-0.49%)
Nov 17, 2014 21.25 21.35 21.01 21.16 1,883,375 -0.28(-1.29%)
Nov 14, 2014 20.93 21.44 20.85 21.44 1,938,026 +0.70(+3.36%)
Nov 13, 2014 21.68 21.68 20.62 20.74 3,277,444 -0.98(-4.52%)
Nov 12, 2014 21.40 21.99 21.31 21.72 2,047,574 +0.18(+0.84%)
Nov 11, 2014 21.45 21.74 21.22 21.54 1,391,480 +0.15(+0.68%)
Nov 10, 2014 21.98 22.17 21.29 21.40 1,857,893 -0.35(-1.62%)
Nov 07, 2014 21.27 21.94 21.26 21.75 2,684,438 +0.61(+2.89%)
Nov 06, 2014 21.12 21.35 20.74 21.14 1,577,128 -0.19(-0.89%)
Nov 05, 2014 20.53 21.45 20.36 21.33 2,280,720 +1.06(+5.23%)
Nov 04, 2014 20.44 20.45 19.91 20.27 2,334,133 -0.47(-2.24%)
Nov 03, 2014 21.33 21.34 20.70 20.73 1,295,166 -0.59(-2.79%)
Oct 31, 2014 20.90 21.35 20.85 21.33 1,392,017 +0.31(+1.48%)
Oct 30, 2014 21.33 21.44 20.95 21.02 1,253,201 -0.45(-2.09%)
Oct 29, 2014 21.66 21.94 21.29 21.47 3,167,419 -0.08(-0.36%)
Oct 28, 2014 20.83 21.56 20.74 21.54 2,498,838 +0.75(+3.60%)
Oct 27, 2014 20.91 21.06 21.06 20.79 1,912,274 -0.27(-1.27%)
Oct 24, 2014 21.45 21.70 21.03 21.06 2,672,335 -0.35(-1.65%)
Oct 23, 2014 20.63 21.62 20.49 21.41 4,535,168 +1.31(+6.51%)
Oct 22, 2014 20.55 20.61 20.05 20.11 3,637,913 -0.40(-1.97%)
Oct 21, 2014 20.34 20.55 20.20 20.51 4,688,075 +0.36(+1.80%)
Oct 20, 2014 20.12 20.33 19.92 20.15 2,377,130 +0.00(+0.00%)
Oct 17, 2014 20.44 20.51 20.04 20.15 2,637,674 -0.03(-0.17%)
Oct 16, 2014 19.69 20.36 19.60 20.18 3,990,771 +0.13(+0.64%)
Oct 15, 2014 20.15 20.24 19.70 20.05 4,527,091 -0.32(-1.56%)
Oct 14, 2014 20.73 20.80 20.28 20.37 2,623,129 -0.27(-1.29%)
Oct 13, 2014 20.88 21.19 20.59 20.64 2,158,803 -0.34(-1.60%)
Oct 10, 2014 21.22 21.38 20.86 20.98 2,191,883 -0.42(-1.97%)
Oct 09, 2014 21.96 21.97 21.34 21.40 2,418,068 -0.68(-3.08%)
Oct 08, 2014 22.18 22.18 21.50 22.08 2,330,978 -0.13(-0.58%)
Oct 07, 2014 22.34 22.61 22.18 22.21 1,476,115 -0.28(-1.26%)
Oct 06, 2014 22.59 22.64 22.28 22.49 1,394,125 +0.06(+0.27%)
Oct 03, 2014 22.73 22.78 22.34 22.43 1,096,635 -0.34(-1.51%)
Oct 02, 2014 22.58 22.93 22.20 22.78 2,189,813 +0.18(+0.80%)
Oct 01, 2014 23.16 23.16 22.46 22.59 1,607,839 -0.56(-2.42%)
Sep 30, 2014 23.37 23.44 22.89 23.15 1,266,132 -0.29(-1.25%)
Sep 29, 2014 23.46 23.55 23.15 23.45 890,490 -0.14(-0.58%)
Sep 26, 2014 23.27 23.71 23.12 23.59 1,266,679 +0.33(+1.41%)
Sep 25, 2014 23.96 23.96 23.24 23.26 1,674,983 -0.84(-3.50%)
Sep 24, 2014 24.34 24.44 24.08 24.10 2,767,971 -0.31(-1.27%)
Sep 23, 2014 24.17 24.63 24.13 24.41 918,364 +0.17(+0.71%)
Sep 22, 2014 24.64 24.66 24.23 24.24 1,940,716 -0.53(-2.12%)
Sep 19, 2014 24.96 25.14 24.54 24.77 1,655,321 -0.26(-1.03%)
Sep 18, 2014 25.64 25.84 24.93 25.02 2,268,578 -0.71(-2.78%)
Sep 17, 2014 26.28 26.33 25.72 25.74 1,108,911 -0.56(-2.13%)
Sep 16, 2014 26.17 26.59 25.99 26.30 972,628 +0.18(+0.69%)
Sep 15, 2014 25.83 26.16 25.58 26.12 1,225,338 +0.26(+1.00%)
Sep 12, 2014 25.91 25.96 25.64 25.86 1,036,728 -0.18(-0.69%)
Sep 11, 2014 26.03 26.06 25.77 26.04 766,460 -0.34(-1.31%)
Sep 10, 2014 26.29 26.40 26.03 26.39 1,133,070 +0.09(+0.36%)
Sep 09, 2014 26.28 26.41 26.09 26.29 1,352,542 -0.09(-0.36%)
Sep 08, 2014 26.82 26.82 26.26 26.39 955,412 -0.57(-2.11%)
Sep 05, 2014 27.00 27.11 26.70 26.95 1,075,799 -0.05(-0.19%)
Sep 04, 2014 27.12 27.25 26.84 27.01 1,246,048 -0.03(-0.13%)
Sep 03, 2014 26.97 27.13 26.94 27.04 760,152 +0.16(+0.61%)
Sep 02, 2014 27.36 27.39 26.82 26.88 656,259 -0.59(-2.16%)
Aug 29, 2014 27.13 27.47 27.47 27.47 1,110,040 +0.43(+1.59%)
Aug 28, 2014 26.98 27.12 26.88 27.04 824,533 +0.01(+0.03%)
Aug 27, 2014 26.92 27.09 26.79 27.03 825,245 +0.28(+1.06%)
Aug 26, 2014 26.70 26.92 26.70 26.75 491,715 +0.18(+0.68%)
Aug 25, 2014 26.32 26.62 26.31 26.57 532,910 +0.17(+0.65%)
Aug 22, 2014 26.48 26.48 26.22 26.39 618,071 -0.08(-0.29%)
Aug 21, 2014 26.57 26.59 26.40 26.47 850,260 -0.05(-0.19%)
Aug 20, 2014 26.47 26.56 26.22 26.52 669,240 +0.08(+0.29%)
Aug 19, 2014 26.19 26.51 26.19 26.45 517,302 +0.26(+0.99%)
Aug 18, 2014 26.55 26.57 26.04 26.19 641,612 -0.22(-0.82%)
Aug 15, 2014 26.43 26.49 25.91 26.40 1,063,244 +0.16(+0.62%)
Aug 14, 2014 26.39 26.45 26.09 26.24 568,530 -0.08(-0.29%)
Aug 13, 2014 26.57 26.64 26.24 26.32 1,150,263 -0.17(-0.65%)
Aug 12, 2014 26.45 26.64 26.32 26.49 1,791,881 -0.06(-0.23%)
Aug 11, 2014 26.42 26.57 26.33 26.55 717,392 +0.25(+0.95%)
Aug 08, 2014 25.92 26.41 25.78 26.30 848,689 +0.40(+1.56%)
Aug 07, 2014 26.45 26.45 25.68 25.89 1,476,274 -0.46(-1.73%)
Aug 06, 2014 26.26 26.59 26.14 26.35 1,355,054 -0.04(-0.16%)
Aug 05, 2014 26.68 26.69 26.19 26.39 1,842,884 -0.37(-1.38%)
Aug 04, 2014 26.40 26.77 26.29 26.76 1,336,913 +0.34(+1.27%)
Aug 01, 2014 26.45 26.65 26.14 26.43 1,971,937 -0.02(-0.07%)
Jul 31, 2014 26.43 26.78 26.21 26.45 2,300,408 -0.11(-0.42%)
Jul 30, 2014 26.90 27.00 26.26 26.56 1,687,828 +0.53(+2.05%)
Jul 29, 2014 26.02 26.27 26.02 26.02 981,852 -0.05(-0.20%)
Jul 28, 2014 26.30 26.32 26.00 26.07 973,235 -0.22(-0.82%)
Jul 25, 2014 26.47 26.57 26.25 26.29 919,544 -0.48(-1.80%)
Jul 24, 2014 26.63 26.82 26.54 26.77 814,623 +0.09(+0.32%)
Jul 23, 2014 26.65 26.70 26.51 26.69 762,218 +0.11(+0.42%)
Jul 22, 2014 26.52 26.73 26.50 26.57 980,876 +0.04(+0.16%)
Jul 21, 2014 26.70 26.79 26.40 26.53 1,056,142 -0.28(-1.03%)
Jul 18, 2014 26.54 26.89 26.50 26.81 797,010 +0.26(+0.97%)
Jul 17, 2014 27.03 27.13 26.50 26.55 872,639 -0.45(-1.66%)
Jul 16, 2014 26.81 27.07 26.76 27.00 832,852 +0.25(+0.93%)
Jul 15, 2014 27.07 27.10 26.40 26.75 1,094,541 -0.49(-1.80%)
Jul 14, 2014 27.02 27.25 27.00 27.24 811,108 +0.25(+0.93%)
Jul 11, 2014 27.25 27.35 26.94 26.99 1,334,482 -0.37(-1.35%)
Jul 10, 2014 27.19 27.38 27.07 27.36 726,321 -0.10(-0.38%)
Jul 09, 2014 27.44 27.57 27.24 27.46 662,088 -0.02(-0.06%)
Jul 08, 2014 27.37 27.53 27.17 27.48 1,149,554 -0.13(-0.47%)
Jul 07, 2014 27.89 27.91 27.29 27.61 1,258,310 -0.41(-1.48%)
Jul 03, 2014 28.01 28.02 28.02 28.02 530,873 +0.03(+0.09%)
Jul 02, 2014 27.95 28.11 27.83 28.00 902,979 -0.06(-0.21%)
Jul 01, 2014 27.97 28.12 27.88 28.06 726,567 +0.17(+0.62%)
Jun 30, 2014 27.75 27.94 27.50 27.88 1,019,236 +0.09(+0.31%)
Jun 27, 2014 27.61 27.83 27.50 27.80 787,570 +0.23(+0.84%)
Jun 26, 2014 27.14 27.58 26.89 27.57 973,783 +0.46(+1.68%)
Jun 25, 2014 27.19 27.55 27.11 27.11 1,168,123 -0.09(-0.32%)
Jun 24, 2014 27.70 27.80 27.07 27.19 2,125,027 -0.52(-1.87%)
Jun 23, 2014 27.41 27.74 27.38 27.71 988,647 +0.31(+1.13%)
Jun 20, 2014 27.21 27.43 27.03 27.40 1,062,824 +0.42(+1.56%)
Jun 19, 2014 26.96 27.17 26.78 26.98 1,015,919 +0.02(+0.06%)
Jun 18, 2014 26.95 27.06 26.80 26.96 1,118,756 +0.01(+0.03%)
Jun 17, 2014 27.15 27.17 26.76 26.95 992,885 -0.25(-0.92%)
Jun 16, 2014 27.09 27.55 27.07 27.20 1,301,196 +0.06(+0.22%)
Jun 13, 2014 26.67 27.18 26.65 27.14 1,411,550 +0.56(+2.11%)
Jun 12, 2014 25.82 26.73 25.81 26.58 2,122,270 +0.88(+3.42%)
Jun 11, 2014 25.65 25.73 25.51 25.70 796,923 -0.13(-0.50%)
Jun 10, 2014 25.67 25.87 25.51 25.83 1,441,727 +0.28(+1.11%)
Jun 06, 2014 25.47 25.58 25.45 25.55 1,023,343 +0.01(+0.03%)
Jun 05, 2014 25.64 25.66 25.43 25.54 765,311 -0.09(-0.34%)
Jun 04, 2014 25.64 25.72 25.43 25.63 847,089 -0.03(-0.13%)
Jun 03, 2014 25.35 25.70 25.35 25.66 1,689,640 +0.26(+1.02%)
Jun 02, 2014 25.52 25.62 25.25 25.40 1,383,089 -0.26(-1.01%)
May 30, 2014 25.15 25.73 25.02 25.66 1,361,008 +0.46(+1.81%)
May 29, 2014 25.18 25.30 24.93 25.20 710,811 +0.16(+0.62%)
May 28, 2014 24.95 25.14 24.77 25.05 903,311 +0.10(+0.41%)
May 27, 2014 25.26 25.30 24.83 24.95 927,059 -0.27(-1.06%)
May 23, 2014 25.20 25.21 25.21 25.21 643,711 +0.02(+0.07%)
May 22, 2014 25.00 25.20 24.77 25.20 558,820 +0.22(+0.90%)
May 21, 2014 24.77 25.01 24.70 24.97 913,126 +0.21(+0.84%)
May 20, 2014 25.02 25.06 24.64 24.77 1,323,969 -0.35(-1.41%)
May 19, 2014 24.92 25.16 24.92 25.12 851,807 +0.20(+0.79%)
May 16, 2014 24.89 25.09 24.79 24.92 1,536,855 +0.13(+0.52%)
May 15, 2014 24.96 24.98 24.61 24.79 757,351 -0.15(-0.59%)
May 14, 2014 25.06 25.11 24.89 24.94 914,425 -0.07(-0.28%)
May 13, 2014 24.82 25.08 24.62 25.01 683,431 +0.25(+1.01%)
May 12, 2014 24.78 24.93 24.58 24.76 667,585 +0.15(+0.59%)
May 09, 2014 24.49 24.64 24.42 24.61 793,806 +0.03(+0.14%)
May 08, 2014 25.14 25.16 24.51 24.58 1,033,140 -0.51(-2.03%)
May 07, 2014 25.31 25.33 25.05 25.08 961,123 -0.19(-0.75%)
May 06, 2014 25.21 25.30 25.08 25.27 829,984 +0.17(+0.69%)
May 05, 2014 25.46 25.49 25.07 25.10 1,026,791 -0.46(-1.79%)
May 02, 2014 25.14 25.62 25.10 25.56 982,013 +0.35(+1.40%)
May 01, 2014 25.51 25.56 25.00 25.20 1,206,116 -0.44(-1.71%)
Apr 30, 2014 25.65 25.71 25.37 25.64 1,586,516 -0.35(-1.36%)
Apr 29, 2014 25.58 26.02 25.53 26.00 1,981,155 +0.55(+2.17%)
Apr 28, 2014 25.58 25.59 25.30 25.45 816,672 +0.06(+0.24%)
Apr 25, 2014 25.41 25.42 25.21 25.39 1,249,160 -0.04(-0.17%)
Apr 24, 2014 25.54 25.61 25.40 25.43 830,735 -0.09(-0.37%)
Apr 23, 2014 25.06 25.53 25.03 25.52 1,146,951 +0.42(+1.68%)
Apr 22, 2014 25.26 25.26 24.83 25.10 1,248,277 -0.03(-0.10%)
Apr 21, 2014 25.16 25.25 25.07 25.13 1,227,881 -0.06(-0.24%)
Apr 17, 2014 25.38 25.19 25.19 25.19 1,362,532 -0.13(-0.51%)
Apr 16, 2014 25.15 25.43 25.11 25.32 1,139,347 +0.26(+1.03%)
Apr 15, 2014 24.98 25.25 24.92 25.06 1,504,631 -0.03(-0.10%)
Apr 14, 2014 25.12 25.16 24.86 25.08 747,805 +0.09(+0.34%)
Apr 11, 2014 24.89 25.09 24.89 25.00 1,004,299 +0.01(+0.03%)
Apr 10, 2014 25.05 25.24 24.89 24.99 1,117,953 -0.16(-0.65%)
Apr 09, 2014 25.03 25.24 24.96 25.15 1,544,585 +0.16(+0.66%)
Apr 08, 2014 24.70 25.07 24.68 24.99 1,907,289 +0.41(+1.68%)
Apr 07, 2014 24.92 24.98 24.56 24.58 910,693 -0.38(-1.52%)
Apr 04, 2014 24.98 25.02 24.58 24.96 966,703 +0.16(+0.66%)
Apr 03, 2014 24.95 24.96 24.71 24.79 964,195 -0.11(-0.45%)
Apr 02, 2014 24.79 24.98 24.63 24.90 1,292,884 +0.09(+0.35%)
Apr 01, 2014 24.94 24.97 24.73 24.82 1,373,323 -0.13(-0.52%)
Mar 31, 2014 24.65 24.95 24.60 24.95 1,293,720 +0.38(+1.54%)
Mar 28, 2014 24.20 24.59 24.16 24.57 1,099,697 +0.41(+1.71%)
Mar 27, 2014 23.74 24.22 23.72 24.15 1,163,699 +0.44(+1.85%)
Mar 26, 2014 23.63 23.85 23.57 23.71 987,942 +0.14(+0.58%)
Mar 25, 2014 23.54 23.61 23.40 23.58 660,088 +0.10(+0.44%)
Mar 24, 2014 23.54 23.64 23.28 23.47 911,296 -0.03(-0.15%)
Mar 21, 2014 23.09 23.55 23.04 23.51 1,361,433 +0.54(+2.36%)
Mar 20, 2014 22.63 23.04 22.48 22.97 1,197,234 +0.30(+1.33%)
Mar 19, 2014 22.97 23.00 22.54 22.66 897,988 -0.38(-1.64%)
Mar 18, 2014 23.03 23.24 22.97 23.04 882,206 +0.07(+0.30%)
Mar 17, 2014 22.76 22.99 22.74 22.97 579,268 +0.32(+1.41%)
Mar 14, 2014 22.66 22.86 22.56 22.66 1,303,966 -0.07(-0.30%)
Mar 13, 2014 22.87 22.95 22.66 22.72 1,062,002 +0.02(+0.08%)
Mar 12, 2014 22.48 22.72 22.31 22.71 1,398,615 -0.09(-0.42%)
Mar 11, 2014 23.09 23.18 22.76 22.80 1,172,447 -0.26(-1.12%)
Mar 10, 2014 22.85 23.09 22.83 23.06 849,257 +0.19(+0.83%)
Mar 07, 2014 22.82 22.90 22.81 22.87 595,494 -0.03(-0.11%)
Mar 06, 2014 22.82 22.95 22.68 22.90 598,950 +0.16(+0.68%)
Mar 05, 2014 22.73 22.75 22.59 22.74 698,817 -0.01(-0.04%)
Mar 04, 2014 23.02 23.02 22.69 22.75 793,672 -0.09(-0.38%)
Mar 03, 2014 22.67 22.97 22.65 22.84 1,430,890 +0.00(+0.00%)
Feb 28, 2014 22.44 22.93 22.44 22.84 1,490,872 +0.51(+2.28%)
Feb 27, 2014 22.24 22.34 22.17 22.33 989,833 +0.12(+0.54%)
Feb 26, 2014 22.24 22.30 22.10 22.21 1,169,607 -0.02(-0.08%)
Feb 25, 2014 22.46 22.46 22.22 22.22 1,248,030 -0.24(-1.07%)
Feb 24, 2014 22.31 22.66 22.08 22.47 1,348,486 +0.39(+1.76%)
Feb 21, 2014 22.04 22.28 21.98 22.08 1,015,438 +0.03(+0.16%)
Feb 20, 2014 22.16 22.16 21.98 22.04 1,444,377 -0.10(-0.47%)
Feb 19, 2014 22.22 22.42 22.11 22.15 2,879,129 -0.20(-0.89%)
Feb 18, 2014 22.34 22.42 22.21 22.34 1,424,322 +0.05(+0.23%)
Feb 14, 2014 22.52 22.29 22.29 22.29 1,513,796 -0.28(-1.26%)
Feb 13, 2014 22.97 22.98 22.42 22.58 1,873,640 -0.67(-2.89%)
Feb 12, 2014 23.04 23.27 23.01 23.25 1,264,873 +0.31(+1.35%)
Feb 11, 2014 22.71 23.03 22.66 22.94 1,375,012 +0.19(+0.83%)
Feb 10, 2014 22.85 22.85 22.67 22.75 1,437,926 -0.11(-0.49%)
Feb 07, 2014 23.02 23.12 22.78 22.86 2,355,292 -0.02(-0.08%)
Feb 06, 2014 22.43 22.92 22.36 22.88 1,398,718 +0.41(+1.84%)
Feb 05, 2014 22.22 22.51 22.13 22.47 2,032,928 +0.17(+0.77%)
Feb 04, 2014 22.19 22.35 22.16 22.29 1,198,079 +0.15(+0.66%)
Feb 03, 2014 22.54 22.62 22.11 22.15 2,369,141 -0.38(-1.68%)
Jan 31, 2014 22.27 22.72 22.19 22.53 2,087,946 +0.00(+0.00%)
Jan 30, 2014 22.43 22.69 22.27 22.53 1,532,193 +0.22(+0.97%)
Jan 29, 2014 22.34 22.40 22.17 22.31 2,578,753 -0.11(-0.50%)
Jan 28, 2014 22.30 22.47 22.23 22.42 1,405,324 +0.05(+0.23%)
Jan 27, 2014 22.68 22.72 22.37 22.37 1,511,764 -0.28(-1.25%)
Jan 24, 2014 22.86 22.92 22.60 22.66 1,222,289 -0.28(-1.20%)
Jan 23, 2014 22.94 22.95 22.80 22.93 1,255,835 -0.13(-0.56%)
Jan 22, 2014 23.20 23.21 22.97 23.06 1,352,526 -0.11(-0.48%)
Jan 21, 2014 23.37 23.38 23.04 23.17 929,414 -0.02(-0.07%)
Jan 17, 2014 23.25 23.19 23.19 23.19 1,584,726 -0.12(-0.52%)
Jan 16, 2014 23.35 23.47 23.26 23.31 1,157,448 +0.02(+0.07%)
Jan 15, 2014 23.31 23.40 23.19 23.29 2,021,027 -0.02(-0.07%)
Jan 14, 2014 23.59 23.65 23.28 23.31 1,648,873 -0.31(-1.31%)
Jan 13, 2014 23.69 23.74 23.56 23.62 1,285,409 -0.03(-0.15%)
Jan 10, 2014 23.61 23.74 23.47 23.65 1,138,103 -0.01(-0.04%)
Jan 09, 2014 23.70 23.77 23.56 23.66 1,997,513 -0.09(-0.40%)
Jan 08, 2014 23.98 23.98 23.69 23.76 1,711,143 -0.22(-0.90%)
Jan 07, 2014 23.92 24.09 23.82 23.97 1,340,552 +0.05(+0.22%)
Jan 06, 2014 24.18 24.19 23.85 23.92 1,074,709 -0.32(-1.31%)
Jan 03, 2014 24.43 24.51 24.18 24.24 1,074,415 -0.14(-0.57%)
Jan 02, 2014 24.51 24.62 24.28 24.38 1,580,257 -0.30(-1.22%)
Dec 31, 2013 24.45 24.68 24.68 24.68 1,304,604 +0.19(+0.77%)
Dec 30, 2013 24.27 24.51 24.23 24.49 930,337 +0.21(+0.85%)
Dec 27, 2013 24.23 24.33 24.09 24.28 1,318,541 +0.11(+0.46%)
Dec 26, 2013 24.34 24.46 24.10 24.17 954,445 -0.11(-0.46%)
Dec 24, 2013 24.15 24.35 24.09 24.28 1,138,406 +0.17(+0.71%)
Dec 23, 2013 24.31 24.33 24.07 24.11 1,427,567 +0.01(+0.04%)
Dec 20, 2013 24.20 24.44 24.09 24.10 1,532,483 -0.12(-0.50%)
Dec 19, 2013 24.20 24.39 24.13 24.22 3,499,621 +0.01(+0.04%)
Dec 18, 2013 23.87 24.33 23.77 24.21 1,654,270 +0.34(+1.44%)
Dec 17, 2013 24.15 24.27 23.81 23.87 1,716,843 -0.30(-1.25%)
Dec 16, 2013 24.39 24.48 24.15 24.17 927,186 -0.09(-0.39%)
Dec 13, 2013 24.15 24.30 24.00 24.27 975,225 +0.07(+0.28%)
Dec 12, 2013 24.56 24.58 24.14 24.20 1,949,528 -0.36(-1.47%)
Dec 11, 2013 25.29 25.30 24.56 24.56 1,624,246 -0.79(-3.13%)
Dec 10, 2013 25.44 25.62 25.33 25.35 982,841 -0.07(-0.27%)
Dec 09, 2013 25.27 25.56 25.05 25.42 1,355,704 +0.24(+0.96%)
Dec 06, 2013 25.11 25.48 25.11 25.18 976,753 -0.09(-0.34%)
Dec 05, 2013 25.15 25.66 25.11 25.27 816,281 +0.03(+0.14%)
Dec 04, 2013 25.16 25.25 24.90 25.23 1,025,626 +0.07(+0.27%)
Dec 03, 2013 25.16 25.36 24.96 25.16 980,876 -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.