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 (%)
Jun 29, 2012 27.41 27.69 27.16 27.39 1,369,634 +1.21(+4.64%)
Jun 28, 2012 26.09 26.20 25.47 26.18 1,682,920 -0.17(-0.65%)
Jun 27, 2012 26.41 26.53 26.14 26.35 1,217,866 +0.10(+0.39%)
Jun 26, 2012 25.98 26.34 25.75 26.25 1,154,815 +0.30(+1.16%)
Jun 25, 2012 25.92 26.24 25.76 25.95 956,734 -0.51(-1.92%)
Jun 22, 2012 26.54 26.71 26.24 26.45 1,081,864 +0.16(+0.59%)
Jun 21, 2012 27.84 27.85 26.24 26.30 1,487,694 -1.64(-5.86%)
Jun 20, 2012 28.34 28.49 27.79 27.94 1,168,291 -0.47(-1.67%)
Jun 19, 2012 27.33 28.56 27.31 28.41 1,522,207 +1.33(+4.90%)
Jun 18, 2012 26.79 27.34 26.67 27.08 807,367 -0.16(-0.57%)
Jun 15, 2012 26.75 27.26 26.61 27.24 1,443,891 +0.65(+2.46%)
Jun 14, 2012 26.92 27.03 26.26 26.58 1,413,986 -0.17(-0.64%)
Jun 13, 2012 26.94 27.27 26.60 26.76 1,574,052 -0.47(-1.71%)
Jun 12, 2012 26.96 27.46 26.71 27.22 1,468,963 +0.48(+1.80%)
Jun 11, 2012 27.68 27.76 26.71 26.74 983,465 -0.54(-1.99%)
Jun 08, 2012 27.04 27.41 26.87 27.28 1,471,945 -0.32(-1.15%)
Jun 07, 2012 27.87 28.35 27.55 27.60 2,226,009 +0.38(+1.39%)
Jun 06, 2012 26.02 27.35 25.96 27.22 1,417,771 +1.61(+6.29%)
Jun 05, 2012 25.27 25.76 25.23 25.61 1,368,994 +0.33(+1.29%)
Jun 04, 2012 25.73 25.83 24.83 25.28 2,194,289 -0.40(-1.54%)
Jun 01, 2012 26.42 26.43 25.64 25.68 3,216,692 -1.40(-5.15%)
May 31, 2012 26.87 27.26 26.53 27.07 1,853,008 +0.20(+0.74%)
May 30, 2012 27.14 27.23 26.70 26.88 1,065,305 -0.98(-3.53%)
May 29, 2012 27.43 28.21 27.36 27.86 2,109,811 +0.77(+2.83%)
May 25, 2012 27.07 27.30 26.91 27.09 2,215,666 -0.16(-0.57%)
May 24, 2012 27.24 27.63 26.77 27.25 1,489,138 +0.08(+0.29%)
May 23, 2012 26.47 27.19 26.36 27.17 1,789,229 +0.35(+1.32%)
May 22, 2012 27.22 27.51 26.67 26.82 1,453,574 -0.41(-1.52%)
May 21, 2012 26.43 27.28 26.43 27.23 837,391 +0.62(+2.33%)
May 18, 2012 27.11 27.13 26.52 26.61 1,215,550 -0.12(-0.45%)
May 17, 2012 26.97 27.21 26.71 26.73 1,631,431 -0.16(-0.61%)
May 16, 2012 27.15 27.68 26.70 26.89 1,352,855 -0.27(-0.98%)
May 15, 2012 27.50 27.62 27.03 27.16 1,699,916 -0.40(-1.47%)
May 14, 2012 27.78 27.98 27.52 27.57 1,226,156 -0.82(-2.88%)
May 11, 2012 28.25 28.82 28.21 28.38 1,368,178 -0.01(-0.03%)
May 10, 2012 28.25 28.52 28.06 28.39 1,446,966 +0.39(+1.38%)
May 09, 2012 27.24 28.36 27.02 28.00 2,033,898 +0.25(+0.90%)
May 08, 2012 27.71 27.84 27.27 27.75 1,673,389 -0.15(-0.53%)
May 07, 2012 27.78 28.04 27.35 27.90 2,003,964 +0.03(+0.12%)
May 04, 2012 29.02 29.16 27.85 27.87 1,998,147 -1.69(-5.71%)
May 03, 2012 30.21 30.28 29.42 29.55 1,728,454 -0.68(-2.25%)
May 02, 2012 31.18 31.25 30.18 30.24 1,426,538 -1.35(-4.28%)
May 01, 2012 31.33 32.10 31.28 31.59 1,022,282 +0.36(+1.16%)
Apr 30, 2012 30.63 31.32 30.61 31.23 1,728,754 +0.34(+1.09%)
Apr 27, 2012 29.82 30.91 29.81 30.89 1,434,845 +1.15(+3.85%)
Apr 26, 2012 29.61 29.86 29.40 29.74 966,318 +0.13(+0.44%)
Apr 25, 2012 30.58 30.67 29.54 29.62 1,144,853 -0.10(-0.35%)
Apr 24, 2012 29.72 29.91 29.45 29.72 1,312,708 +0.01(+0.03%)
Apr 23, 2012 29.61 29.85 29.09 29.71 1,461,622 -0.34(-1.12%)
Apr 20, 2012 30.21 30.31 29.84 30.05 1,265,147 +0.15(+0.49%)
Apr 19, 2012 29.43 30.02 29.30 29.90 1,447,332 +0.43(+1.46%)
Apr 18, 2012 29.21 29.50 29.04 29.47 840,278 +0.23(+0.80%)
Apr 17, 2012 29.04 29.55 28.96 29.24 1,080,178 +0.63(+2.20%)
Apr 16, 2012 28.93 29.10 28.58 28.61 1,392,970 -0.28(-0.95%)
Apr 13, 2012 29.74 29.80 28.87 28.88 1,258,731 -0.89(-2.98%)
Apr 12, 2012 29.27 29.92 29.06 29.77 1,569,095 +0.71(+2.46%)
Apr 11, 2012 28.78 29.29 28.73 29.06 1,521,604 +0.44(+1.54%)
Apr 10, 2012 29.26 29.35 28.37 28.62 1,427,051 -0.68(-2.32%)
Apr 09, 2012 29.28 29.63 29.09 29.30 929,785 -0.44(-1.48%)
Apr 05, 2012 29.74 30.18 29.51 29.74 2,171,498 +0.16(+0.52%)
Apr 04, 2012 30.19 30.45 29.49 29.58 1,805,746 -1.34(-4.35%)
Apr 03, 2012 31.17 31.17 30.67 30.92 1,273,858 -0.32(-1.02%)
Apr 02, 2012 30.72 31.36 30.65 31.24 1,071,330 +0.28(+0.92%)
Mar 30, 2012 31.17 31.29 30.61 30.96 824,114 +0.04(+0.14%)
Mar 29, 2012 30.36 30.97 29.76 30.92 2,009,180 +0.40(+1.30%)
Mar 28, 2012 31.26 31.28 30.32 30.52 1,689,594 -0.82(-2.61%)
Mar 27, 2012 31.86 31.91 31.21 31.34 873,015 -0.42(-1.33%)
Mar 26, 2012 31.24 31.86 31.16 31.76 1,860,443 +0.88(+2.85%)
Mar 23, 2012 30.57 31.11 30.50 30.88 1,202,619 +0.25(+0.82%)
Mar 22, 2012 31.01 31.01 30.35 30.63 1,476,314 -0.65(-2.09%)
Mar 21, 2012 31.91 31.91 31.28 31.29 782,717 -0.30(-0.95%)
Mar 20, 2012 31.66 31.73 31.27 31.59 698,597 -0.56(-1.74%)
Mar 19, 2012 32.16 32.42 31.95 32.15 606,496 +0.01(+0.03%)
Mar 16, 2012 32.01 32.35 31.74 32.14 1,519,323 +0.22(+0.67%)
Mar 15, 2012 31.81 32.70 31.71 31.92 1,168,280 +0.07(+0.22%)
Mar 14, 2012 32.31 32.46 31.70 31.86 959,955 -0.43(-1.33%)
Mar 13, 2012 31.72 32.41 31.59 32.29 1,357,783 +0.42(+1.32%)
Mar 12, 2012 32.37 32.63 31.80 31.86 776,765 -0.63(-1.94%)
Mar 09, 2012 33.02 33.35 32.37 32.49 1,162,674 -0.39(-1.18%)
Mar 08, 2012 32.04 33.04 31.93 32.88 1,278,981 +1.26(+3.98%)
Mar 07, 2012 30.89 31.87 30.50 31.62 1,781,432 +0.80(+2.60%)
Mar 06, 2012 31.81 31.99 30.48 30.82 1,888,697 -1.70(-5.22%)
Mar 05, 2012 33.27 33.39 32.44 32.52 990,069 -0.90(-2.68%)
Mar 02, 2012 33.85 33.97 33.28 33.41 830,192 -0.65(-1.92%)
Mar 01, 2012 33.41 34.15 33.34 34.07 1,069,946 +0.65(+1.93%)
Feb 29, 2012 33.59 33.79 33.14 33.42 1,008,727 +0.05(+0.15%)
Feb 28, 2012 33.40 33.52 33.14 33.37 914,683 +0.04(+0.13%)
Feb 27, 2012 33.47 34.01 33.13 33.33 1,097,278 -0.34(-1.02%)
Feb 24, 2012 33.90 33.91 33.45 33.67 1,026,048 -0.04(-0.13%)
Feb 23, 2012 33.53 33.77 33.22 33.72 929,354 +0.22(+0.64%)
Feb 22, 2012 33.63 33.83 33.41 33.50 884,208 -0.47(-1.39%)
Feb 21, 2012 33.62 34.29 33.47 33.97 1,240,802 +0.47(+1.41%)
Feb 17, 2012 33.55 33.78 33.42 33.50 962,015 +0.12(+0.36%)
Feb 16, 2012 32.91 33.55 32.70 33.38 1,016,169 +0.50(+1.52%)
Feb 15, 2012 33.36 33.73 32.68 32.88 1,291,679 -0.30(-0.91%)
Feb 14, 2012 32.64 33.25 32.54 33.18 1,330,846 +0.65(+1.99%)
Feb 13, 2012 32.41 32.69 32.15 32.54 581,822 +0.35(+1.10%)
Feb 10, 2012 31.61 32.22 31.44 32.18 882,512 -0.02(-0.05%)
Feb 09, 2012 32.62 32.62 32.08 32.20 779,058 -0.29(-0.90%)
Feb 08, 2012 32.57 32.66 32.14 32.49 798,914 -0.10(-0.32%)
Feb 07, 2012 32.86 32.94 31.86 32.60 1,363,974 -0.40(-1.20%)
Feb 06, 2012 33.37 33.51 32.73 32.99 1,590,888 -0.67(-2.00%)
Feb 03, 2012 32.73 33.69 32.64 33.66 3,233,082 +1.22(+3.77%)
Feb 02, 2012 32.09 32.64 32.04 32.44 3,219,471 +0.33(+1.02%)
Feb 01, 2012 31.56 32.60 31.52 32.11 2,174,127 +0.72(+2.31%)
Jan 31, 2012 31.83 31.92 30.94 31.39 2,001,784 -0.05(-0.16%)
Jan 30, 2012 30.79 31.55 30.78 31.44 1,426,594 +0.15(+0.47%)
Jan 27, 2012 31.03 31.61 31.03 31.30 786,562 +0.02(+0.05%)
Jan 26, 2012 31.27 31.42 30.95 31.28 1,376,216 +0.00(+0.00%)
Jan 25, 2012 30.86 31.30 30.45 31.28 1,389,316 +0.18(+0.58%)
Jan 24, 2012 30.89 31.40 30.67 31.10 843,178 -0.21(-0.66%)
Jan 23, 2012 30.86 31.42 30.75 31.30 1,462,769 +0.66(+2.16%)
Jan 20, 2012 30.46 30.69 30.13 30.64 642,415 -0.08(-0.25%)
Jan 19, 2012 30.70 30.93 30.32 30.72 943,532 +0.41(+1.36%)
Jan 18, 2012 29.57 30.49 29.45 30.30 1,247,347 +0.61(+2.06%)
Jan 17, 2012 28.87 29.74 28.86 29.69 1,277,539 +1.14(+3.98%)
Jan 13, 2012 28.52 28.68 27.95 28.56 1,394,470 -0.24(-0.84%)
Jan 12, 2012 29.00 29.19 28.68 28.80 1,163,906 -0.28(-0.95%)
Jan 11, 2012 29.48 29.50 28.93 29.07 1,318,587 -0.53(-1.78%)
Jan 10, 2012 29.59 29.76 29.31 29.60 930,699 +0.40(+1.36%)
Jan 09, 2012 28.98 29.24 28.72 29.20 836,445 +0.22(+0.74%)
Jan 06, 2012 29.14 29.14 28.67 28.99 1,056,321 -0.16(-0.56%)
Jan 05, 2012 29.05 29.42 28.68 29.15 1,084,509 -0.06(-0.21%)
Jan 04, 2012 29.45 29.66 29.09 29.21 1,155,932 +0.61(+2.14%)
Dec 30, 2011 28.25 28.67 28.01 28.60 926,478 +0.59(+2.09%)
Dec 29, 2011 27.77 28.04 27.63 28.01 881,686 +0.35(+1.28%)
Dec 28, 2011 28.50 28.53 27.59 27.66 817,003 -0.70(-2.46%)
Dec 27, 2011 28.32 28.60 28.24 28.36 777,819 -0.03(-0.09%)
Dec 23, 2011 28.03 28.43 27.91 28.38 1,090,762 +1.63(+6.09%)
Dec 21, 2011 27.00 27.09 26.67 26.76 1,887,061 -0.12(-0.45%)
Dec 20, 2011 26.79 27.46 26.71 26.88 1,173,896 +0.83(+3.17%)
Dec 19, 2011 26.63 26.89 25.93 26.05 1,438,190 -0.46(-1.72%)
Dec 16, 2011 25.74 26.57 25.72 26.51 2,054,629 +0.77(+2.98%)
Dec 15, 2011 26.42 26.57 25.53 25.74 2,122,462 -0.32(-1.22%)
Dec 14, 2011 26.98 27.17 25.95 26.06 2,086,351 -1.43(-5.20%)
Dec 13, 2011 28.68 28.78 27.19 27.49 1,876,177 -1.11(-3.89%)
Dec 12, 2011 28.49 28.62 28.08 28.60 1,235,324 -0.47(-1.60%)
Dec 09, 2011 28.30 29.28 28.29 29.06 1,608,906 +0.81(+2.87%)
Dec 08, 2011 29.11 29.54 28.13 28.25 4,134,997 -0.65(-2.24%)
Dec 07, 2011 28.17 29.06 27.81 28.90 1,430,434 +0.65(+2.29%)
Dec 06, 2011 28.25 28.67 28.04 28.25 1,231,470 -0.10(-0.36%)
Dec 05, 2011 28.49 28.97 28.19 28.36 962,931 +0.35(+1.26%)
Dec 02, 2011 28.62 28.84 27.89 28.00 1,210,692 -0.31(-1.10%)
Dec 01, 2011 28.66 29.02 28.26 28.31 1,128,245 -0.45(-1.56%)
Nov 30, 2011 27.45 28.79 27.45 28.76 2,524,422 +2.45(+9.30%)
Nov 29, 2011 25.97 26.70 25.90 26.32 1,476,563 +0.40(+1.56%)
Nov 28, 2011 25.75 26.26 25.64 25.91 1,221,703 +1.12(+4.52%)
Nov 25, 2011 24.86 25.08 24.71 24.79 1,165,703 -0.18(-0.72%)
Nov 23, 2011 25.74 25.82 24.94 24.97 1,749,734 -1.26(-4.79%)
Nov 22, 2011 27.02 27.02 26.10 26.23 1,490,391 -0.65(-2.44%)
Nov 21, 2011 26.51 27.05 26.03 26.88 1,247,975 -0.22(-0.83%)
Nov 18, 2011 27.75 27.91 26.92 27.11 1,240,039 -0.40(-1.44%)
Nov 17, 2011 28.52 28.76 27.12 27.50 1,932,831 -1.07(-3.74%)
Nov 16, 2011 28.06 29.45 27.87 28.57 1,898,762 +0.26(+0.91%)
Nov 15, 2011 28.21 28.44 27.91 28.31 850,433 -0.08(-0.27%)
Nov 14, 2011 28.41 28.68 28.04 28.39 735,306 -0.21(-0.72%)
Nov 11, 2011 28.32 28.87 28.13 28.60 1,433,559 +0.55(+1.97%)
Nov 10, 2011 28.37 28.54 27.59 28.05 2,348,188 +0.04(+0.15%)
Nov 09, 2011 28.65 29.00 27.94 28.00 1,444,990 -1.62(-5.47%)
Nov 08, 2011 29.64 29.71 28.96 29.62 1,761,758 +0.04(+0.15%)
Nov 07, 2011 29.72 30.22 29.35 29.58 1,155,222 -0.22(-0.72%)
Nov 04, 2011 29.70 29.99 29.19 29.80 1,024,021 -0.13(-0.43%)
Nov 03, 2011 29.38 30.15 28.94 29.93 1,327,473 +0.91(+3.15%)
Nov 02, 2011 28.87 29.29 28.49 29.01 1,408,478 +0.67(+2.37%)
Nov 01, 2011 27.92 28.74 27.60 28.34 2,337,657 -1.12(-3.80%)
Oct 31, 2011 30.88 30.97 29.43 29.46 1,846,560 -1.77(-5.68%)
Oct 28, 2011 30.97 31.29 30.74 31.23 1,710,298 -0.28(-0.90%)
Oct 27, 2011 31.96 32.17 31.16 31.52 1,602,352 +0.58(+1.87%)
Oct 26, 2011 30.63 31.26 29.95 30.94 1,767,668 +0.90(+3.01%)
Oct 25, 2011 31.32 31.32 29.97 30.04 1,327,856 -1.20(-3.83%)
Oct 24, 2011 30.44 31.44 30.28 31.23 1,941,363 +1.00(+3.30%)
Oct 21, 2011 30.36 30.52 29.92 30.24 1,791,088 +0.49(+1.65%)
Oct 20, 2011 29.64 29.91 29.14 29.74 3,327,396 +0.03(+0.09%)
Oct 19, 2011 30.41 30.83 29.58 29.72 1,816,853 -0.84(-2.73%)
Oct 18, 2011 29.75 30.72 29.24 30.55 1,655,393 +0.65(+2.19%)
Oct 17, 2011 30.04 30.30 29.74 29.90 1,382,165 -0.25(-0.83%)
Oct 14, 2011 29.56 30.15 29.43 30.15 1,193,737 +1.26(+4.35%)
Oct 13, 2011 29.29 29.29 28.32 28.89 2,401,171 -0.59(-2.02%)
Oct 12, 2011 29.29 29.82 28.96 29.49 2,326,678 +0.67(+2.33%)
Oct 11, 2011 29.06 29.54 28.75 28.81 2,685,718 -0.74(-2.51%)
Oct 10, 2011 28.64 29.65 28.64 29.55 1,734,152 +1.04(+3.66%)
Oct 07, 2011 28.20 28.71 27.81 28.51 3,032,656 +0.62(+2.22%)
Oct 06, 2011 27.32 27.94 27.10 27.89 2,490,433 +1.27(+4.79%)
Oct 05, 2011 24.89 26.73 24.89 26.62 4,065,677 +1.75(+7.03%)
Oct 04, 2011 24.82 24.94 23.39 24.87 3,954,787 -0.49(-1.94%)
Oct 03, 2011 25.80 26.28 25.17 25.36 2,598,455 -1.09(-4.14%)
Sep 30, 2011 26.91 27.41 26.41 26.45 1,996,020 -1.09(-3.94%)
Sep 29, 2011 27.60 27.75 26.80 27.54 1,393,338 +0.78(+2.90%)
Sep 28, 2011 27.60 27.87 26.69 26.76 1,713,388 -0.76(-2.75%)
Sep 27, 2011 27.65 29.15 27.32 27.52 2,674,987 +0.70(+2.60%)
Sep 26, 2011 26.31 26.91 25.41 26.82 1,468,157 +0.70(+2.67%)
Sep 23, 2011 25.25 26.37 25.15 26.13 2,175,786 +0.49(+1.92%)
Sep 22, 2011 25.61 25.76 25.00 25.64 3,138,346 -1.34(-4.95%)
Sep 21, 2011 28.19 28.49 26.96 26.97 1,174,617 -1.33(-4.69%)
Sep 20, 2011 28.64 29.31 28.27 28.30 967,426 -0.28(-0.96%)
Sep 19, 2011 28.12 28.83 27.64 28.57 1,350,528 -0.42(-1.46%)
Sep 16, 2011 29.80 30.08 28.81 29.00 1,285,646 -0.81(-2.72%)
Sep 15, 2011 29.40 29.99 29.09 29.80 1,587,508 +1.15(+4.03%)
Sep 14, 2011 27.83 29.12 27.76 28.65 2,010,599 +0.84(+3.00%)
Sep 13, 2011 27.57 27.92 27.21 27.81 1,502,808 +0.40(+1.44%)
Sep 12, 2011 27.12 27.69 26.84 27.42 2,186,754 -0.11(-0.41%)
Sep 09, 2011 28.96 29.05 27.42 27.53 3,120,866 -2.02(-6.82%)
Sep 08, 2011 29.73 29.97 29.31 29.55 1,645,913 -0.40(-1.35%)
Sep 07, 2011 30.02 30.10 29.67 29.95 1,586,574 +0.34(+1.16%)
Sep 06, 2011 28.69 29.62 28.12 29.61 1,506,177 -0.38(-1.26%)
Sep 02, 2011 29.99 30.47 29.53 29.99 1,339,222 -0.89(-2.87%)
Sep 01, 2011 31.26 32.24 30.82 30.87 2,264,578 -0.21(-0.67%)
Aug 31, 2011 30.61 31.21 30.55 31.08 1,135,987 +0.60(+1.98%)
Aug 30, 2011 29.63 30.77 29.37 30.48 1,376,133 +0.66(+2.22%)
Aug 29, 2011 29.53 29.87 29.27 29.81 1,478,509 +0.90(+3.13%)
Aug 26, 2011 28.68 28.99 28.00 28.91 1,743,733 -0.03(-0.12%)
Aug 25, 2011 30.00 30.00 28.58 28.94 1,416,113 -0.74(-2.50%)
Aug 24, 2011 29.95 30.44 29.35 29.68 1,446,727 -0.39(-1.29%)
Aug 23, 2011 29.00 30.10 28.54 30.07 2,538,601 +1.60(+5.63%)
Aug 22, 2011 28.86 29.04 27.91 28.47 2,431,606 +0.47(+1.66%)
Aug 19, 2011 27.99 29.15 27.89 28.00 2,381,553 -0.65(-2.28%)
Aug 18, 2011 29.98 29.98 28.25 28.66 2,883,030 -2.47(-7.94%)
Aug 17, 2011 31.41 31.91 30.95 31.13 1,386,345 +0.01(+0.03%)
Aug 16, 2011 31.07 31.29 30.67 31.12 1,442,292 -0.48(-1.53%)
Aug 15, 2011 31.10 31.75 30.73 31.61 1,645,034 +1.05(+3.44%)
Aug 12, 2011 31.30 31.40 30.22 30.55 2,106,972 -0.17(-0.56%)
Aug 11, 2011 28.77 30.98 28.06 30.73 2,993,498 +1.78(+6.16%)
Aug 10, 2011 28.93 30.36 27.98 28.94 4,291,586 -0.50(-1.70%)
Aug 09, 2011 28.43 29.47 27.17 29.44 4,947,341 +1.74(+6.28%)
Aug 08, 2011 28.43 29.08 27.36 27.70 3,873,178 -2.14(-7.19%)
Aug 05, 2011 30.92 31.07 28.27 29.85 3,693,846 -0.69(-2.26%)
Aug 04, 2011 31.91 31.92 30.04 30.54 3,099,515 -1.81(-5.59%)
Aug 03, 2011 32.44 32.89 31.46 32.35 2,821,101 -0.07(-0.21%)
Aug 02, 2011 33.04 33.30 32.37 32.41 1,493,092 -0.90(-2.71%)
Aug 01, 2011 33.82 34.09 32.88 33.32 851,384 +0.28(+0.86%)
Jul 29, 2011 33.16 33.36 32.66 33.04 1,458,186 -0.41(-1.24%)
Jul 28, 2011 33.13 34.16 32.80 33.45 1,368,606 +0.22(+0.65%)
Jul 27, 2011 33.84 34.09 33.07 33.23 1,833,703 -0.69(-2.03%)
Jul 26, 2011 34.97 34.98 33.72 33.92 2,322,629 -0.72(-2.06%)
Jul 25, 2011 34.46 34.90 34.12 34.64 1,596,828 +0.00(+0.00%)
Jul 22, 2011 34.34 34.68 34.33 34.64 1,113,092 +0.30(+0.88%)
Jul 21, 2011 33.98 34.42 33.67 34.34 1,454,422 +0.61(+1.81%)
Jul 20, 2011 34.01 34.27 33.47 33.72 1,471,513 -0.13(-0.38%)
Jul 19, 2011 33.57 34.25 33.49 33.85 1,315,836 +0.69(+2.08%)
Jul 18, 2011 33.24 33.24 32.59 33.16 1,388,204 -0.32(-0.95%)
Jul 15, 2011 32.91 33.66 32.77 33.48 1,711,797 +0.86(+2.64%)
Jul 14, 2011 32.85 33.14 32.23 32.62 2,283,181 +0.09(+0.26%)
Jul 13, 2011 31.79 33.01 31.76 32.54 1,729,065 +0.92(+2.92%)
Jul 12, 2011 31.43 32.04 31.34 31.61 2,039,991 -0.09(-0.30%)
Jul 11, 2011 32.31 32.52 31.54 31.71 1,803,738 -1.09(-3.31%)
Jul 08, 2011 32.40 32.84 32.35 32.79 1,746,882 -0.04(-0.13%)
Jul 07, 2011 32.35 33.21 32.17 32.84 1,875,882 +1.08(+3.39%)
Jul 06, 2011 32.46 32.50 31.61 31.76 1,384,971 -0.92(-2.82%)
Jul 05, 2011 32.85 33.41 32.62 32.68 1,872,778 +0.20(+0.61%)
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.