Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.200 8.200 8.200 0 -0.18(-2.21%)
Aug 30, 2018 8.570 8.631 8.077 8.385 7,673,950 -0.21(-2.46%)
Aug 29, 2018 8.614 8.675 8.517 8.596 2,995,207 +0.06(+0.72%)
Aug 28, 2018 8.720 8.781 8.526 8.535 1,957,946 -0.11(-1.22%)
Aug 27, 2018 8.579 8.737 8.526 8.640 2,465,386 +0.11(+1.34%)
Aug 24, 2018 8.394 8.587 8.358 8.526 2,947,576 +0.24(+2.87%)
Aug 23, 2018 8.253 8.288 8.129 8.288 2,938,009 -0.04(-0.42%)
Aug 22, 2018 8.314 8.420 8.284 8.323 3,237,901 +0.11(+1.29%)
Aug 21, 2018 8.209 8.297 8.191 8.217 1,875,156 +0.10(+1.19%)
Aug 20, 2018 8.085 8.156 8.015 8.121 3,706,009 +0.06(+0.77%)
Aug 17, 2018 7.848 8.094 7.768 8.059 4,623,519 +0.30(+3.86%)
Aug 16, 2018 7.795 7.953 7.759 7.759 6,928,130 -0.12(-1.56%)
Aug 15, 2018 8.262 8.275 7.724 7.883 8,236,246 -0.52(-6.18%)
Aug 14, 2018 8.790 8.808 8.402 8.402 6,375,271 -0.32(-3.64%)
Aug 13, 2018 8.711 8.816 8.693 8.720 2,028,913 -0.03(-0.30%)
Aug 10, 2018 8.675 8.790 8.561 8.746 1,946,960 +0.03(+0.30%)
Aug 09, 2018 8.631 8.781 8.609 8.720 3,082,774 +0.08(+0.92%)
Aug 08, 2018 8.781 8.790 8.526 8.640 3,137,656 -0.17(-1.90%)
Aug 07, 2018 9.089 9.160 8.790 8.808 1,898,999 -0.22(-2.44%)
Aug 06, 2018 8.975 9.098 8.957 9.028 1,000,250 +0.10(+1.08%)
Aug 03, 2018 8.834 8.948 8.799 8.931 1,724,311 +0.08(+0.90%)
Aug 02, 2018 8.764 8.948 8.746 8.852 2,886,638 +0.04(+0.40%)
Aug 01, 2018 8.764 8.891 8.675 8.816 5,529,388 -0.03(-0.30%)
Jul 31, 2018 8.878 8.913 8.706 8.843 2,924,690 -0.03(-0.30%)
Jul 30, 2018 8.922 8.964 8.794 8.869 3,683,767 +0.12(+1.41%)
Jul 27, 2018 8.948 9.037 8.675 8.746 4,475,124 -0.23(-2.55%)
Jul 26, 2018 9.028 9.354 8.935 8.975 5,395,909 -0.16(-1.74%)
Jul 25, 2018 9.072 9.169 8.975 9.133 2,658,676 +0.13(+1.47%)
Jul 24, 2018 9.001 9.116 8.966 9.001 1,877,814 +0.04(+0.49%)
Jul 23, 2018 9.010 9.054 8.896 8.957 2,189,762 +0.02(+0.20%)
Jul 20, 2018 9.045 9.098 8.913 8.940 2,643,448 -0.04(-0.39%)
Jul 19, 2018 9.054 9.266 8.966 8.975 3,772,886 -0.18(-1.92%)
Jul 18, 2018 9.133 9.169 8.993 9.151 3,014,439 -0.06(-0.67%)
Jul 17, 2018 9.081 9.222 8.984 9.213 2,575,456 +0.06(+0.67%)
Jul 16, 2018 9.151 9.257 9.019 9.151 2,977,686 -0.16(-1.70%)
Jul 13, 2018 9.371 9.437 9.274 9.310 3,143,624 -0.07(-0.75%)
Jul 12, 2018 9.600 9.609 9.327 9.380 3,643,909 -0.09(-0.93%)
Jul 11, 2018 9.662 9.732 9.345 9.468 2,680,858 -0.36(-3.67%)
Jul 10, 2018 9.829 9.944 9.746 9.829 2,145,833 +0.07(+0.72%)
Jul 09, 2018 9.591 9.772 9.583 9.759 3,537,335 +0.23(+2.40%)
Jul 06, 2018 9.089 9.574 9.037 9.530 2,662,406 +0.39(+4.24%)
Jul 05, 2018 9.389 9.389 9.116 9.142 1,866,024 -0.09(-0.95%)
Jul 03, 2018 9.230 9.230 9.230 0 +0.12(+1.35%)
Jul 02, 2018 9.072 9.200 8.896 9.107 2,395,466 -0.04(-0.39%)
Jun 29, 2018 9.222 9.142 3,910,333 +0.30(+3.39%)
Jun 28, 2018 8.966 8.997 8.781 8.843 5,940,198 -0.09(-0.99%)
Jun 27, 2018 8.948 9.076 8.908 8.931 5,048,524 +0.14(+1.60%)
Jun 26, 2018 8.658 8.847 8.583 8.790 4,053,586 +0.20(+2.36%)
Jun 25, 2018 8.737 8.860 8.521 8.587 2,711,509 -0.14(-1.61%)
Jun 22, 2018 8.394 8.759 8.358 8.728 4,757,525 +0.63(+7.72%)
Jun 21, 2018 8.376 8.435 8.024 8.103 3,629,493 -0.39(-4.56%)
Jun 20, 2018 8.358 8.552 8.358 8.491 2,365,231 +0.20(+2.44%)
Jun 19, 2018 8.165 8.385 8.147 8.288 1,899,739 -0.09(-1.05%)
Jun 18, 2018 8.103 8.446 8.089 8.376 5,928,330 +0.26(+3.15%)
Jun 15, 2018 8.341 8.103 8.121 3,371,649 -0.22(-2.64%)
Jun 14, 2018 8.667 8.684 8.323 8.341 2,420,005 -0.23(-2.67%)
Jun 13, 2018 8.596 8.692 8.539 8.570 2,101,448 -0.03(-0.31%)
Jun 12, 2018 8.666 8.749 8.552 8.596 2,535,368 -0.09(-1.01%)
Jun 11, 2018 8.754 8.798 8.657 8.684 3,124,827 -0.11(-1.29%)
Jun 08, 2018 8.763 8.850 8.710 8.798 2,442,019 +0.00(+0.00%)
Jun 07, 2018 8.920 8.942 8.749 8.798 2,982,549 +0.00(+0.00%)
Jun 06, 2018 8.644 8.798 2,942,136 +0.13(+1.52%)
Jun 05, 2018 8.500 8.719 8.438 8.666 4,534,129 +0.10(+1.12%)
Jun 04, 2018 9.148 9.209 8.298 8.570 16,298,559 -0.54(-5.96%)
Jun 01, 2018 9.280 9.363 9.078 9.113 6,243,187 -0.12(-1.33%)
May 31, 2018 9.157 9.380 9.104 9.236 4,020,263 -0.01(-0.09%)
May 30, 2018 9.166 9.315 9.117 9.244 4,783,457 +0.17(+1.83%)
May 29, 2018 8.859 9.148 8.824 9.078 4,046,890 +0.01(+0.10%)
May 25, 2018 9.069 9.069 9.069 0 -0.44(-4.61%)
May 24, 2018 9.376 9.538 9.183 9.507 3,866,460 -0.06(-0.64%)
May 23, 2018 9.709 9.726 9.516 9.569 4,787,056 -0.24(-2.41%)
May 22, 2018 9.823 10.05 9.744 9.805 6,466,793 +0.12(+1.27%)
May 21, 2018 9.716 9.858 9.582 9.683 2,727,085 +0.03(+0.27%)
May 18, 2018 9.735 9.761 9.656 9.656 4,343,368 -0.16(-1.61%)
May 17, 2018 9.761 9.954 9.718 9.814 6,548,947 +0.28(+2.94%)
May 16, 2018 9.516 9.586 9.420 9.534 3,297,666 +0.02(+0.18%)
May 15, 2018 9.542 9.551 9.393 9.516 3,282,992 -0.08(-0.82%)
May 14, 2018 9.665 9.748 9.560 9.595 3,788,322 +0.01(+0.09%)
May 11, 2018 9.665 9.700 9.551 9.586 2,919,450 -0.09(-0.91%)
May 10, 2018 9.674 9.726 9.577 9.674 4,228,650 +0.07(+0.73%)
May 09, 2018 9.569 9.871 9.560 9.604 12,205,441 +0.20(+2.14%)
May 08, 2018 9.052 9.420 8.780 9.402 8,035,244 +0.22(+2.39%)
May 07, 2018 8.973 9.481 8.973 9.183 7,455,079 +0.31(+3.46%)
May 04, 2018 8.798 8.951 8.763 8.876 4,503,511 +0.03(+0.30%)
May 03, 2018 8.920 9.008 8.833 8.850 3,894,270 -0.07(-0.79%)
May 02, 2018 8.789 9.069 8.780 8.920 3,930,199 +0.11(+1.19%)
May 01, 2018 8.754 8.868 8.675 8.815 3,232,104 +0.03(+0.30%)
Apr 30, 2018 8.727 8.929 8.649 8.789 3,447,998 +0.01(+0.10%)
Apr 27, 2018 8.736 8.833 8.675 8.780 2,837,670 -0.03(-0.30%)
Apr 26, 2018 8.745 8.876 8.500 8.806 7,084,677 +0.08(+0.90%)
Apr 25, 2018 7.799 8.885 7.799 8.727 12,174,447 +0.40(+4.84%)
Apr 24, 2018 8.535 8.579 8.228 8.324 4,276,099 -0.09(-1.04%)
Apr 23, 2018 8.263 8.465 8.228 8.412 3,713,737 -0.03(-0.31%)
Apr 20, 2018 8.763 8.763 8.377 8.438 6,851,673 -0.35(-3.99%)
Apr 19, 2018 9.087 9.236 8.772 8.789 9,557,409 -0.20(-2.24%)
Apr 18, 2018 8.684 9.039 8.657 8.990 5,709,364 +0.43(+5.02%)
Apr 17, 2018 8.736 8.745 8.500 8.561 4,516,207 -0.12(-1.41%)
Apr 16, 2018 8.850 8.942 8.618 8.684 2,974,687 -0.17(-1.88%)
Apr 13, 2018 8.719 9.056 8.710 8.850 7,423,878 +0.18(+2.12%)
Apr 12, 2018 8.675 8.701 8.500 8.666 4,232,786 -0.06(-0.70%)
Apr 11, 2018 8.675 8.929 8.657 8.727 8,778,300 +0.10(+1.12%)
Apr 10, 2018 8.342 8.701 8.312 8.631 5,215,649 +0.46(+5.57%)
Apr 09, 2018 8.307 8.333 8.044 8.175 4,210,091 -0.03(-0.32%)
Apr 06, 2018 8.307 8.543 8.097 8.202 5,332,537 -0.11(-1.37%)
Apr 05, 2018 8.009 8.543 7.965 8.316 11,623,155 +0.34(+4.29%)
Apr 04, 2018 7.553 8.013 7.439 7.974 7,146,867 +0.23(+2.94%)
Apr 03, 2018 7.369 7.764 7.317 7.746 7,003,125 +0.40(+5.49%)
Apr 02, 2018 7.396 7.448 7.159 7.343 4,748,673 -0.14(-1.87%)
Mar 29, 2018 7.483 7.483 7.483 0 +0.32(+4.40%)
Mar 28, 2018 7.361 7.404 7.133 7.168 4,728,539 -0.01(-0.12%)
Mar 27, 2018 7.307 7.317 7.115 7.177 4,243,173 -0.10(-1.33%)
Mar 26, 2018 7.185 7.273 7.010 7.273 4,098,825 +0.14(+1.97%)
Mar 23, 2018 7.439 7.483 7.080 7.133 7,032,446 -0.24(-3.21%)
Mar 22, 2018 7.658 7.658 7.343 7.369 7,053,431 -0.46(-5.82%)
Mar 21, 2018 7.483 7.882 7.455 7.825 5,283,372 +0.45(+6.06%)
Mar 20, 2018 7.369 7.439 7.299 7.378 2,913,957 +0.09(+1.20%)
Mar 19, 2018 7.387 7.439 7.264 7.290 2,937,060 -0.11(-1.42%)
Mar 16, 2018 7.141 7.536 7.124 7.396 6,318,618 +0.31(+4.33%)
Mar 15, 2018 7.124 7.133 7.028 7.089 2,871,298 +0.03(+0.37%)
Mar 14, 2018 7.100 7.124 7.010 7.063 2,086,521 +0.03(+0.37%)
Mar 13, 2018 7.097 7.176 6.984 7.036 3,082,393 -0.08(-1.10%)
Mar 12, 2018 7.089 7.158 7.036 7.115 1,974,954 +0.00(+0.00%)
Mar 09, 2018 7.045 7.138 6.958 7.115 3,670,651 +0.17(+2.51%)
Mar 08, 2018 6.880 6.975 6.784 6.941 3,265,078 +0.06(+0.89%)
Mar 07, 2018 7.062 6.801 6.880 5,094,702 -0.24(-3.30%)
Mar 06, 2018 6.958 7.143 6.897 7.115 8,029,674 +0.24(+3.55%)
Mar 05, 2018 6.453 6.880 6.418 6.871 6,285,481 +0.30(+4.64%)
Mar 02, 2018 6.305 6.601 6.253 6.566 6,227,818 +0.19(+3.01%)
Mar 01, 2018 6.305 6.462 6.174 6.374 5,501,351 +0.02(+0.27%)
Feb 28, 2018 6.732 6.749 6.331 6.357 3,319,066 -0.30(-4.58%)
Feb 27, 2018 6.644 6.792 6.583 6.662 5,237,574 -0.03(-0.52%)
Feb 26, 2018 6.636 6.732 6.540 6.697 3,991,882 +0.08(+1.18%)
Feb 23, 2018 6.418 6.627 6.388 6.618 4,649,251 +0.23(+3.54%)
Feb 22, 2018 6.374 6.392 4,038,181 +0.00(+0.00%)
Feb 21, 2018 6.444 6.531 6.383 6.392 4,480,678 -0.07(-1.08%)
Feb 20, 2018 6.592 6.636 6.418 6.462 5,935,654 -0.09(-1.33%)
Feb 16, 2018 6.549 6.549 6.549 0 +0.02(+0.27%)
Feb 15, 2018 7.158 7.184 6.357 6.531 9,720,675 -0.36(-5.18%)
Feb 14, 2018 6.427 6.932 6.357 6.888 9,366,521 +0.34(+5.19%)
Feb 13, 2018 6.662 6.684 6.540 6.549 5,853,670 -0.17(-2.46%)
Feb 12, 2018 6.635 6.797 6.431 6.714 7,461,497 +0.23(+3.49%)
Feb 09, 2018 6.836 6.853 6.226 6.488 10,936,887 -0.30(-4.36%)
Feb 08, 2018 7.210 7.454 6.784 6.784 7,440,002 -0.45(-6.26%)
Feb 07, 2018 7.428 7.446 7.089 7.237 7,699,364 -0.19(-2.58%)
Feb 06, 2018 7.210 7.515 7.106 7.428 5,646,782 +0.01(+0.12%)
Feb 05, 2018 7.611 7.768 7.393 7.419 4,514,951 -0.34(-4.38%)
Feb 02, 2018 8.003 8.020 7.724 7.759 3,601,389 -0.47(-5.71%)
Feb 01, 2018 8.360 8.407 8.038 8.229 4,236,860 -0.09(-1.05%)
Jan 31, 2018 8.464 8.521 8.264 8.316 3,362,877 -0.11(-1.34%)
Jan 30, 2018 8.613 8.621 8.491 8.430 5,390,201 -0.35(-3.97%)
Jan 29, 2018 8.970 8.987 8.774 8.778 2,109,416 -0.28(-3.08%)
Jan 26, 2018 9.187 9.187 9.022 9.057 4,213,120 -0.03(-0.29%)
Jan 25, 2018 9.396 9.414 9.048 9.083 2,418,560 -0.26(-2.80%)
Jan 24, 2018 9.379 9.475 9.113 9.344 6,379,619 +0.17(+1.80%)
Jan 23, 2018 9.065 9.248 8.970 9.179 3,071,673 +0.13(+1.44%)
Jan 22, 2018 8.935 9.152 8.882 9.048 2,992,379 +0.13(+1.46%)
Jan 19, 2018 9.057 9.074 8.839 8.917 3,747,314 -0.24(-2.57%)
Jan 18, 2018 9.213 9.283 9.087 9.152 2,135,579 -0.13(-1.41%)
Jan 17, 2018 9.222 9.388 9.083 9.283 2,806,011 +0.12(+1.33%)
Jan 16, 2018 9.370 9.492 9.135 9.161 3,881,736 -0.34(-3.57%)
Jan 12, 2018 9.501 9.501 9.501 0 -0.03(-0.27%)
Jan 11, 2018 9.126 9.675 9.109 9.527 5,155,781 +0.42(+4.59%)
Jan 10, 2018 9.257 9.109 4,557,912 +0.08(+0.87%)
Jan 09, 2018 8.804 9.091 8.787 9.031 4,789,678 +0.26(+2.98%)
Jan 08, 2018 8.795 8.804 8.578 8.769 4,062,329 -0.04(-0.49%)
Jan 05, 2018 9.013 9.057 8.734 8.813 6,112,719 -0.21(-2.32%)
Jan 04, 2018 9.031 9.091 8.917 9.022 4,119,701 +0.05(+0.58%)
Jan 03, 2018 8.525 9.004 8.525 8.970 6,780,213 +0.49(+5.75%)
Jan 02, 2018 8.020 8.499 8.012 8.482 3,780,231 +0.53(+6.68%)
Dec 29, 2017 7.951 7.951 7.951 0 -0.07(-0.87%)
Dec 28, 2017 7.837 8.025 7.811 8.020 2,585,982 +0.22(+2.79%)
Dec 27, 2017 7.768 7.837 7.716 7.803 5,484,302 +0.03(+0.45%)
Dec 26, 2017 7.681 7.846 7.576 7.768 3,806,219 +0.12(+1.59%)
Dec 22, 2017 7.628 7.733 7.585 7.646 2,631,176 -0.02(-0.23%)
Dec 21, 2017 7.515 7.703 7.454 7.663 4,215,523 +0.14(+1.85%)
Dec 20, 2017 7.507 7.533 7.411 7.524 2,869,036 +0.10(+1.29%)
Dec 19, 2017 7.437 7.541 7.376 7.428 3,240,229 +0.02(+0.24%)
Dec 18, 2017 7.341 7.585 7.324 7.411 4,182,484 +0.06(+0.83%)
Dec 15, 2017 7.646 7.689 7.341 7.350 11,859,340 -0.34(-4.42%)
Dec 14, 2017 8.012 8.155 7.681 7.689 5,442,888 -0.36(-4.44%)
Dec 13, 2017 8.098 8.107 7.925 8.046 9,221,727 -0.09(-1.06%)
Dec 12, 2017 8.298 8.324 8.090 8.133 3,453,029 -0.16(-1.98%)
Dec 11, 2017 8.202 8.324 8.150 8.298 2,748,344 +0.12(+1.48%)
Dec 08, 2017 8.280 8.332 8.163 8.176 2,545,825 -0.03(-0.42%)
Dec 07, 2017 8.029 8.267 7.986 8.211 2,572,362 +0.17(+2.16%)
Dec 06, 2017 8.280 8.328 8.021 8.038 3,436,797 -0.34(-4.03%)
Dec 05, 2017 8.471 8.525 8.358 8.376 1,949,041 -0.10(-1.12%)
Dec 04, 2017 8.696 8.731 8.445 8.471 3,960,012 -0.29(-3.36%)
Dec 01, 2017 8.419 8.796 8.410 8.765 6,224,274 +0.53(+6.41%)
Nov 30, 2017 8.038 8.410 8.029 8.237 5,290,633 +0.27(+3.37%)
Nov 29, 2017 8.107 7.873 7.969 3,200,834 -0.06(-0.76%)
Nov 28, 2017 8.064 8.124 7.982 8.029 3,657,774 -0.01(-0.11%)
Nov 27, 2017 8.358 8.419 7.917 8.038 5,226,784 -0.42(-5.02%)
Nov 24, 2017 8.506 8.549 8.393 8.462 1,995,822 +0.05(+0.62%)
Nov 22, 2017 8.445 8.549 8.384 8.410 3,603,559 +0.09(+1.04%)
Nov 21, 2017 8.514 8.523 8.299 8.324 4,352,938 -0.13(-1.54%)
Nov 20, 2017 8.748 8.751 8.419 8.454 4,797,121 -0.35(-3.94%)
Nov 17, 2017 8.791 8.869 8.635 8.800 2,766,143 +0.08(+0.89%)
Nov 16, 2017 8.852 8.913 8.687 8.722 2,864,073 -0.09(-0.98%)
Nov 15, 2017 8.705 8.930 8.627 8.809 5,433,858 -0.20(-2.21%)
Nov 14, 2017 9.424 9.424 8.991 9.008 4,442,855 -0.47(-4.94%)
Nov 13, 2017 9.692 9.709 9.450 9.476 4,303,785 -0.28(-2.84%)
Nov 10, 2017 9.796 9.943 9.727 9.753 10,849,279 -0.11(-1.14%)
Nov 09, 2017 9.727 9.965 9.623 9.865 4,847,161 +0.02(+0.18%)
Nov 08, 2017 9.684 9.978 9.675 9.848 6,452,654 +0.14(+1.43%)
Nov 07, 2017 9.709 9.727 9.476 9.709 5,840,091 -0.02(-0.18%)
Nov 06, 2017 9.320 9.727 9.285 9.727 6,532,900 +0.49(+5.35%)
Nov 03, 2017 9.095 9.233 8.982 9.233 8,229,429 +0.22(+2.40%)
Nov 02, 2017 9.069 9.216 8.835 9.017 7,001,412 +0.28(+3.17%)
Nov 01, 2017 8.540 8.800 8.506 8.739 5,112,536 +0.32(+3.81%)
Oct 31, 2017 8.306 8.449 8.254 8.419 2,798,527 +0.05(+0.62%)
Oct 30, 2017 8.384 8.462 8.254 8.367 5,696,888 +0.00(+0.00%)
Oct 27, 2017 8.038 8.367 7.981 8.367 4,817,400 +0.24(+2.99%)
Oct 26, 2017 8.116 8.176 8.029 8.124 2,947,844 -0.02(-0.21%)
Oct 25, 2017 8.159 8.298 8.098 8.142 3,725,467 -0.06(-0.74%)
Oct 24, 2017 8.445 8.506 8.142 8.202 4,679,597 -0.19(-2.27%)
Oct 23, 2017 8.661 8.661 8.367 8.393 5,023,317 -0.19(-2.22%)
Oct 20, 2017 8.618 8.666 8.532 8.584 3,963,736 -0.09(-1.00%)
Oct 19, 2017 8.445 8.705 8.410 8.670 7,652,648 +0.19(+2.25%)
Oct 18, 2017 8.566 8.584 8.371 8.480 3,466,270 -0.05(-0.61%)
Oct 17, 2017 8.410 8.540 8.358 8.532 2,794,220 +0.10(+1.23%)
Oct 16, 2017 8.471 8.536 8.402 8.428 1,914,959 +0.01(+0.10%)
Oct 13, 2017 8.367 8.532 8.350 8.419 3,896,892 +0.13(+1.57%)
Oct 12, 2017 8.306 8.428 8.263 8.289 3,121,037 -0.18(-2.15%)
Oct 11, 2017 8.350 8.488 8.280 8.471 4,492,016 +0.15(+1.77%)
Oct 10, 2017 8.436 8.454 8.293 8.324 4,082,543 +0.07(+0.84%)
Oct 09, 2017 8.402 8.454 8.202 8.254 2,833,620 -0.07(-0.83%)
Oct 06, 2017 8.402 8.436 8.220 8.324 3,770,777 -0.23(-2.73%)
Oct 05, 2017 8.592 8.653 8.497 8.558 2,984,103 +0.03(+0.41%)
Oct 04, 2017 8.549 8.653 8.441 8.523 3,759,201 -0.03(-0.30%)
Oct 03, 2017 8.523 8.605 8.488 8.549 5,689,042 +0.01(+0.10%)
Oct 02, 2017 8.497 8.601 8.341 8.540 5,582,104 -0.14(-1.60%)
Sep 29, 2017 8.713 8.774 8.618 8.679 4,181,982 -0.10(-1.18%)
Sep 28, 2017 8.930 8.956 8.744 8.783 5,214,057 -0.09(-0.98%)
Sep 27, 2017 8.913 8.973 8.679 8.869 5,354,196 -0.03(-0.29%)
Sep 26, 2017 8.930 8.991 8.774 8.895 5,797,295 -0.05(-0.58%)
Sep 25, 2017 9.224 9.259 8.861 8.947 9,753,411 +0.04(+0.49%)
Sep 22, 2017 8.748 8.965 8.661 8.904 8,651,955 +0.16(+1.78%)
Sep 21, 2017 8.722 8.770 8.523 8.748 8,777,229 +0.00(+0.00%)
Sep 20, 2017 8.246 8.748 8.220 8.748 11,329,051 +0.64(+7.91%)
Sep 19, 2017 7.951 8.211 7.925 8.107 8,016,028 +0.19(+2.41%)
Sep 18, 2017 7.839 7.924 7.787 7.917 4,083,468 +0.09(+1.11%)
Sep 15, 2017 7.943 7.951 7.743 7.830 5,127,713 -0.07(-0.88%)
Sep 14, 2017 7.865 7.990 7.782 7.899 8,843,039 +0.14(+1.79%)
Sep 13, 2017 7.494 7.812 7.494 7.761 10,225,570 +0.29(+3.92%)
Sep 12, 2017 7.192 7.476 7.184 7.468 4,482,695 +0.27(+3.71%)
Sep 11, 2017 7.029 7.278 7.016 7.201 3,504,552 +0.21(+2.96%)
Sep 08, 2017 7.184 7.218 6.977 6.994 4,459,977 -0.24(-3.33%)
Sep 07, 2017 7.209 7.261 7.089 7.235 4,302,123 -0.02(-0.24%)
Sep 06, 2017 7.192 7.313 7.141 7.252 4,983,307 +0.11(+1.57%)
Sep 05, 2017 7.089 7.227 7.037 7.141 8,080,749 +0.23(+3.37%)
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.