Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.644 3.784 3.626 3.626 12,049,981 -0.02(-0.51%)
Sep 29, 2020 3.831 3.831 3.598 3.644 10,631,653 -0.21(-5.56%)
Sep 28, 2020 3.719 3.868 3.663 3.859 4,884,481 +0.23(+6.43%)
Sep 25, 2020 3.682 3.719 3.555 3.626 8,362,961 -0.10(-2.75%)
Sep 24, 2020 3.560 3.784 3.477 3.728 4,800,803 +0.13(+3.63%)
Sep 23, 2020 3.756 3.784 3.551 3.598 5,336,107 -0.16(-4.22%)
Sep 22, 2020 3.700 3.817 3.649 3.756 3,029,179 +0.07(+1.77%)
Sep 21, 2020 3.840 3.849 3.663 3.691 4,764,003 -0.25(-6.38%)
Sep 18, 2020 3.998 4.017 3.872 3.943 3,508,869 -0.07(-1.63%)
Sep 17, 2020 3.961 4.078 3.868 4.008 3,603,511 -0.05(-1.15%)
Sep 16, 2020 3.868 4.148 3.859 4.054 7,692,448 +0.22(+5.84%)
Sep 15, 2020 3.868 3.933 3.807 3.831 3,601,787 +0.00(+0.00%)
Sep 14, 2020 3.849 3.849 3.682 3.831 6,021,750 +0.00(+0.00%)
Sep 11, 2020 3.793 3.905 3.738 3.831 4,915,141 +0.04(+0.98%)
Sep 10, 2020 3.943 4.054 3.765 3.793 7,316,318 -0.17(-4.24%)
Sep 09, 2020 3.970 4.026 3.919 3.961 3,473,014 +0.07(+1.67%)
Sep 08, 2020 4.194 4.213 3.887 3.896 7,722,898 -0.44(-10.11%)
Sep 04, 2020 4.464 4.548 4.292 4.334 4,878,018 -0.13(-2.92%)
Sep 03, 2020 4.334 4.497 4.287 4.464 3,852,766 +0.11(+2.57%)
Sep 02, 2020 4.455 4.455 4.325 4.353 4,498,498 -0.07(-1.48%)
Sep 01, 2020 4.390 4.511 4.334 4.418 3,093,874 +0.02(+0.42%)
Aug 31, 2020 4.558 4.567 4.390 4.399 3,133,136 -0.18(-3.87%)
Aug 28, 2020 4.520 4.581 4.455 4.576 2,384,237 +0.09(+2.08%)
Aug 27, 2020 4.492 4.520 4.362 4.483 3,844,354 -0.01(-0.21%)
Aug 26, 2020 4.632 4.632 4.450 4.492 3,867,537 -0.12(-2.63%)
Aug 25, 2020 4.632 4.697 4.539 4.614 2,935,609 +0.06(+1.23%)
Aug 24, 2020 4.436 4.586 4.367 4.558 3,340,176 +0.20(+4.49%)
Aug 21, 2020 4.539 4.544 4.301 4.362 6,545,117 -0.23(-5.07%)
Aug 20, 2020 4.548 4.651 4.492 4.595 3,399,352 -0.04(-0.80%)
Aug 19, 2020 4.697 4.725 4.614 4.632 2,486,198 -0.07(-1.58%)
Aug 18, 2020 4.884 4.912 4.679 4.707 3,277,741 -0.15(-3.07%)
Aug 17, 2020 4.800 4.865 4.758 4.856 2,980,904 +0.06(+1.17%)
Aug 14, 2020 4.716 4.828 4.679 4.800 4,463,443 +0.03(+0.59%)
Aug 13, 2020 4.837 4.889 4.707 4.772 3,721,155 -0.10(-2.10%)
Aug 12, 2020 4.865 4.926 4.781 4.875 4,603,681 +0.17(+3.56%)
Aug 11, 2020 4.865 4.977 4.688 4.707 6,263,175 -0.03(-0.59%)
Aug 10, 2020 4.604 4.735 4.567 4.735 4,987,456 +0.20(+4.31%)
Aug 07, 2020 4.558 4.604 4.492 4.539 3,145,042 -0.07(-1.62%)
Aug 06, 2020 4.614 4.697 4.558 4.614 5,855,475 -0.03(-0.60%)
Aug 05, 2020 4.464 4.735 4.450 4.642 9,694,126 +0.32(+7.33%)
Aug 04, 2020 4.157 4.390 4.148 4.325 5,593,970 +0.11(+2.65%)
Aug 03, 2020 4.194 4.287 4.136 4.213 3,494,977 +0.06(+1.35%)
Jul 31, 2020 4.259 4.315 4.129 4.157 6,778,155 -0.13(-3.04%)
Jul 30, 2020 4.353 4.353 4.194 4.287 4,583,402 -0.21(-4.56%)
Jul 29, 2020 4.455 4.492 4.353 4.492 4,408,935 +0.06(+1.26%)
Jul 28, 2020 4.707 4.721 4.362 4.436 8,343,434 -0.29(-6.11%)
Jul 27, 2020 4.688 4.733 4.609 4.725 5,374,043 +0.06(+1.20%)
Jul 24, 2020 4.623 4.744 4.595 4.670 7,346,909 +0.03(+0.60%)
Jul 23, 2020 4.539 4.744 4.502 4.642 6,841,573 +0.01(+0.20%)
Jul 22, 2020 4.539 4.688 4.418 4.632 7,442,130 +0.04(+0.81%)
Jul 21, 2020 4.213 4.670 4.213 4.595 8,995,392 +0.51(+12.56%)
Jul 20, 2020 4.148 4.217 4.036 4.082 5,241,210 -0.07(-1.79%)
Jul 17, 2020 4.287 4.325 4.157 4.157 4,469,666 -0.10(-2.41%)
Jul 16, 2020 4.306 4.353 4.203 4.259 4,441,078 -0.07(-1.72%)
Jul 15, 2020 4.222 4.427 4.221 4.334 7,630,649 +0.21(+5.20%)
Jul 14, 2020 3.970 4.129 3.854 4.120 8,068,671 +0.17(+4.25%)
Jul 13, 2020 4.120 4.176 3.943 3.952 6,417,733 -0.17(-4.07%)
Jul 10, 2020 3.989 4.129 3.989 4.120 4,331,367 +0.09(+2.31%)
Jul 09, 2020 4.138 4.203 3.952 4.026 7,178,537 -0.11(-2.70%)
Jul 08, 2020 4.194 4.287 4.120 4.138 5,478,278 -0.04(-0.89%)
Jul 07, 2020 4.287 4.297 4.148 4.176 6,116,895 -0.18(-4.07%)
Jul 06, 2020 4.530 4.558 4.325 4.353 5,107,944 -0.07(-1.48%)
Jul 02, 2020 4.427 4.483 4.325 4.418 3,950,159 +0.12(+2.82%)
Jul 01, 2020 4.381 4.502 4.287 4.297 3,727,364 -0.06(-1.28%)
Jun 30, 2020 4.325 4.390 4.185 4.353 8,172,421 -0.01(-0.21%)
Jun 29, 2020 4.166 4.381 4.101 4.362 7,032,188 +0.21(+5.17%)
Jun 26, 2020 4.250 4.297 4.064 4.148 9,248,869 -0.20(-4.51%)
Jun 25, 2020 4.176 4.441 4.157 4.343 5,462,625 +0.09(+2.19%)
Jun 24, 2020 4.278 4.339 4.176 4.250 8,104,988 -0.13(-2.98%)
Jun 23, 2020 4.381 4.483 4.353 4.381 5,660,803 +0.08(+1.95%)
Jun 22, 2020 4.241 4.320 4.140 4.297 4,446,965 +0.07(+1.77%)
Jun 19, 2020 4.297 4.348 4.196 4.222 7,987,762 +0.07(+1.57%)
Jun 18, 2020 4.194 4.325 4.073 4.157 8,615,114 -0.13(-3.04%)
Jun 17, 2020 4.502 4.567 4.259 4.287 7,781,179 -0.29(-6.31%)
Jun 16, 2020 4.576 4.744 4.450 4.576 9,932,891 +0.26(+6.05%)
Jun 15, 2020 3.961 4.353 3.961 4.315 10,469,997 +0.05(+1.09%)
Jun 12, 2020 4.436 4.534 4.152 4.269 8,500,402 +0.07(+1.78%)
Jun 11, 2020 4.171 4.502 4.152 4.194 10,752,215 -0.59(-12.28%)
Jun 10, 2020 4.949 5.005 4.679 4.781 7,388,707 -0.23(-4.65%)
Jun 09, 2020 5.238 5.238 4.935 5.014 9,843,634 -0.37(-6.92%)
Jun 08, 2020 5.191 5.434 5.052 5.387 17,504,956 +0.50(+10.31%)
Jun 05, 2020 4.763 4.954 4.763 4.884 13,447,731 +0.39(+8.71%)
Jun 04, 2020 4.418 4.520 4.381 4.492 6,537,371 +0.02(+0.42%)
Jun 03, 2020 4.502 4.595 4.436 4.474 9,668,865 +0.05(+1.05%)
Jun 02, 2020 4.287 4.436 4.241 4.427 5,958,631 +0.23(+5.56%)
Jun 01, 2020 4.008 4.208 3.924 4.194 4,784,494 +0.16(+3.93%)
May 29, 2020 4.008 4.073 3.915 4.036 6,474,734 -0.04(-0.92%)
May 28, 2020 4.176 4.213 4.054 4.073 4,832,159 -0.12(-2.89%)
May 27, 2020 4.110 4.213 3.952 4.194 7,865,053 +0.13(+3.21%)
May 26, 2020 4.110 4.138 4.026 4.064 5,622,979 +0.10(+2.59%)
May 22, 2020 3.887 3.987 3.835 3.961 4,557,109 -0.03(-0.70%)
May 21, 2020 4.054 4.110 3.868 3.989 5,153,869 -0.03(-0.70%)
May 20, 2020 3.877 4.017 3.821 4.017 6,627,667 +0.28(+7.48%)
May 19, 2020 4.008 4.073 3.714 3.737 14,476,664 -0.40(-9.68%)
May 18, 2020 3.644 4.166 3.635 4.138 8,671,703 +0.68(+19.68%)
May 15, 2020 3.290 3.467 3.253 3.458 4,720,300 +0.20(+6.00%)
May 14, 2020 3.169 3.355 2.964 3.262 7,746,828 +0.00(+0.00%)
May 13, 2020 3.495 3.523 3.243 3.262 6,955,646 -0.26(-7.41%)
May 12, 2020 3.449 3.626 3.449 3.523 12,005,339 +0.10(+3.00%)
May 11, 2020 3.560 3.578 3.383 3.421 7,482,522 -0.18(-4.92%)
May 08, 2020 3.635 3.677 3.551 3.598 6,117,131 +0.05(+1.31%)
May 07, 2020 3.449 3.570 3.398 3.551 14,945,274 +0.23(+7.02%)
May 06, 2020 3.402 3.542 3.281 3.318 10,460,663 -0.08(-2.47%)
May 05, 2020 3.327 3.504 3.234 3.402 14,285,502 +0.26(+8.31%)
May 04, 2020 3.010 3.267 2.964 3.141 9,243,329 +0.03(+0.90%)
May 01, 2020 3.327 3.383 3.057 3.113 7,384,139 -0.28(-8.24%)
Apr 30, 2020 3.504 3.504 3.164 3.393 13,185,893 +0.05(+1.39%)
Apr 29, 2020 3.029 3.383 3.029 3.346 11,646,600 +0.42(+14.33%)
Apr 28, 2020 2.833 3.001 2.833 2.927 9,506,032 +0.09(+3.29%)
Apr 27, 2020 2.740 2.899 2.591 2.833 9,407,149 -0.01(-0.33%)
Apr 24, 2020 2.983 3.080 2.740 2.843 9,737,369 -0.06(-1.93%)
Apr 23, 2020 2.824 3.160 2.796 2.899 14,268,745 +0.20(+7.24%)
Apr 22, 2020 2.535 2.712 2.526 2.703 8,310,267 +0.25(+10.27%)
Apr 21, 2020 2.349 2.470 2.330 2.451 16,168,125 +0.00(+0.00%)
Apr 20, 2020 2.321 2.572 2.311 2.451 12,502,452 -0.09(-3.66%)
Apr 17, 2020 2.339 2.591 2.311 2.544 13,278,747 +0.21(+8.76%)
Apr 16, 2020 2.330 2.405 2.311 2.339 7,595,725 -0.01(-0.40%)
Apr 15, 2020 2.283 2.395 2.228 2.349 7,775,367 -0.09(-3.82%)
Apr 14, 2020 2.395 2.479 2.339 2.442 11,235,466 -0.05(-1.87%)
Apr 13, 2020 2.722 2.750 2.451 2.489 6,336,888 -0.08(-3.26%)
Apr 09, 2020 2.871 2.899 2.447 2.572 21,881,076 -0.18(-6.44%)
Apr 08, 2020 2.619 2.768 2.451 2.750 18,548,450 +0.19(+7.27%)
Apr 07, 2020 2.675 2.927 2.526 2.563 17,831,866 +0.07(+2.61%)
Apr 06, 2020 2.330 2.572 2.246 2.498 15,604,713 +0.23(+10.29%)
Apr 03, 2020 2.498 2.507 2.023 2.265 19,646,190 +0.07(+2.97%)
Apr 02, 2020 1.995 2.339 1.901 2.200 20,940,348 +0.42(+23.56%)
Apr 01, 2020 1.799 1.911 1.659 1.780 11,547,882 -0.10(-5.45%)
Mar 31, 2020 1.752 1.976 1.678 1.883 16,532,857 +0.29(+18.13%)
Mar 30, 2020 1.584 1.612 1.463 1.594 17,174,664 +0.02(+1.18%)
Mar 27, 2020 1.724 1.743 1.529 1.575 7,745,712 -0.19(-10.58%)
Mar 26, 2020 1.892 2.013 1.706 1.762 13,528,850 -0.11(-5.97%)
Mar 25, 2020 1.734 2.050 1.659 1.873 15,322,968 +0.21(+12.92%)
Mar 24, 2020 1.650 1.668 1.575 1.659 9,309,505 +0.16(+10.56%)
Mar 23, 2020 1.594 1.678 1.454 1.501 8,493,068 -0.05(-3.01%)
Mar 20, 2020 1.640 1.692 1.519 1.547 14,896,384 +0.02(+1.22%)
Mar 19, 2020 1.529 1.612 1.426 1.529 15,567,888 +0.04(+2.50%)
Mar 18, 2020 1.678 1.790 1.314 1.491 11,425,322 -0.31(-17.10%)
Mar 17, 2020 2.330 2.330 1.724 1.799 12,390,601 -0.48(-21.22%)
Mar 16, 2020 2.442 2.451 2.200 2.283 8,468,648 -0.51(-18.33%)
Mar 13, 2020 2.591 2.805 2.544 2.796 16,323,686 +0.36(+14.94%)
Mar 12, 2020 2.628 2.628 2.311 2.433 11,320,562 -0.31(-11.45%)
Mar 11, 2020 2.729 2.820 2.647 2.747 27,188,546 -0.08(-2.90%)
Mar 10, 2020 3.432 3.432 2.583 2.829 26,108,188 +0.27(+10.71%)
Mar 09, 2020 3.623 3.651 2.464 2.556 30,471,420 -2.82(-52.46%)
Mar 06, 2020 5.850 5.996 5.312 5.376 11,971,925 -0.71(-11.69%)
Mar 05, 2020 6.179 6.266 6.037 6.088 7,121,677 -0.27(-4.30%)
Mar 04, 2020 6.580 6.681 6.234 6.361 6,717,400 -0.11(-1.69%)
Mar 03, 2020 6.827 6.900 6.439 6.471 7,784,607 -0.34(-4.96%)
Mar 02, 2020 6.845 6.845 6.549 6.809 6,640,557 +0.08(+1.22%)
Feb 28, 2020 6.571 6.736 6.380 6.726 13,537,416 -0.08(-1.21%)
Feb 27, 2020 6.946 7.073 6.631 6.809 9,474,073 -0.41(-5.69%)
Feb 26, 2020 7.575 7.621 7.210 7.219 4,223,805 -0.30(-4.00%)
Feb 25, 2020 7.803 7.803 7.461 7.521 4,038,199 -0.23(-2.94%)
Feb 24, 2020 7.904 7.904 7.730 7.749 3,906,362 -0.50(-6.08%)
Feb 21, 2020 8.296 8.365 8.169 8.251 3,298,837 -0.14(-1.63%)
Feb 20, 2020 8.278 8.456 8.278 8.388 5,645,556 +0.11(+1.32%)
Feb 19, 2020 8.196 8.319 8.109 8.278 3,697,451 +0.16(+1.91%)
Feb 18, 2020 8.050 8.191 7.968 8.123 3,468,277 -0.01(-0.11%)
Feb 14, 2020 8.269 8.324 8.041 8.132 3,440,178 -0.06(-0.78%)
Feb 13, 2020 8.269 8.351 8.169 8.196 3,533,190 -0.14(-1.64%)
Feb 12, 2020 8.351 8.570 7.772 8.333 11,106,215 +0.10(+1.22%)
Feb 11, 2020 8.315 8.424 8.196 8.232 6,008,278 +0.05(+0.67%)
Feb 10, 2020 8.077 8.196 7.940 8.178 4,480,224 +0.03(+0.34%)
Feb 07, 2020 8.223 8.305 8.059 8.150 3,295,769 -0.20(-2.40%)
Feb 06, 2020 8.315 8.488 8.123 8.351 3,160,105 +0.01(+0.11%)
Feb 05, 2020 8.141 8.515 8.141 8.342 6,166,027 +0.39(+4.94%)
Feb 04, 2020 8.059 8.132 7.949 7.949 3,941,518 +0.07(+0.93%)
Feb 03, 2020 7.959 8.096 7.845 7.876 6,328,228 -0.07(-0.92%)
Jan 31, 2020 8.105 8.132 7.904 7.949 4,647,494 -0.32(-3.86%)
Jan 30, 2020 8.041 8.278 8.013 8.269 4,521,772 +0.10(+1.23%)
Jan 29, 2020 8.132 8.210 8.096 8.169 4,746,533 +0.08(+1.02%)
Jan 28, 2020 8.023 8.159 7.963 8.086 5,032,770 +0.11(+1.37%)
Jan 27, 2020 7.740 7.995 7.721 7.977 8,145,628 -0.01(-0.11%)
Jan 24, 2020 8.178 8.196 7.940 7.986 3,945,062 -0.26(-3.21%)
Jan 23, 2020 8.178 8.269 8.032 8.251 3,458,671 -0.05(-0.55%)
Jan 22, 2020 8.305 8.378 8.251 8.296 4,445,923 -0.05(-0.55%)
Jan 21, 2020 8.424 8.515 8.324 8.342 3,293,562 -0.11(-1.30%)
Jan 17, 2020 8.607 8.607 8.451 8.451 2,330,595 -0.12(-1.38%)
Jan 16, 2020 8.707 8.762 8.561 8.570 6,972,908 -0.09(-1.05%)
Jan 15, 2020 8.698 8.698 8.570 8.661 3,980,465 -0.05(-0.52%)
Jan 14, 2020 8.798 8.844 8.707 8.707 4,214,798 -0.12(-1.34%)
Jan 13, 2020 8.953 8.963 8.684 8.826 3,820,659 -0.19(-2.13%)
Jan 10, 2020 9.072 9.122 9.004 9.017 2,994,241 -0.10(-1.10%)
Jan 09, 2020 9.209 9.209 8.976 9.118 5,610,787 -0.06(-0.70%)
Jan 08, 2020 9.501 9.501 9.118 9.182 3,603,935 -0.32(-3.36%)
Jan 07, 2020 9.492 9.547 9.392 9.501 2,692,240 -0.05(-0.57%)
Jan 06, 2020 9.382 9.574 9.373 9.556 2,229,887 +0.26(+2.75%)
Jan 03, 2020 9.419 9.601 9.273 9.300 3,734,913 +0.05(+0.49%)
Jan 02, 2020 9.291 9.392 9.168 9.255 3,182,492 -0.01(-0.10%)
Dec 31, 2019 9.118 9.328 9.090 9.264 2,192,979 +0.07(+0.79%)
Dec 30, 2019 9.255 9.291 9.127 9.191 2,036,758 +0.01(+0.10%)
Dec 27, 2019 9.309 9.319 9.150 9.182 4,707,318 -0.10(-1.08%)
Dec 26, 2019 9.209 9.346 9.172 9.282 1,490,547 +0.15(+1.60%)
Dec 24, 2019 9.163 9.209 9.081 9.136 1,029,708 -0.03(-0.30%)
Dec 23, 2019 9.008 9.182 9.008 9.163 1,794,399 +0.16(+1.83%)
Dec 20, 2019 9.036 9.072 8.908 8.999 7,623,657 -0.04(-0.40%)
Dec 19, 2019 8.944 9.104 8.926 9.036 2,215,754 +0.05(+0.61%)
Dec 18, 2019 8.999 9.090 8.890 8.981 1,980,335 -0.04(-0.40%)
Dec 17, 2019 8.944 9.109 8.890 9.017 2,537,484 +0.14(+1.54%)
Dec 16, 2019 8.935 8.995 8.835 8.880 2,882,221 +0.05(+0.62%)
Dec 13, 2019 8.780 8.985 8.725 8.826 2,664,993 +0.05(+0.52%)
Dec 12, 2019 8.534 8.835 8.524 8.780 2,751,217 +0.25(+2.92%)
Dec 11, 2019 8.495 8.613 8.432 8.531 2,103,442 +0.01(+0.11%)
Dec 10, 2019 8.305 8.622 8.305 8.522 3,999,793 +0.17(+2.06%)
Dec 09, 2019 8.323 8.522 8.314 8.350 2,794,019 -0.07(-0.86%)
Dec 06, 2019 7.915 8.432 7.892 8.423 6,313,095 +0.53(+6.78%)
Dec 05, 2019 8.024 8.078 7.842 7.888 3,690,663 -0.09(-1.14%)
Dec 04, 2019 7.869 8.069 7.779 7.978 6,732,919 +0.24(+3.17%)
Dec 03, 2019 7.879 7.915 7.724 7.734 2,855,937 -0.26(-3.29%)
Dec 02, 2019 8.078 8.132 7.942 7.996 2,504,574 -0.06(-0.79%)
Nov 29, 2019 8.160 8.169 8.024 8.060 920,117 -0.17(-2.09%)
Nov 27, 2019 8.241 8.259 8.051 8.232 1,966,086 -0.05(-0.55%)
Nov 26, 2019 8.259 8.314 8.151 8.277 3,878,985 +0.04(+0.44%)
Nov 25, 2019 8.141 8.287 8.051 8.241 3,431,909 +0.11(+1.34%)
Nov 22, 2019 8.223 8.277 8.064 8.132 1,887,884 -0.08(-0.99%)
Nov 21, 2019 8.114 8.277 8.078 8.214 2,939,187 +0.14(+1.68%)
Nov 20, 2019 8.051 8.287 7.960 8.078 3,148,276 +0.02(+0.22%)
Nov 19, 2019 8.259 8.268 8.005 8.060 3,630,563 -0.24(-2.84%)
Nov 18, 2019 8.377 8.377 8.241 8.296 1,902,199 -0.11(-1.29%)
Nov 15, 2019 8.277 8.486 8.250 8.404 1,829,646 +0.21(+2.54%)
Nov 14, 2019 8.413 8.454 8.187 8.196 2,215,294 -0.19(-2.27%)
Nov 13, 2019 8.314 8.404 8.259 8.386 1,831,027 +0.01(+0.11%)
Nov 12, 2019 8.495 8.613 8.350 8.377 1,872,981 -0.11(-1.28%)
Nov 11, 2019 8.178 8.495 8.178 8.486 3,770,152 +0.17(+2.07%)
Nov 08, 2019 8.287 8.359 8.132 8.314 2,565,012 -0.03(-0.33%)
Nov 07, 2019 8.114 8.468 8.105 8.341 4,142,928 +0.34(+4.31%)
Nov 06, 2019 8.151 8.196 7.960 7.996 4,663,186 -0.22(-2.65%)
Nov 05, 2019 8.078 8.314 8.078 8.214 3,482,613 +0.15(+1.91%)
Nov 04, 2019 8.015 8.223 7.987 8.060 3,706,608 +0.15(+1.95%)
Nov 01, 2019 7.770 8.033 7.761 7.906 4,830,892 +0.21(+2.71%)
Oct 31, 2019 7.833 7.860 7.516 7.697 6,777,074 -0.15(-1.85%)
Oct 30, 2019 8.033 8.087 7.724 7.842 6,246,935 -0.19(-2.37%)
Oct 29, 2019 7.815 8.132 7.774 8.033 2,879,720 +0.15(+1.84%)
Oct 28, 2019 8.015 8.132 7.833 7.888 3,376,684 -0.06(-0.80%)
Oct 25, 2019 7.933 8.078 7.897 7.951 3,238,831 -0.01(-0.11%)
Oct 24, 2019 8.114 8.178 7.842 7.960 2,788,727 -0.15(-1.90%)
Oct 23, 2019 7.879 8.187 7.815 8.114 5,330,250 +0.24(+3.11%)
Oct 22, 2019 7.860 8.073 7.693 7.869 5,030,022 -0.05(-0.69%)
Oct 21, 2019 7.788 8.001 7.734 7.924 2,628,576 +0.14(+1.75%)
Oct 18, 2019 7.879 7.906 7.729 7.788 2,992,201 -0.05(-0.69%)
Oct 17, 2019 7.842 7.851 7.706 7.842 3,811,122 +0.05(+0.58%)
Oct 16, 2019 7.734 7.901 7.734 7.797 3,285,444 +0.05(+0.70%)
Oct 15, 2019 7.598 7.933 7.598 7.743 4,476,059 +0.08(+1.07%)
Oct 14, 2019 7.643 7.761 7.588 7.661 1,843,514 -0.12(-1.52%)
Oct 11, 2019 7.498 7.833 7.489 7.779 6,575,056 +0.37(+5.02%)
Oct 10, 2019 7.335 7.416 7.262 7.407 3,472,734 +0.13(+1.74%)
Oct 09, 2019 7.452 7.489 7.258 7.280 5,165,692 -0.09(-1.23%)
Oct 08, 2019 7.688 7.688 7.344 7.371 6,489,818 -0.40(-5.13%)
Oct 07, 2019 7.824 7.947 7.634 7.770 4,863,391 +0.04(+0.47%)
Oct 04, 2019 7.951 8.024 7.688 7.734 2,919,183 -0.23(-2.85%)
Oct 03, 2019 7.842 8.019 7.770 7.960 4,712,466 +0.05(+0.69%)
Oct 02, 2019 8.241 8.259 7.811 7.906 7,433,733 -0.36(-4.39%)
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.