Cenovus Energy Inc (NY: CVE )

14.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.490 9.655 9.490 9.580 7,656,849 +0.14(+1.48%)
Jun 29, 2021 9.500 9.560 9.375 9.440 9,661,517 +0.05(+0.53%)
Jun 28, 2021 9.700 9.700 9.335 9.390 13,763,907 -0.35(-3.59%)
Jun 25, 2021 9.880 9.895 9.720 9.740 5,911,286 -0.07(-0.71%)
Jun 24, 2021 9.800 9.850 9.661 9.810 7,174,771 +0.02(+0.20%)
Jun 23, 2021 9.990 10.09 9.770 9.790 10,045,470 -0.09(-0.91%)
Jun 22, 2021 9.990 9.990 9.735 9.880 12,154,848 -0.14(-1.40%)
Jun 21, 2021 9.790 10.07 9.630 10.02 9,445,088 +0.35(+3.62%)
Jun 18, 2021 9.480 9.940 9.385 9.670 11,414,032 -0.01(-0.10%)
Jun 17, 2021 10.07 10.08 9.510 9.680 12,388,967 -0.43(-4.25%)
Jun 16, 2021 10.41 10.41 10.04 10.11 9,918,721 -0.30(-2.88%)
Jun 15, 2021 10.11 10.54 10.11 10.41 14,066,683 +0.38(+3.79%)
Jun 14, 2021 10.05 10.20 9.985 10.03 8,669,081 +0.03(+0.30%)
Jun 11, 2021 10.11 10.17 9.940 10.00 9,250,214 -0.08(-0.79%)
Jun 10, 2021 10.10 10.11 9.760 10.08 16,212,749 +0.17(+1.72%)
Jun 09, 2021 9.920 10.06 9.765 9.910 10,877,749 +0.07(+0.71%)
Jun 08, 2021 9.510 9.920 9.470 9.840 16,015,623 +0.37(+3.91%)
Jun 07, 2021 9.440 9.590 9.260 9.470 10,041,194 +0.05(+0.53%)
Jun 04, 2021 9.300 9.500 9.210 9.420 9,810,584 +0.24(+2.61%)
Jun 03, 2021 9.140 9.205 9.030 9.180 8,094,815 +0.00(+0.00%)
Jun 02, 2021 8.990 9.300 8.880 9.180 13,364,719 +0.31(+3.49%)
Jun 01, 2021 8.550 8.940 8.480 8.870 16,016,447 +0.74(+9.10%)
May 28, 2021 8.040 8.155 7.935 8.130 7,114,909 +0.12(+1.50%)
May 27, 2021 7.920 8.080 7.890 8.010 6,589,100 +0.15(+1.91%)
May 26, 2021 7.730 7.925 7.710 7.860 7,453,243 +0.12(+1.55%)
May 25, 2021 7.950 8.000 7.730 7.740 7,256,771 -0.29(-3.61%)
May 24, 2021 7.940 8.040 7.760 8.030 6,112,071 +0.22(+2.82%)
May 21, 2021 7.970 7.990 7.765 7.810 7,595,090 -0.03(-0.38%)
May 20, 2021 7.890 7.900 7.690 7.840 6,759,937 -0.05(-0.63%)
May 19, 2021 8.060 8.060 7.810 7.890 10,442,869 -0.32(-3.90%)
May 18, 2021 8.290 8.470 8.080 8.210 10,739,591 -0.08(-0.97%)
May 17, 2021 8.020 8.290 7.970 8.290 10,833,806 +0.25(+3.11%)
May 14, 2021 7.800 8.069 7.800 8.040 11,819,701 +0.34(+4.42%)
May 13, 2021 7.800 7.950 7.555 7.700 11,529,568 -0.20(-2.53%)
May 12, 2021 7.760 8.140 7.760 7.900 12,848,336 +0.18(+2.33%)
May 11, 2021 7.500 7.780 7.340 7.720 13,598,974 +0.06(+0.78%)
May 10, 2021 8.050 8.070 7.640 7.660 15,257,088 -0.24(-3.04%)
May 07, 2021 7.980 8.035 7.845 7.900 10,932,136 -0.07(-0.88%)
May 06, 2021 7.870 7.975 7.670 7.970 8,343,961 +0.16(+2.05%)
May 05, 2021 7.770 7.905 7.580 7.810 13,424,285 +0.15(+1.96%)
May 04, 2021 8.060 8.060 7.570 7.660 13,651,723 -0.41(-5.08%)
May 03, 2021 7.860 8.070 7.770 8.070 6,589,654 +0.30(+3.86%)
Apr 30, 2021 7.840 7.950 7.740 7.770 5,724,000 -0.17(-2.14%)
Apr 29, 2021 8.050 8.150 7.835 7.940 7,005,290 +0.05(+0.63%)
Apr 28, 2021 7.550 7.920 7.510 7.890 9,316,930 +0.38(+5.06%)
Apr 27, 2021 7.610 7.650 7.380 7.510 15,886,197 -0.06(-0.79%)
Apr 26, 2021 7.500 7.620 7.480 7.570 4,271,395 +0.07(+0.93%)
Apr 23, 2021 7.540 7.550 7.400 7.500 3,676,400 +0.06(+0.81%)
Apr 22, 2021 7.540 7.550 7.300 7.440 6,156,864 -0.11(-1.46%)
Apr 21, 2021 7.170 7.550 7.160 7.550 4,973,358 +0.24(+3.28%)
Apr 20, 2021 7.810 7.860 7.300 7.310 9,910,263 -0.54(-6.88%)
Apr 19, 2021 8.040 8.060 7.830 7.850 7,100,963 -0.12(-1.51%)
Apr 16, 2021 8.150 8.150 7.924 7.970 5,824,800 -0.12(-1.48%)
Apr 15, 2021 8.070 8.150 7.970 8.090 6,794,234 +0.08(+1.00%)
Apr 14, 2021 7.620 8.140 7.620 8.010 6,697,612 +0.46(+6.09%)
Apr 13, 2021 7.550 7.635 7.540 7.550 3,823,916 -0.04(-0.53%)
Apr 12, 2021 7.690 7.720 7.540 7.590 3,609,273 -0.01(-0.13%)
Apr 09, 2021 7.740 7.830 7.590 7.600 4,861,700 -0.18(-2.31%)
Apr 08, 2021 7.690 7.780 7.550 7.780 5,108,007 +0.07(+0.91%)
Apr 07, 2021 7.710 7.730 7.540 7.710 5,110,807 +0.00(+0.00%)
Apr 06, 2021 7.640 7.930 7.630 7.710 9,146,483 +0.12(+1.58%)
Apr 05, 2021 7.850 7.850 7.500 7.590 6,870,641 -0.28(-3.56%)
Apr 01, 2021 7.560 7.875 7.470 7.870 8,782,600 +0.35(+4.65%)
Mar 31, 2021 7.610 7.630 7.470 7.520 7,758,804 -0.06(-0.79%)
Mar 30, 2021 7.520 7.650 7.500 7.580 7,599,796 -0.01(-0.13%)
Mar 29, 2021 7.750 7.780 7.530 7.590 6,368,165 -0.21(-2.69%)
Mar 26, 2021 7.780 7.830 7.630 7.800 9,271,700 +0.14(+1.83%)
Mar 25, 2021 7.490 7.680 7.330 7.660 8,373,528 +0.00(+0.00%)
Mar 24, 2021 7.610 7.842 7.590 7.660 11,702,287 +0.21(+2.82%)
Mar 23, 2021 7.570 7.640 7.380 7.450 10,025,912 -0.37(-4.73%)
Mar 22, 2021 8.060 8.080 7.810 7.820 6,936,536 -0.18(-2.25%)
Mar 19, 2021 7.930 8.110 7.730 8.000 9,909,000 +0.13(+1.65%)
Mar 18, 2021 8.220 8.260 7.780 7.870 8,944,962 -0.49(-5.86%)
Mar 17, 2021 8.150 8.380 8.080 8.360 7,377,754 +0.15(+1.83%)
Mar 16, 2021 8.400 8.450 8.150 8.210 9,664,660 -0.26(-3.07%)
Mar 15, 2021 8.470 8.540 8.299 8.470 6,654,532 -0.01(-0.12%)
Mar 12, 2021 8.410 8.480 8.280 8.480 6,699,000 +0.04(+0.47%)
Mar 11, 2021 8.420 8.570 8.385 8.440 8,918,949 +0.13(+1.56%)
Mar 10, 2021 8.000 8.350 7.970 8.310 8,896,776 +0.32(+4.01%)
Mar 09, 2021 8.130 8.230 7.940 7.990 10,916,518 -0.14(-1.72%)
Mar 08, 2021 8.350 8.410 8.030 8.130 15,723,637 -0.08(-0.97%)
Mar 05, 2021 8.100 8.340 7.968 8.210 14,815,300 +0.35(+4.45%)
Mar 04, 2021 7.550 7.920 7.360 7.860 21,111,724 +0.37(+4.94%)
Mar 03, 2021 7.520 7.780 7.480 7.490 9,080,509 +0.03(+0.40%)
Mar 02, 2021 7.460 7.580 7.390 7.460 6,675,872 +0.03(+0.40%)
Mar 01, 2021 7.570 7.620 7.350 7.430 10,609,770 +0.02(+0.27%)
Feb 26, 2021 7.270 7.520 7.100 7.410 11,566,300 -0.04(-0.54%)
Feb 25, 2021 7.670 7.720 7.370 7.450 12,732,872 -0.16(-2.10%)
Feb 24, 2021 7.320 7.690 7.260 7.610 12,489,877 +0.29(+3.96%)
Feb 23, 2021 7.180 7.350 6.930 7.320 11,104,196 +0.13(+1.81%)
Feb 22, 2021 6.930 7.380 6.910 7.190 13,255,028 +0.29(+4.20%)
Feb 19, 2021 6.840 6.953 6.800 6.900 5,120,000 +0.12(+1.77%)
Feb 18, 2021 6.900 6.970 6.780 6.780 5,883,679 -0.16(-2.31%)
Feb 17, 2021 6.930 7.010 6.690 6.940 8,125,427 +0.00(+0.00%)
Feb 16, 2021 6.940 7.010 6.790 6.940 16,949,572 +0.19(+2.81%)
Feb 12, 2021 6.490 6.750 6.465 6.750 7,171,400 +0.19(+2.90%)
Feb 11, 2021 6.700 6.890 6.525 6.560 8,038,347 -0.12(-1.80%)
Feb 10, 2021 6.280 6.690 6.230 6.680 12,552,705 +0.47(+7.57%)
Feb 09, 2021 6.350 6.380 6.070 6.210 13,930,583 -0.25(-3.87%)
Feb 08, 2021 6.460 6.510 6.340 6.460 14,293,564 +0.11(+1.73%)
Feb 05, 2021 6.430 6.430 6.235 6.350 11,333,700 +0.04(+0.63%)
Feb 04, 2021 6.550 6.550 6.210 6.310 11,873,166 -0.14(-2.17%)
Feb 03, 2021 6.250 6.520 6.210 6.450 10,754,544 +0.26(+4.20%)
Feb 02, 2021 6.440 6.450 6.170 6.190 8,807,406 -0.03(-0.48%)
Feb 01, 2021 6.030 6.280 5.940 6.220 11,736,040 +0.31(+5.25%)
Jan 29, 2021 5.860 6.040 5.810 5.910 17,257,300 +0.01(+0.17%)
Jan 28, 2021 5.830 5.980 5.700 5.900 10,647,166 +0.15(+2.61%)
Jan 27, 2021 5.650 5.910 5.560 5.750 9,096,266 -0.01(-0.17%)
Jan 26, 2021 6.010 6.080 5.665 5.760 9,276,627 -0.17(-2.87%)
Jan 25, 2021 5.810 5.950 5.700 5.930 8,309,807 +0.05(+0.85%)
Jan 22, 2021 5.950 6.050 5.810 5.880 9,623,700 -0.25(-4.08%)
Jan 21, 2021 6.220 6.220 5.940 6.130 10,275,519 -0.07(-1.13%)
Jan 20, 2021 6.240 6.345 6.170 6.200 6,291,630 +0.01(+0.16%)
Jan 19, 2021 6.150 6.230 6.060 6.190 11,646,830 +0.06(+0.98%)
Jan 15, 2021 6.490 6.490 6.122 6.130 14,182,400 -0.39(-5.98%)
Jan 14, 2021 6.250 6.605 6.180 6.520 10,270,852 +0.36(+5.84%)
Jan 13, 2021 6.370 6.380 6.135 6.160 11,391,522 -0.20(-3.14%)
Jan 12, 2021 6.520 6.540 6.350 6.360 11,130,330 -0.08(-1.24%)
Jan 11, 2021 6.330 6.450 6.250 6.440 11,978,123 -0.09(-1.38%)
Jan 08, 2021 6.900 6.930 6.492 6.530 11,051,300 -0.28(-4.11%)
Jan 07, 2021 6.790 6.898 6.705 6.810 14,425,760 +0.11(+1.64%)
Jan 06, 2021 6.710 6.820 6.540 6.700 15,871,331 +0.06(+0.90%)
Jan 05, 2021 6.300 6.680 6.270 6.640 23,123,412 +0.46(+7.44%)
Jan 04, 2021 6.140 6.320 6.110 6.180 13,539,378 +0.14(+2.32%)
Dec 31, 2020 6.040 6.040 6.040 8,145,757 -0.10(-1.63%)
Dec 30, 2020 6.000 6.245 6.000 6.140 8,145,757 +0.14(+2.33%)
Dec 29, 2020 5.900 6.090 5.830 6.000 10,072,054 +0.22(+3.81%)
Dec 28, 2020 5.930 5.985 5.730 5.780 3,023,472 -0.12(-2.03%)
Dec 24, 2020 5.900 5.920 5.770 5.900 3,587,400 +0.01(+0.17%)
Dec 23, 2020 5.650 5.920 5.630 5.890 6,410,292 +0.33(+5.94%)
Dec 22, 2020 5.670 5.710 5.530 5.560 4,966,370 -0.17(-2.97%)
Dec 21, 2020 5.550 5.800 5.470 5.730 7,127,055 -0.20(-3.37%)
Dec 18, 2020 5.980 6.130 5.880 5.930 6,953,200 -0.04(-0.67%)
Dec 17, 2020 5.970 6.020 5.820 5.970 6,354,297 +0.08(+1.36%)
Dec 16, 2020 6.100 6.130 5.830 5.890 9,057,610 -0.23(-3.76%)
Dec 15, 2020 6.100 6.165 6.000 6.120 7,698,775 +0.08(+1.32%)
Dec 14, 2020 6.370 6.450 6.040 6.040 11,485,309 -0.17(-2.74%)
Dec 11, 2020 6.260 6.270 6.080 6.210 8,235,700 +0.01(+0.16%)
Dec 10, 2020 5.860 6.270 5.860 6.200 9,512,246 +0.34(+5.80%)
Dec 09, 2020 5.940 6.070 5.700 5.860 10,487,037 +0.03(+0.51%)
Dec 08, 2020 5.600 5.900 5.600 5.830 8,422,517 +0.18(+3.19%)
Dec 07, 2020 5.610 5.770 5.460 5.650 8,308,085 +0.00(+0.00%)
Dec 04, 2020 5.470 5.680 5.440 5.650 9,707,800 +0.32(+6.00%)
Dec 03, 2020 5.270 5.410 5.150 5.330 8,868,745 +0.12(+2.30%)
Dec 02, 2020 4.990 5.390 4.940 5.210 7,455,170 +0.21(+4.20%)
Dec 01, 2020 5.090 5.180 4.950 5.000 5,753,930 +0.04(+0.81%)
Nov 30, 2020 5.300 5.340 4.960 4.960 6,998,937 -0.39(-7.29%)
Nov 27, 2020 5.330 5.430 5.280 5.350 3,749,500 -0.07(-1.29%)
Nov 25, 2020 5.340 5.450 5.225 5.420 5,851,100 +0.02(+0.37%)
Nov 24, 2020 5.500 5.580 5.340 5.400 9,089,384 +0.15(+2.86%)
Nov 23, 2020 4.840 5.250 4.780 5.250 6,652,134 +0.54(+11.46%)
Nov 20, 2020 4.620 4.770 4.550 4.710 4,886,500 +0.08(+1.73%)
Nov 19, 2020 4.600 4.656 4.540 4.630 5,932,616 -0.02(-0.43%)
Nov 18, 2020 4.820 4.915 4.640 4.650 6,576,632 -0.04(-0.85%)
Nov 17, 2020 4.480 4.700 4.420 4.690 8,171,102 +0.18(+3.99%)
Nov 16, 2020 4.550 4.570 4.450 4.510 6,246,124 +0.23(+5.37%)
Nov 13, 2020 4.100 4.315 4.100 4.280 11,186,300 +0.18(+4.39%)
Nov 12, 2020 4.320 4.390 4.040 4.100 6,935,895 -0.30(-6.82%)
Nov 11, 2020 4.420 4.470 4.373 4.400 6,080,643 +0.02(+0.46%)
Nov 10, 2020 4.370 4.445 4.190 4.380 9,489,077 +0.07(+1.62%)
Nov 09, 2020 4.020 4.420 4.010 4.310 15,337,855 +0.73(+20.39%)
Nov 06, 2020 3.610 3.685 3.570 3.580 6,858,900 -0.07(-1.92%)
Nov 05, 2020 3.640 3.750 3.610 3.650 6,904,352 +0.02(+0.55%)
Nov 04, 2020 3.640 3.720 3.450 3.630 8,732,742 +0.02(+0.55%)
Nov 03, 2020 3.550 3.645 3.500 3.610 10,270,923 +0.16(+4.64%)
Nov 02, 2020 3.340 3.470 3.250 3.450 13,446,419 +0.17(+5.18%)
Oct 30, 2020 3.240 3.310 3.200 3.280 10,784,000 -0.04(-1.20%)
Oct 29, 2020 3.300 3.360 3.160 3.320 16,915,420 -0.11(-3.21%)
Oct 28, 2020 3.550 3.560 3.420 3.430 15,447,509 -0.20(-5.51%)
Oct 27, 2020 3.500 3.710 3.490 3.630 33,127,194 +0.23(+6.76%)
Oct 26, 2020 3.360 3.450 3.150 3.400 33,619,287 -0.31(-8.36%)
Oct 23, 2020 3.790 3.795 3.630 3.710 4,561,200 -0.03(-0.80%)
Oct 22, 2020 3.620 3.760 3.540 3.740 3,805,252 +0.15(+4.18%)
Oct 21, 2020 3.640 3.710 3.580 3.590 2,986,438 -0.10(-2.71%)
Oct 20, 2020 3.690 3.770 3.620 3.690 4,646,875 +0.04(+1.10%)
Oct 19, 2020 3.690 3.820 3.650 3.650 6,717,937 +0.00(+0.00%)
Oct 16, 2020 3.820 3.820 3.630 3.650 4,842,200 -0.18(-4.70%)
Oct 15, 2020 3.790 3.840 3.690 3.830 3,510,875 -0.08(-2.05%)
Oct 14, 2020 3.980 4.090 3.900 3.910 5,134,191 -0.08(-2.01%)
Oct 13, 2020 4.000 4.060 3.900 3.990 2,972,395 -0.04(-0.99%)
Oct 12, 2020 4.040 4.100 3.970 4.030 1,701,950 -0.02(-0.49%)
Oct 09, 2020 4.210 4.210 4.000 4.050 4,508,700 -0.09(-2.17%)
Oct 08, 2020 3.950 4.170 3.905 4.140 4,593,411 +0.27(+6.98%)
Oct 07, 2020 3.810 3.900 3.770 3.870 6,686,291 +0.08(+2.11%)
Oct 06, 2020 3.810 3.940 3.745 3.790 8,232,251 +0.03(+0.80%)
Oct 05, 2020 3.720 3.800 3.600 3.760 4,707,658 +0.13(+3.58%)
Oct 02, 2020 3.460 3.705 3.430 3.630 6,075,500 -0.02(-0.55%)
Oct 01, 2020 3.810 3.810 3.580 3.650 8,666,284 -0.24(-6.17%)
Sep 30, 2020 3.910 4.060 3.890 3.890 11,231,043 -0.02(-0.51%)
Sep 29, 2020 4.110 4.110 3.860 3.910 9,909,107 -0.23(-5.56%)
Sep 28, 2020 3.990 4.150 3.930 4.140 4,552,523 +0.25(+6.43%)
Sep 25, 2020 3.950 3.990 3.814 3.890 7,794,600 -0.11(-2.75%)
Sep 24, 2020 3.820 4.060 3.730 4.000 4,474,532 +0.14(+3.63%)
Sep 23, 2020 4.030 4.060 3.810 3.860 4,973,456 -0.17(-4.22%)
Sep 22, 2020 3.970 4.095 3.915 4.030 2,823,311 +0.07(+1.77%)
Sep 21, 2020 4.120 4.130 3.930 3.960 4,440,233 -0.27(-6.38%)
Sep 18, 2020 4.290 4.310 4.155 4.230 3,270,400 -0.07(-1.63%)
Sep 17, 2020 4.250 4.375 4.150 4.300 3,358,610 -0.05(-1.15%)
Sep 16, 2020 4.150 4.450 4.140 4.350 7,169,656 +0.24(+5.84%)
Sep 15, 2020 4.150 4.220 4.085 4.110 3,357,004 +0.00(+0.00%)
Sep 14, 2020 4.130 4.130 3.950 4.110 5,612,502 +0.00(+0.00%)
Sep 11, 2020 4.070 4.190 4.010 4.110 4,581,100 +0.04(+0.98%)
Sep 10, 2020 4.230 4.350 4.040 4.070 6,819,088 -0.18(-4.24%)
Sep 09, 2020 4.260 4.320 4.205 4.250 3,236,982 +0.07(+1.67%)
Sep 08, 2020 4.500 4.520 4.170 4.180 7,198,037 -0.47(-10.11%)
Sep 04, 2020 4.790 4.880 4.605 4.650 4,546,500 -0.14(-2.92%)
Sep 03, 2020 4.650 4.825 4.600 4.790 3,590,926 +0.12(+2.57%)
Sep 02, 2020 4.780 4.780 4.640 4.670 4,192,772 -0.07(-1.48%)
Sep 01, 2020 4.710 4.840 4.650 4.740 2,883,609 +0.02(+0.42%)
Aug 31, 2020 4.890 4.900 4.710 4.720 2,920,203 -0.19(-3.87%)
Aug 28, 2020 4.850 4.915 4.780 4.910 2,222,200 +0.10(+2.08%)
Aug 27, 2020 4.820 4.850 4.680 4.810 3,583,085 -0.01(-0.21%)
Aug 26, 2020 4.970 4.970 4.775 4.820 3,604,693 -0.13(-2.63%)
Aug 25, 2020 4.970 5.040 4.870 4.950 2,736,100 +0.06(+1.23%)
Aug 24, 2020 4.760 4.920 4.685 4.890 3,113,172 +0.21(+4.49%)
Aug 21, 2020 4.870 4.875 4.615 4.680 6,100,300 -0.25(-5.07%)
Aug 20, 2020 4.880 4.990 4.820 4.930 3,168,326 -0.04(-0.80%)
Aug 19, 2020 5.040 5.070 4.950 4.970 2,317,232 -0.08(-1.58%)
Aug 18, 2020 5.240 5.270 5.020 5.050 3,054,980 -0.16(-3.07%)
Aug 17, 2020 5.150 5.220 5.105 5.210 2,778,317 +0.06(+1.17%)
Aug 14, 2020 5.060 5.180 5.020 5.150 4,160,100 +0.03(+0.59%)
Aug 13, 2020 5.190 5.245 5.050 5.120 3,468,259 -0.11(-2.10%)
Aug 12, 2020 5.220 5.285 5.130 5.230 4,290,807 +0.18(+3.56%)
Aug 11, 2020 5.220 5.340 5.030 5.050 5,837,519 -0.03(-0.59%)
Aug 10, 2020 4.940 5.080 4.900 5.080 4,648,500 +0.21(+4.31%)
Aug 07, 2020 4.890 4.940 4.820 4.870 2,931,300 -0.08(-1.62%)
Aug 06, 2020 4.950 5.040 4.890 4.950 5,457,527 -0.03(-0.60%)
Aug 05, 2020 4.790 5.080 4.775 4.980 9,035,296 +0.34(+7.33%)
Aug 04, 2020 4.460 4.710 4.450 4.640 5,213,794 +0.12(+2.65%)
Aug 03, 2020 4.500 4.600 4.438 4.520 3,257,453 +0.06(+1.35%)
Jul 31, 2020 4.570 4.630 4.430 4.460 6,317,500 -0.14(-3.04%)
Jul 30, 2020 4.670 4.670 4.500 4.600 4,271,906 -0.22(-4.56%)
Jul 29, 2020 4.780 4.820 4.670 4.820 4,109,296 +0.06(+1.26%)
Jul 28, 2020 5.050 5.065 4.680 4.760 7,776,400 -0.31(-6.11%)
Jul 27, 2020 5.030 5.078 4.945 5.070 5,008,814 +0.06(+1.20%)
Jul 24, 2020 4.960 5.090 4.930 5.010 6,847,600 +0.03(+0.60%)
Jul 23, 2020 4.870 5.090 4.830 4.980 6,376,608 +0.01(+0.20%)
Jul 22, 2020 4.870 5.030 4.740 4.970 6,936,350 +0.04(+0.81%)
Jul 21, 2020 4.520 5.010 4.520 4.930 8,384,049 +0.55(+12.56%)
Jul 20, 2020 4.450 4.525 4.330 4.380 4,885,008 -0.08(-1.79%)
Jul 17, 2020 4.600 4.640 4.460 4.460 4,165,900 -0.11(-2.41%)
Jul 16, 2020 4.620 4.670 4.510 4.570 4,139,255 -0.08(-1.72%)
Jul 15, 2020 4.530 4.750 4.529 4.650 7,112,057 +0.23(+5.20%)
Jul 14, 2020 4.260 4.430 4.135 4.420 7,520,310 +0.18(+4.25%)
Jul 13, 2020 4.420 4.480 4.230 4.240 5,981,573 -0.18(-4.07%)
Jul 10, 2020 4.280 4.430 4.280 4.420 4,037,000 +0.10(+2.31%)
Jul 09, 2020 4.440 4.510 4.240 4.320 6,690,671 -0.12(-2.70%)
Jul 08, 2020 4.500 4.600 4.420 4.440 5,105,965 -0.04(-0.89%)
Jul 07, 2020 4.600 4.610 4.450 4.480 5,701,180 -0.19(-4.07%)
Jul 06, 2020 4.860 4.890 4.640 4.670 4,760,799 -0.07(-1.48%)
Jul 02, 2020 4.750 4.810 4.640 4.740 3,681,700 +0.13(+2.82%)
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.