Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.04 13.26 12.61 12.73 2,448,432 -0.33(-2.52%)
May 27, 2016 12.76 13.06 13.06 13.06 2,138,093 +0.13(+0.98%)
May 26, 2016 12.98 13.16 12.86 12.93 1,988,632 +0.08(+0.59%)
May 25, 2016 12.51 12.87 12.48 12.86 2,036,392 +0.44(+3.53%)
May 24, 2016 12.51 12.62 12.31 12.42 2,588,375 -0.14(-1.14%)
May 23, 2016 12.19 12.67 12.10 12.56 1,584,362 +0.23(+1.85%)
May 20, 2016 12.43 12.58 12.29 12.33 2,119,832 -0.05(-0.41%)
May 19, 2016 12.32 12.50 12.12 12.39 2,037,907 -0.14(-1.15%)
May 18, 2016 12.78 12.92 12.44 12.53 1,983,387 -0.35(-2.75%)
May 17, 2016 12.93 13.07 12.75 12.88 2,518,826 -0.10(-0.78%)
May 16, 2016 12.66 13.01 12.60 12.98 2,691,205 +0.55(+4.41%)
May 13, 2016 12.41 12.61 12.33 12.44 2,646,906 -0.08(-0.67%)
May 12, 2016 12.71 12.94 12.30 12.52 2,254,187 +0.04(+0.34%)
May 11, 2016 12.22 12.69 11.97 12.48 2,281,878 +0.24(+1.93%)
May 10, 2016 12.21 12.52 12.14 12.24 2,164,727 +0.16(+1.33%)
May 09, 2016 12.37 12.38 11.91 12.08 2,257,530 -0.39(-3.11%)
May 06, 2016 12.26 12.64 12.17 12.47 3,446,623 +0.09(+0.75%)
May 05, 2016 12.73 13.12 12.25 12.38 4,591,798 -0.01(-0.07%)
May 04, 2016 12.60 12.82 12.20 12.39 2,557,204 -0.22(-1.74%)
May 03, 2016 12.74 12.83 12.36 12.60 2,630,140 -0.39(-2.99%)
May 02, 2016 13.32 13.34 12.86 12.99 2,090,355 -0.38(-2.84%)
Apr 29, 2016 13.29 13.57 13.04 13.37 3,972,222 +0.23(+1.73%)
Apr 28, 2016 12.87 13.47 12.69 13.15 3,478,927 +0.33(+2.57%)
Apr 27, 2016 12.77 13.15 12.58 12.82 3,588,568 +0.19(+1.47%)
Apr 26, 2016 12.70 12.85 12.51 12.63 2,759,987 +0.06(+0.47%)
Apr 25, 2016 12.77 12.88 12.48 12.57 4,004,170 -0.24(-1.91%)
Apr 22, 2016 12.44 12.97 12.43 12.82 2,858,880 +0.45(+3.62%)
Apr 21, 2016 12.39 12.44 12.18 12.37 2,546,039 -0.03(-0.27%)
Apr 20, 2016 11.78 12.40 11.73 12.40 4,943,502 +0.41(+3.45%)
Apr 19, 2016 11.51 12.13 11.48 11.99 2,200,307 +0.57(+4.95%)
Apr 18, 2016 10.99 11.49 10.91 11.42 2,044,905 +0.08(+0.74%)
Apr 15, 2016 11.51 11.56 11.25 11.34 1,455,201 -0.38(-3.24%)
Apr 14, 2016 11.78 11.85 11.52 11.72 1,487,668 -0.03(-0.22%)
Apr 13, 2016 12.01 12.08 11.70 11.74 2,182,421 -0.24(-1.97%)
Apr 12, 2016 11.14 12.01 11.05 11.98 2,866,607 +0.97(+8.82%)
Apr 11, 2016 11.11 11.27 10.98 11.01 1,747,483 -0.03(-0.31%)
Apr 08, 2016 10.85 11.25 10.85 11.04 1,616,837 +0.51(+4.81%)
Apr 07, 2016 10.51 10.65 10.40 10.54 1,557,191 -0.09(-0.87%)
Apr 06, 2016 10.47 10.65 10.34 10.63 2,450,756 +0.22(+2.11%)
Apr 05, 2016 10.55 10.66 10.39 10.41 1,688,726 -0.31(-2.91%)
Apr 04, 2016 10.77 10.88 10.62 10.72 1,814,720 -0.06(-0.55%)
Apr 01, 2016 10.76 10.84 10.66 10.78 2,126,214 -0.19(-1.77%)
Mar 31, 2016 11.09 11.28 10.97 10.98 1,597,589 -0.13(-1.14%)
Mar 30, 2016 11.01 11.36 10.98 11.10 1,615,683 +0.25(+2.33%)
Mar 29, 2016 10.72 10.92 10.60 10.85 2,214,756 -0.05(-0.47%)
Mar 28, 2016 10.81 10.92 10.62 10.90 2,333,014 +0.13(+1.18%)
Mar 24, 2016 10.48 10.77 10.77 10.77 2,712,208 +0.06(+0.55%)
Mar 23, 2016 11.23 11.29 10.65 10.71 2,183,589 -0.53(-4.73%)
Mar 22, 2016 11.39 11.48 11.23 11.25 2,100,763 -0.24(-2.06%)
Mar 21, 2016 11.47 11.64 11.38 11.48 1,844,045 -0.02(-0.15%)
Mar 18, 2016 11.59 11.68 11.46 11.50 2,671,013 -0.03(-0.29%)
Mar 17, 2016 11.55 11.79 11.46 11.53 2,792,783 +0.19(+1.71%)
Mar 16, 2016 11.16 11.41 11.01 11.34 2,254,330 +0.29(+2.60%)
Mar 15, 2016 10.86 11.06 10.68 11.05 2,206,446 +0.01(+0.08%)
Mar 14, 2016 10.87 11.08 10.73 11.04 2,135,765 -0.04(-0.38%)
Mar 11, 2016 10.91 11.15 10.87 11.09 2,846,391 +0.60(+5.72%)
Mar 10, 2016 10.64 10.81 10.42 10.49 2,837,664 -0.22(-2.04%)
Mar 09, 2016 10.70 11.04 10.66 10.70 3,320,522 +0.24(+2.25%)
Mar 08, 2016 10.61 10.73 10.27 10.47 3,795,883 -0.26(-2.43%)
Mar 07, 2016 10.54 10.83 10.36 10.73 4,180,018 +0.19(+1.75%)
Mar 04, 2016 10.36 10.64 10.27 10.54 3,611,543 +0.29(+2.87%)
Mar 03, 2016 10.07 10.48 10.03 10.25 2,910,013 +0.13(+1.33%)
Mar 02, 2016 9.779 10.13 9.720 10.12 3,122,660 +0.22(+2.21%)
Mar 01, 2016 9.763 9.931 9.594 9.897 3,887,735 +0.29(+3.06%)
Feb 29, 2016 9.359 9.645 9.359 9.603 3,497,851 +0.34(+3.63%)
Feb 26, 2016 9.081 9.535 9.073 9.266 2,744,813 +0.41(+4.65%)
Feb 25, 2016 8.913 9.023 8.644 8.854 1,985,739 -0.07(-0.75%)
Feb 24, 2016 8.552 8.997 8.426 8.922 4,073,135 +0.08(+0.86%)
Feb 23, 2016 9.039 9.208 8.821 8.846 2,305,634 -0.35(-3.84%)
Feb 22, 2016 9.098 9.342 9.065 9.199 2,552,421 +0.33(+3.70%)
Feb 19, 2016 8.896 8.938 8.728 8.871 3,248,196 -0.27(-2.94%)
Feb 18, 2016 9.342 9.359 9.056 9.140 3,760,225 -0.08(-0.91%)
Feb 17, 2016 8.997 9.258 8.838 9.224 4,055,201 +0.42(+4.78%)
Feb 16, 2016 8.930 9.006 8.703 8.804 2,964,517 +0.00(+0.00%)
Feb 12, 2016 8.585 8.804 8.804 8.804 2,977,505 +0.39(+4.60%)
Feb 11, 2016 7.761 8.770 7.652 8.417 6,764,443 +0.24(+2.98%)
Feb 10, 2016 8.913 8.922 8.152 8.173 9,476,093 -0.76(-8.47%)
Feb 09, 2016 9.258 9.376 8.930 8.930 4,003,015 -0.50(-5.26%)
Feb 08, 2016 9.695 9.847 9.426 9.426 3,809,729 -0.48(-4.84%)
Feb 05, 2016 9.998 10.12 9.855 9.905 6,433,868 -0.21(-2.08%)
Feb 04, 2016 10.36 10.46 9.998 10.12 4,575,154 -0.01(-0.08%)
Feb 03, 2016 9.737 10.15 9.376 10.12 3,593,267 +0.62(+6.55%)
Feb 02, 2016 9.746 9.788 9.451 9.502 2,615,445 -0.54(-5.36%)
Feb 01, 2016 10.17 10.26 9.897 10.04 4,035,972 -0.29(-2.85%)
Jan 29, 2016 10.41 10.64 10.07 10.33 3,159,433 +0.03(+0.33%)
Jan 28, 2016 10.52 10.56 9.964 10.30 4,734,695 +0.21(+2.08%)
Jan 27, 2016 10.17 10.39 9.636 10.09 5,324,338 -0.17(-1.64%)
Jan 26, 2016 10.43 10.49 10.03 10.26 5,873,552 +0.05(+0.49%)
Jan 25, 2016 10.30 10.54 10.20 10.21 3,064,824 -0.38(-3.57%)
Jan 22, 2016 10.54 10.78 10.48 10.59 3,616,281 +0.61(+6.07%)
Jan 21, 2016 9.729 10.21 9.594 9.981 3,735,680 +0.39(+4.03%)
Jan 20, 2016 9.628 9.779 9.048 9.594 3,674,045 -0.34(-3.47%)
Jan 19, 2016 9.914 10.05 9.695 9.939 3,372,752 +0.03(+0.25%)
Jan 15, 2016 9.477 9.914 9.914 9.914 2,177,859 -0.20(-2.00%)
Jan 14, 2016 9.552 10.17 9.401 10.12 2,926,913 +0.54(+5.62%)
Jan 13, 2016 9.897 10.17 9.426 9.578 2,974,588 -0.18(-1.89%)
Jan 12, 2016 9.788 9.813 9.451 9.763 3,372,874 +0.13(+1.31%)
Jan 11, 2016 9.805 9.830 9.409 9.636 4,420,712 -0.17(-1.72%)
Jan 08, 2016 9.973 10.01 9.653 9.805 4,926,319 -0.13(-1.35%)
Jan 07, 2016 10.10 10.24 9.855 9.939 3,732,146 -0.43(-4.14%)
Jan 06, 2016 10.08 10.40 10.05 10.37 3,807,072 -0.06(-0.56%)
Jan 05, 2016 10.41 10.50 10.22 10.43 2,026,740 -0.03(-0.24%)
Jan 04, 2016 10.54 10.60 10.22 10.45 3,130,069 -0.16(-1.51%)
Dec 31, 2015 10.49 10.61 10.61 10.61 1,872,818 +0.08(+0.80%)
Dec 30, 2015 10.60 10.79 10.46 10.53 1,686,391 -0.26(-2.42%)
Dec 29, 2015 10.85 10.96 10.72 10.79 2,083,887 +0.18(+1.66%)
Dec 28, 2015 10.75 10.85 10.59 10.61 1,429,747 -0.32(-2.92%)
Dec 24, 2015 10.93 10.93 10.93 10.93 1,250,369 +0.00(+0.00%)
Dec 23, 2015 10.72 11.04 10.68 10.93 1,962,597 +0.45(+4.33%)
Dec 22, 2015 10.36 10.54 10.17 10.48 1,926,483 +0.13(+1.22%)
Dec 21, 2015 10.55 10.70 10.28 10.35 1,846,100 -0.23(-2.15%)
Dec 18, 2015 10.45 10.90 10.45 10.58 2,290,625 +0.05(+0.48%)
Dec 17, 2015 10.67 10.71 10.35 10.53 2,192,560 -0.19(-1.73%)
Dec 16, 2015 10.75 10.86 10.51 10.71 1,875,918 -0.16(-1.47%)
Dec 15, 2015 10.70 11.02 10.65 10.87 1,884,827 +0.32(+3.03%)
Dec 14, 2015 10.59 10.68 10.30 10.55 2,606,814 -0.11(-1.03%)
Dec 11, 2015 10.99 11.02 10.64 10.66 2,223,848 -0.52(-4.66%)
Dec 10, 2015 11.23 11.57 11.12 11.18 3,526,510 -0.25(-2.18%)
Dec 09, 2015 11.42 11.85 11.28 11.43 2,152,118 +0.06(+0.51%)
Dec 08, 2015 11.04 11.51 10.88 11.37 2,564,099 +0.08(+0.74%)
Dec 07, 2015 11.61 11.61 11.23 11.29 1,854,419 -0.62(-5.23%)
Dec 04, 2015 12.12 12.20 11.82 11.91 2,099,676 -0.43(-3.50%)
Dec 03, 2015 12.37 12.55 12.29 12.35 1,877,040 +0.11(+0.88%)
Dec 02, 2015 12.40 12.44 12.10 12.24 2,562,296 -0.32(-2.51%)
Dec 01, 2015 12.38 12.78 12.38 12.55 2,801,443 +0.26(+2.09%)
Nov 30, 2015 12.30 12.44 12.21 12.30 2,584,505 +0.04(+0.34%)
Nov 27, 2015 12.20 12.37 12.11 12.26 790,648 -0.16(-1.27%)
Nov 25, 2015 12.57 12.41 12.41 12.41 2,050,365 -0.27(-2.10%)
Nov 24, 2015 12.53 12.99 12.51 12.68 3,491,769 +0.28(+2.28%)
Nov 23, 2015 12.00 12.52 11.92 12.40 2,392,012 +0.22(+1.84%)
Nov 20, 2015 12.58 12.65 12.14 12.17 2,522,430 -0.37(-2.92%)
Nov 19, 2015 12.81 12.95 12.48 12.54 1,637,253 -0.35(-2.71%)
Nov 18, 2015 12.84 12.96 12.63 12.89 2,322,679 +0.17(+1.37%)
Nov 17, 2015 12.70 12.95 12.49 12.71 1,937,773 -0.04(-0.33%)
Nov 16, 2015 12.18 12.77 12.05 12.75 2,496,816 +0.58(+4.78%)
Nov 13, 2015 12.01 12.38 11.90 12.17 2,189,606 +0.09(+0.76%)
Nov 12, 2015 12.30 12.61 12.07 12.08 2,182,982 -0.49(-3.90%)
Nov 11, 2015 12.86 12.88 12.46 12.57 1,673,851 -0.29(-2.26%)
Nov 10, 2015 12.96 13.12 12.76 12.86 2,216,385 -0.21(-1.59%)
Nov 09, 2015 13.24 13.44 12.96 13.07 2,043,314 -0.16(-1.19%)
Nov 06, 2015 13.21 13.42 13.15 13.23 1,807,450 -0.17(-1.24%)
Nov 05, 2015 13.28 13.64 13.24 13.39 2,775,159 +0.00(+0.00%)
Nov 04, 2015 13.67 13.80 13.33 13.39 3,275,454 -0.35(-2.54%)
Nov 03, 2015 13.06 13.85 13.06 13.74 3,749,945 +0.74(+5.69%)
Nov 02, 2015 12.33 13.09 12.27 13.00 3,841,270 +0.61(+4.96%)
Oct 30, 2015 12.50 12.76 12.31 12.39 5,199,485 -0.07(-0.60%)
Oct 29, 2015 12.37 12.87 12.26 12.46 4,262,343 +0.37(+3.02%)
Oct 28, 2015 11.94 12.38 11.81 12.10 3,212,912 +0.25(+2.10%)
Oct 27, 2015 11.91 12.00 11.77 11.85 2,319,181 -0.30(-2.46%)
Oct 26, 2015 12.55 12.61 12.12 12.15 2,330,860 -0.39(-3.11%)
Oct 23, 2015 12.60 12.75 12.40 12.54 3,144,835 -0.16(-1.24%)
Oct 22, 2015 12.73 13.00 12.65 12.70 3,261,074 +0.11(+0.86%)
Oct 21, 2015 13.35 13.41 12.56 12.59 4,374,479 -0.85(-6.31%)
Oct 20, 2015 13.35 13.68 13.28 13.44 1,944,921 +0.08(+0.62%)
Oct 19, 2015 13.57 13.68 13.29 13.35 1,995,056 -0.43(-3.13%)
Oct 16, 2015 13.93 13.97 13.61 13.78 2,372,908 -0.04(-0.30%)
Oct 15, 2015 13.63 13.90 13.49 13.83 2,476,098 +0.12(+0.85%)
Oct 14, 2015 13.56 13.88 13.52 13.71 2,596,655 +0.15(+1.10%)
Oct 13, 2015 13.46 13.87 13.34 13.56 3,504,576 -0.22(-1.63%)
Oct 12, 2015 13.98 14.04 13.63 13.78 2,296,929 -0.28(-2.01%)
Oct 09, 2015 14.26 14.32 13.98 14.07 2,798,786 -0.12(-0.82%)
Oct 08, 2015 13.94 14.24 13.72 14.18 3,727,062 +0.32(+2.28%)
Oct 07, 2015 13.75 14.11 13.49 13.87 5,297,550 +0.37(+2.71%)
Oct 06, 2015 13.31 13.63 13.15 13.50 9,472,453 +0.25(+1.88%)
Oct 05, 2015 13.19 13.32 13.03 13.25 5,343,711 +0.49(+3.84%)
Oct 02, 2015 12.21 12.81 12.21 12.76 2,598,829 +0.42(+3.43%)
Oct 01, 2015 12.87 13.06 12.28 12.34 4,075,906 -0.26(-2.05%)
Sep 30, 2015 12.75 12.82 12.32 12.60 3,788,889 -0.06(-0.46%)
Sep 29, 2015 12.36 12.70 12.36 12.65 3,240,888 +0.33(+2.70%)
Sep 28, 2015 12.41 12.47 12.05 12.32 3,090,074 -0.27(-2.11%)
Sep 25, 2015 12.65 12.70 12.44 12.59 3,238,398 +0.14(+1.14%)
Sep 24, 2015 12.19 12.61 12.17 12.45 2,925,747 +0.09(+0.74%)
Sep 23, 2015 12.70 12.81 12.32 12.36 3,506,483 -0.34(-2.68%)
Sep 22, 2015 12.60 12.89 12.50 12.70 4,355,325 -0.23(-1.80%)
Sep 21, 2015 13.00 13.13 12.83 12.93 5,941,348 +0.07(+0.58%)
Sep 18, 2015 12.23 12.86 12.23 12.85 6,738,625 +0.34(+2.72%)
Sep 17, 2015 11.85 12.89 11.76 12.51 6,842,665 +0.65(+5.46%)
Sep 16, 2015 11.12 11.90 11.10 11.86 4,514,171 +0.90(+8.18%)
Sep 15, 2015 10.96 11.28 10.91 10.97 2,931,138 +0.09(+0.84%)
Sep 14, 2015 10.97 11.00 10.77 10.88 3,025,773 -0.19(-1.73%)
Sep 11, 2015 11.10 11.28 10.90 11.07 2,807,774 -0.19(-1.70%)
Sep 10, 2015 11.09 11.40 10.89 11.26 3,419,448 +0.18(+1.63%)
Sep 09, 2015 11.27 11.34 11.04 11.08 5,856,388 -0.15(-1.32%)
Sep 08, 2015 11.36 11.46 11.06 11.23 3,835,900 -0.03(-0.29%)
Sep 04, 2015 10.99 11.26 11.26 11.26 4,565,505 +0.07(+0.59%)
Sep 03, 2015 11.15 11.50 11.03 11.19 4,892,378 +0.11(+0.96%)
Sep 02, 2015 11.18 11.21 10.48 11.09 6,617,491 +0.02(+0.15%)
Sep 01, 2015 11.43 11.47 10.95 11.07 4,139,988 -0.81(-6.84%)
Aug 31, 2015 11.47 11.90 11.07 11.88 3,490,049 +0.28(+2.41%)
Aug 28, 2015 11.15 11.87 11.11 11.60 3,364,332 +0.35(+3.14%)
Aug 27, 2015 10.86 11.52 10.83 11.25 3,300,161 +0.71(+6.70%)
Aug 26, 2015 10.42 10.58 10.01 10.54 4,001,780 +0.38(+3.72%)
Aug 25, 2015 10.35 10.45 10.08 10.17 4,650,719 +0.30(+3.08%)
Aug 24, 2015 9.854 10.36 9.731 9.862 4,233,472 -0.62(-5.88%)
Aug 21, 2015 10.36 10.61 10.31 10.48 2,839,235 -0.02(-0.16%)
Aug 20, 2015 10.66 10.85 10.44 10.49 2,650,933 -0.31(-2.89%)
Aug 19, 2015 10.86 11.00 10.54 10.81 2,494,169 -0.23(-2.08%)
Aug 18, 2015 10.99 11.05 10.81 11.04 2,008,186 +0.00(+0.00%)
Aug 17, 2015 11.10 11.14 10.91 11.04 2,111,624 -0.10(-0.88%)
Aug 14, 2015 11.48 11.57 11.09 11.14 2,818,783 -0.30(-2.66%)
Aug 13, 2015 11.70 11.73 11.34 11.44 2,026,084 -0.39(-3.26%)
Aug 12, 2015 11.72 11.92 11.57 11.82 2,017,613 +0.13(+1.12%)
Aug 11, 2015 11.71 11.74 11.35 11.69 2,431,211 -0.32(-2.67%)
Aug 10, 2015 11.43 12.03 11.34 12.01 3,058,741 +0.57(+5.03%)
Aug 07, 2015 11.64 11.93 11.41 11.44 2,716,332 -0.30(-2.52%)
Aug 06, 2015 11.74 11.76 11.49 11.73 3,472,604 -0.06(-0.49%)
Aug 05, 2015 11.87 12.05 11.70 11.79 3,049,687 +0.11(+0.98%)
Aug 04, 2015 11.72 11.94 11.59 11.68 2,540,242 +0.02(+0.21%)
Aug 03, 2015 11.84 11.98 11.65 11.65 3,186,662 -0.32(-2.68%)
Jul 31, 2015 12.04 12.16 11.92 11.97 3,288,310 -0.02(-0.21%)
Jul 30, 2015 11.65 12.45 11.65 12.00 3,841,170 +0.20(+1.67%)
Jul 29, 2015 11.55 11.92 11.40 11.80 3,724,916 +0.21(+1.84%)
Jul 28, 2015 10.91 11.67 10.83 11.59 5,189,416 +0.74(+6.81%)
Jul 27, 2015 10.87 10.98 10.76 10.85 3,562,614 -0.16(-1.49%)
Jul 24, 2015 11.12 11.12 10.86 11.01 3,006,063 -0.10(-0.89%)
Jul 23, 2015 11.04 11.12 10.71 11.11 3,371,261 +0.07(+0.59%)
Jul 22, 2015 11.14 11.23 11.00 11.04 2,136,146 -0.29(-2.54%)
Jul 21, 2015 11.23 11.45 11.20 11.33 1,998,292 +0.18(+1.62%)
Jul 20, 2015 11.45 11.47 11.11 11.15 2,559,845 -0.34(-2.93%)
Jul 17, 2015 11.77 11.78 11.44 11.49 2,123,387 -0.30(-2.51%)
Jul 16, 2015 11.91 11.91 11.58 11.78 1,926,483 +0.04(+0.35%)
Jul 15, 2015 11.90 12.07 11.65 11.74 1,777,927 -0.25(-2.12%)
Jul 14, 2015 11.68 12.06 11.63 12.00 2,318,859 +0.25(+2.10%)
Jul 13, 2015 11.75 11.82 11.60 11.75 2,597,026 -0.04(-0.35%)
Jul 10, 2015 12.00 12.12 11.73 11.79 2,982,079 -0.15(-1.24%)
Jul 09, 2015 12.24 12.35 11.87 11.94 2,343,004 -0.07(-0.62%)
Jul 08, 2015 12.29 12.38 12.01 12.01 1,897,455 -0.38(-3.05%)
Jul 07, 2015 12.07 12.46 11.79 12.39 3,327,569 +0.23(+1.89%)
Jul 06, 2015 12.48 12.57 12.14 12.16 3,071,455 -0.71(-5.55%)
Jul 02, 2015 12.84 12.88 12.88 12.88 2,379,016 +0.05(+0.38%)
Jul 01, 2015 13.10 13.11 12.81 12.83 2,039,150 -0.32(-2.44%)
Jun 30, 2015 13.64 13.64 12.88 13.15 4,188,775 +0.02(+0.19%)
Jun 29, 2015 13.38 13.61 13.12 13.12 2,109,644 -0.72(-5.22%)
Jun 26, 2015 13.94 13.94 13.71 13.85 1,635,929 -0.19(-1.35%)
Jun 25, 2015 14.00 14.07 13.92 14.03 2,719,841 +0.03(+0.23%)
Jun 24, 2015 13.99 14.21 13.93 14.00 1,793,124 -0.07(-0.53%)
Jun 23, 2015 13.86 14.16 13.75 14.07 1,892,170 +0.13(+0.94%)
Jun 22, 2015 14.12 14.24 13.93 13.94 2,682,184 -0.11(-0.76%)
Jun 19, 2015 14.26 14.52 13.96 14.05 4,050,830 -0.40(-2.78%)
Jun 18, 2015 14.01 14.58 13.94 14.45 6,889,381 +0.57(+4.14%)
Jun 17, 2015 13.83 14.12 13.74 13.88 3,808,376 +0.23(+1.68%)
Jun 16, 2015 13.34 13.72 13.12 13.65 3,462,443 +0.38(+2.85%)
Jun 15, 2015 13.10 13.29 13.04 13.27 1,910,991 +0.05(+0.37%)
Jun 12, 2015 13.32 13.50 13.22 13.22 3,687,988 -0.30(-2.25%)
Jun 11, 2015 13.62 13.63 13.27 13.52 2,802,474 -0.25(-1.85%)
Jun 10, 2015 13.75 13.87 13.62 13.78 3,853,262 +0.48(+3.64%)
Jun 09, 2015 13.20 13.40 13.20 13.29 1,960,689 +0.24(+1.82%)
Jun 08, 2015 13.46 13.46 12.99 13.06 2,093,113 -0.44(-3.28%)
Jun 05, 2015 13.18 13.72 13.16 13.50 1,857,015 +0.20(+1.48%)
Jun 04, 2015 13.43 13.49 13.23 13.30 1,464,493 -0.25(-1.88%)
Jun 03, 2015 13.74 13.85 13.56 13.56 1,517,576 -0.30(-2.19%)
Jun 02, 2015 13.57 13.96 13.55 13.86 2,249,450 +0.36(+2.68%)
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.