Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.879 9.033 8.879 8.963 8,183,784 +0.13(+1.48%)
Jun 29, 2021 8.888 8.944 8.771 8.832 10,326,411 +0.05(+0.53%)
Jun 28, 2021 9.075 9.075 8.734 8.785 14,711,123 -0.33(-3.59%)
Jun 25, 2021 9.244 9.258 9.094 9.113 6,318,094 -0.07(-0.71%)
Jun 24, 2021 9.169 9.216 9.039 9.178 7,668,530 +0.02(+0.20%)
Jun 23, 2021 9.347 9.436 9.141 9.160 10,736,787 -0.08(-0.91%)
Jun 22, 2021 9.347 9.347 9.108 9.244 12,991,330 -0.13(-1.40%)
Jun 21, 2021 9.160 9.422 9.010 9.375 10,095,088 +0.33(+3.62%)
Jun 18, 2021 8.870 9.300 8.781 9.047 12,199,532 -0.01(-0.10%)
Jun 17, 2021 9.422 9.431 8.898 9.057 13,241,561 -0.40(-4.25%)
Jun 16, 2021 9.740 9.749 9.398 9.459 10,601,316 -0.28(-2.88%)
Jun 15, 2021 9.459 9.866 9.459 9.740 15,034,736 +0.36(+3.79%)
Jun 14, 2021 9.403 9.543 9.342 9.384 9,265,677 +0.04(+0.48%)
Jun 11, 2021 9.442 9.508 9.284 9.340 9,904,137 -0.07(-0.79%)
Jun 10, 2021 9.433 9.442 9.116 9.414 17,358,872 +0.16(+1.72%)
Jun 09, 2021 9.265 9.396 9.120 9.256 11,646,726 +0.07(+0.71%)
Jun 08, 2021 8.882 9.265 8.845 9.190 17,147,810 +0.35(+3.91%)
Jun 07, 2021 8.817 8.957 8.649 8.845 10,751,033 +0.05(+0.53%)
Jun 04, 2021 8.686 8.873 8.602 8.798 10,504,121 +0.22(+2.61%)
Jun 03, 2021 8.537 8.597 8.434 8.574 8,667,059 +0.00(+0.00%)
Jun 02, 2021 8.396 8.686 8.294 8.574 14,309,507 +0.29(+3.49%)
Jun 01, 2021 7.985 8.350 7.920 8.284 17,148,692 +0.69(+9.10%)
May 28, 2021 7.509 7.617 7.411 7.593 7,617,881 +0.11(+1.50%)
May 27, 2021 7.397 7.547 7.369 7.481 7,054,901 +0.14(+1.91%)
May 26, 2021 7.220 7.402 7.201 7.341 7,980,133 +0.11(+1.55%)
May 25, 2021 7.425 7.472 7.220 7.229 7,769,771 -0.27(-3.61%)
May 24, 2021 7.416 7.509 7.248 7.500 6,544,150 +0.21(+2.82%)
May 21, 2021 7.444 7.462 7.252 7.294 8,132,007 -0.03(-0.38%)
May 20, 2021 7.369 7.378 7.182 7.322 7,237,815 -0.05(-0.63%)
May 19, 2021 7.528 7.528 7.294 7.369 11,181,104 -0.30(-3.90%)
May 18, 2021 7.743 7.911 7.547 7.668 11,498,802 -0.07(-0.97%)
May 17, 2021 7.490 7.743 7.444 7.743 11,599,677 +0.23(+3.11%)
May 14, 2021 7.285 7.536 7.285 7.509 12,655,268 +0.32(+4.42%)
May 13, 2021 7.285 7.425 7.056 7.192 12,344,624 -0.19(-2.53%)
May 12, 2021 7.248 7.603 7.248 7.378 13,756,620 +0.17(+2.33%)
May 11, 2021 7.005 7.266 6.855 7.210 14,560,322 +0.06(+0.78%)
May 10, 2021 7.519 7.537 7.136 7.154 16,335,653 -0.22(-3.04%)
May 07, 2021 7.453 7.504 7.327 7.378 11,704,958 -0.07(-0.88%)
May 06, 2021 7.350 7.448 7.164 7.444 8,933,818 +0.15(+2.05%)
May 05, 2021 7.257 7.383 7.080 7.294 14,373,284 +0.14(+1.96%)
May 04, 2021 7.528 7.528 7.070 7.154 14,616,800 -0.38(-5.08%)
May 03, 2021 7.341 7.537 7.257 7.537 7,055,494 +0.28(+3.86%)
Apr 30, 2021 7.322 7.425 7.229 7.257 6,128,645 -0.16(-2.14%)
Apr 29, 2021 7.519 7.612 7.318 7.416 7,500,513 +0.05(+0.63%)
Apr 28, 2021 7.052 7.397 7.014 7.369 9,975,569 +0.35(+5.06%)
Apr 27, 2021 7.108 7.145 6.893 7.014 17,009,236 -0.06(-0.79%)
Apr 26, 2021 7.005 7.117 6.986 7.070 4,573,351 +0.07(+0.93%)
Apr 23, 2021 7.042 7.052 6.911 7.005 3,936,294 +0.06(+0.81%)
Apr 22, 2021 7.042 7.052 6.818 6.949 6,592,109 -0.10(-1.46%)
Apr 21, 2021 6.697 7.052 6.687 7.052 5,324,938 +0.22(+3.28%)
Apr 20, 2021 7.294 7.341 6.818 6.827 10,610,846 -0.50(-6.88%)
Apr 19, 2021 7.509 7.528 7.313 7.332 7,602,949 -0.11(-1.51%)
Apr 16, 2021 7.612 7.612 7.401 7.444 6,236,571 -0.11(-1.48%)
Apr 15, 2021 7.537 7.612 7.444 7.556 7,274,536 +0.07(+1.00%)
Apr 14, 2021 7.117 7.603 7.117 7.481 7,171,084 +0.43(+6.09%)
Apr 13, 2021 7.052 7.131 7.042 7.052 4,094,239 -0.04(-0.53%)
Apr 12, 2021 7.182 7.210 7.042 7.089 3,864,422 -0.01(-0.13%)
Apr 09, 2021 7.229 7.313 7.089 7.098 5,205,386 -0.17(-2.31%)
Apr 08, 2021 7.182 7.266 7.052 7.266 5,469,106 +0.07(+0.91%)
Apr 07, 2021 7.201 7.220 7.042 7.201 5,472,103 +0.00(+0.00%)
Apr 06, 2021 7.136 7.406 7.126 7.201 9,793,073 +0.11(+1.58%)
Apr 05, 2021 7.332 7.332 7.005 7.089 7,356,345 -0.26(-3.56%)
Apr 01, 2021 7.061 7.355 6.977 7.350 9,403,466 +0.33(+4.65%)
Mar 31, 2021 7.108 7.126 6.977 7.023 8,307,295 -0.06(-0.79%)
Mar 30, 2021 7.023 7.145 7.005 7.080 8,137,046 -0.01(-0.13%)
Mar 29, 2021 7.238 7.266 7.033 7.089 6,818,348 -0.20(-2.69%)
Mar 26, 2021 7.266 7.313 7.126 7.285 9,927,141 +0.13(+1.83%)
Mar 25, 2021 6.995 7.173 6.846 7.154 8,965,475 +0.00(+0.00%)
Mar 24, 2021 7.108 7.324 7.089 7.154 12,529,553 +0.20(+2.82%)
Mar 23, 2021 7.070 7.136 6.893 6.958 10,734,671 -0.35(-4.73%)
Mar 22, 2021 7.528 7.547 7.294 7.304 7,426,898 -0.17(-2.25%)
Mar 19, 2021 7.406 7.575 7.220 7.472 10,609,494 +0.12(+1.65%)
Mar 18, 2021 7.677 7.715 7.266 7.350 9,577,305 -0.46(-5.86%)
Mar 17, 2021 7.612 7.827 7.547 7.808 7,899,307 +0.14(+1.83%)
Mar 16, 2021 7.845 7.892 7.612 7.668 10,347,881 -0.24(-3.07%)
Mar 15, 2021 7.911 7.976 7.751 7.911 7,124,959 -0.01(-0.12%)
Mar 12, 2021 7.855 7.920 7.733 7.920 7,172,570 +0.05(+0.68%)
Mar 11, 2021 7.848 7.988 7.815 7.866 9,569,295 +0.12(+1.56%)
Mar 10, 2021 7.456 7.783 7.428 7.745 9,545,505 +0.30(+4.00%)
Mar 09, 2021 7.577 7.671 7.400 7.447 11,712,521 -0.13(-1.72%)
Mar 08, 2021 7.783 7.838 7.484 7.577 16,870,162 -0.07(-0.97%)
Mar 05, 2021 7.550 7.773 7.427 7.652 15,895,592 +0.33(+4.45%)
Mar 04, 2021 7.037 7.382 6.860 7.326 22,651,134 +0.34(+4.94%)
Mar 03, 2021 7.009 7.251 6.972 6.981 9,742,636 +0.03(+0.40%)
Mar 02, 2021 6.953 7.065 6.888 6.953 7,162,659 +0.03(+0.40%)
Mar 01, 2021 7.056 7.102 6.850 6.925 11,383,406 +0.02(+0.27%)
Feb 26, 2021 6.776 7.009 6.617 6.906 12,409,684 -0.04(-0.54%)
Feb 25, 2021 7.149 7.195 6.869 6.944 13,661,319 -0.15(-2.10%)
Feb 24, 2021 6.823 7.167 6.767 7.093 13,400,606 +0.27(+3.96%)
Feb 23, 2021 6.692 6.850 6.459 6.823 11,913,884 +0.12(+1.81%)
Feb 22, 2021 6.459 6.878 6.440 6.701 14,221,549 +0.27(+4.20%)
Feb 19, 2021 6.375 6.480 6.338 6.431 5,493,337 +0.11(+1.77%)
Feb 18, 2021 6.431 6.496 6.319 6.319 6,312,701 -0.15(-2.31%)
Feb 17, 2021 6.459 6.534 6.235 6.468 8,717,912 +0.00(+0.00%)
Feb 16, 2021 6.468 6.534 6.329 6.468 18,185,490 +0.18(+2.81%)
Feb 12, 2021 6.049 6.291 6.026 6.291 7,694,319 +0.18(+2.90%)
Feb 11, 2021 6.245 6.422 6.082 6.114 8,624,482 -0.11(-1.80%)
Feb 10, 2021 5.853 6.235 5.807 6.226 13,468,015 +0.44(+7.57%)
Feb 09, 2021 5.918 5.946 5.657 5.788 14,946,364 -0.23(-3.87%)
Feb 08, 2021 6.021 6.068 5.909 6.021 15,335,813 +0.10(+1.73%)
Feb 05, 2021 5.993 5.993 5.811 5.918 12,160,123 +0.04(+0.63%)
Feb 04, 2021 6.105 6.105 5.788 5.881 12,738,926 -0.13(-2.17%)
Feb 03, 2021 5.825 6.077 5.788 6.012 11,538,737 +0.24(+4.20%)
Feb 02, 2021 6.002 6.012 5.751 5.769 9,449,619 -0.03(-0.48%)
Feb 01, 2021 5.620 5.853 5.536 5.797 12,591,801 +0.29(+5.25%)
Jan 29, 2021 5.462 5.630 5.415 5.508 18,515,656 +0.01(+0.17%)
Jan 28, 2021 5.434 5.574 5.313 5.499 11,423,529 +0.14(+2.61%)
Jan 27, 2021 5.266 5.508 5.182 5.359 9,759,542 -0.01(-0.17%)
Jan 26, 2021 5.602 5.667 5.275 5.369 9,953,497 -0.16(-2.87%)
Jan 25, 2021 5.415 5.546 5.313 5.527 8,915,736 +0.05(+0.85%)
Jan 22, 2021 5.546 5.639 5.415 5.480 10,325,435 -0.23(-4.08%)
Jan 21, 2021 5.797 5.797 5.536 5.713 11,024,783 -0.07(-1.13%)
Jan 20, 2021 5.816 5.914 5.751 5.779 6,750,399 +0.01(+0.16%)
Jan 19, 2021 5.732 5.807 5.648 5.769 12,496,086 +0.06(+0.98%)
Jan 15, 2021 6.049 6.049 5.706 5.713 15,216,543 -0.36(-5.98%)
Jan 14, 2021 5.825 6.156 5.760 6.077 11,019,775 +0.34(+5.84%)
Jan 13, 2021 5.937 5.946 5.718 5.741 12,222,162 -0.19(-3.14%)
Jan 12, 2021 6.077 6.095 5.918 5.928 11,941,924 -0.07(-1.24%)
Jan 11, 2021 5.900 6.012 5.825 6.002 12,851,536 -0.08(-1.38%)
Jan 08, 2021 6.431 6.459 6.051 6.086 11,857,131 -0.26(-4.11%)
Jan 07, 2021 6.329 6.429 6.249 6.347 15,477,648 +0.10(+1.64%)
Jan 06, 2021 6.254 6.356 6.096 6.245 17,028,626 +0.06(+0.90%)
Jan 05, 2021 5.872 6.226 5.844 6.189 24,809,510 +0.43(+7.44%)
Jan 04, 2021 5.723 5.890 5.695 5.760 14,526,633 +0.13(+2.32%)
Dec 31, 2020 5.630 5.630 5.630 8,739,724 -0.09(-1.63%)
Dec 30, 2020 5.592 5.821 5.592 5.723 8,739,724 +0.13(+2.33%)
Dec 29, 2020 5.499 5.676 5.434 5.592 10,806,481 +0.21(+3.81%)
Dec 28, 2020 5.527 5.578 5.341 5.387 3,243,935 -0.11(-2.03%)
Dec 24, 2020 5.499 5.518 5.378 5.499 3,848,983 +0.01(+0.17%)
Dec 23, 2020 5.266 5.518 5.247 5.490 6,877,713 +0.31(+5.94%)
Dec 22, 2020 5.285 5.322 5.154 5.182 5,328,504 -0.16(-2.97%)
Dec 21, 2020 5.173 5.406 5.098 5.341 7,646,741 -0.19(-3.37%)
Dec 18, 2020 5.574 5.713 5.480 5.527 7,460,209 -0.04(-0.67%)
Dec 17, 2020 5.564 5.611 5.424 5.564 6,817,635 +0.07(+1.36%)
Dec 16, 2020 5.685 5.713 5.434 5.490 9,718,067 -0.21(-3.76%)
Dec 15, 2020 5.685 5.746 5.592 5.704 8,260,149 +0.07(+1.32%)
Dec 14, 2020 5.937 6.012 5.630 5.630 12,322,787 -0.16(-2.74%)
Dec 11, 2020 5.835 5.844 5.667 5.788 8,836,225 +0.01(+0.16%)
Dec 10, 2020 5.462 5.844 5.462 5.779 10,205,854 +0.32(+5.80%)
Dec 09, 2020 5.536 5.657 5.313 5.462 11,251,724 +0.03(+0.51%)
Dec 08, 2020 5.219 5.499 5.219 5.434 9,036,665 +0.17(+3.19%)
Dec 07, 2020 5.229 5.378 5.089 5.266 8,913,888 +0.00(+0.00%)
Dec 04, 2020 5.098 5.294 5.070 5.266 10,415,667 +0.30(+6.00%)
Dec 03, 2020 4.912 5.042 4.800 4.968 9,515,430 +0.11(+2.30%)
Dec 02, 2020 4.651 5.024 4.604 4.856 7,998,781 +0.20(+4.20%)
Dec 01, 2020 4.744 4.828 4.614 4.660 6,173,491 +0.04(+0.81%)
Nov 30, 2020 4.940 4.977 4.623 4.623 7,509,281 -0.36(-7.29%)
Nov 27, 2020 4.968 5.061 4.921 4.986 4,022,903 -0.07(-1.29%)
Nov 25, 2020 4.977 5.080 4.870 5.052 6,277,746 +0.02(+0.37%)
Nov 24, 2020 5.126 5.201 4.977 5.033 9,752,158 +0.14(+2.86%)
Nov 23, 2020 4.511 4.893 4.455 4.893 7,137,190 +0.50(+11.46%)
Nov 20, 2020 4.306 4.446 4.241 4.390 5,242,810 +0.07(+1.73%)
Nov 19, 2020 4.287 4.340 4.231 4.315 6,365,206 -0.02(-0.43%)
Nov 18, 2020 4.492 4.581 4.325 4.334 7,056,182 -0.04(-0.85%)
Nov 17, 2020 4.176 4.381 4.120 4.371 8,766,917 +0.17(+3.99%)
Nov 16, 2020 4.241 4.259 4.148 4.203 6,701,575 +0.21(+5.37%)
Nov 13, 2020 3.821 4.022 3.821 3.989 12,001,975 +0.17(+4.39%)
Nov 12, 2020 4.026 4.092 3.765 3.821 7,441,642 -0.28(-6.82%)
Nov 11, 2020 4.120 4.166 4.076 4.101 6,524,027 +0.02(+0.46%)
Nov 10, 2020 4.073 4.143 3.905 4.082 10,180,995 +0.07(+1.62%)
Nov 09, 2020 3.747 4.120 3.737 4.017 16,456,251 +0.68(+20.39%)
Nov 06, 2020 3.365 3.435 3.327 3.337 7,359,033 -0.07(-1.92%)
Nov 05, 2020 3.393 3.495 3.365 3.402 7,407,799 +0.02(+0.55%)
Nov 04, 2020 3.393 3.467 3.216 3.383 9,369,510 +0.02(+0.55%)
Nov 03, 2020 3.309 3.397 3.262 3.365 11,019,851 +0.15(+4.64%)
Nov 02, 2020 3.113 3.234 3.029 3.216 14,426,896 +0.16(+5.18%)
Oct 30, 2020 3.020 3.085 2.983 3.057 11,570,341 -0.04(-1.20%)
Oct 29, 2020 3.076 3.132 2.945 3.094 18,148,848 -0.10(-3.21%)
Oct 28, 2020 3.309 3.318 3.188 3.197 16,573,900 -0.19(-5.51%)
Oct 27, 2020 3.262 3.458 3.253 3.383 35,542,740 +0.21(+6.76%)
Oct 26, 2020 3.132 3.216 2.936 3.169 36,070,716 -0.29(-8.36%)
Oct 23, 2020 3.532 3.537 3.383 3.458 4,893,790 -0.03(-0.80%)
Oct 22, 2020 3.374 3.504 3.299 3.486 4,082,720 +0.14(+4.18%)
Oct 21, 2020 3.393 3.458 3.337 3.346 3,204,201 -0.09(-2.71%)
Oct 20, 2020 3.439 3.514 3.374 3.439 4,985,713 +0.04(+1.10%)
Oct 19, 2020 3.439 3.560 3.402 3.402 7,207,791 +0.00(+0.00%)
Oct 16, 2020 3.560 3.560 3.383 3.402 5,195,280 -0.17(-4.70%)
Oct 15, 2020 3.532 3.579 3.439 3.570 3,766,878 -0.07(-2.05%)
Oct 14, 2020 3.710 3.812 3.635 3.644 5,508,562 -0.07(-2.00%)
Oct 13, 2020 3.728 3.784 3.635 3.719 3,189,134 -0.04(-0.99%)
Oct 12, 2020 3.765 3.821 3.700 3.756 1,826,051 -0.02(-0.49%)
Oct 09, 2020 3.924 3.924 3.728 3.775 4,837,462 -0.08(-2.17%)
Oct 08, 2020 3.682 3.887 3.640 3.859 4,928,350 +0.25(+6.98%)
Oct 07, 2020 3.551 3.635 3.514 3.607 7,173,837 +0.07(+2.11%)
Oct 06, 2020 3.551 3.672 3.490 3.532 8,832,525 +0.03(+0.80%)
Oct 05, 2020 3.467 3.542 3.355 3.504 5,050,928 +0.12(+3.58%)
Oct 02, 2020 3.225 3.453 3.197 3.383 6,518,509 -0.02(-0.55%)
Oct 01, 2020 3.551 3.551 3.337 3.402 9,298,206 -0.22(-6.17%)
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%)
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.