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 (%)
Jun 30, 2014 26.46 26.65 26.23 26.59 1,068,770 +0.08(+0.31%)
Jun 27, 2014 26.33 26.54 26.23 26.51 825,844 +0.22(+0.84%)
Jun 26, 2014 25.89 26.30 25.65 26.29 1,021,107 +0.44(+1.68%)
Jun 25, 2014 25.93 26.27 25.85 25.85 1,224,893 -0.08(-0.32%)
Jun 24, 2014 26.42 26.51 25.81 25.93 2,228,301 -0.49(-1.86%)
Jun 23, 2014 26.14 26.45 26.11 26.43 1,036,694 +0.30(+1.13%)
Jun 20, 2014 25.95 26.16 25.78 26.13 1,114,476 +0.40(+1.56%)
Jun 19, 2014 25.71 25.91 25.54 25.73 1,065,292 +0.02(+0.06%)
Jun 18, 2014 25.70 25.80 25.56 25.71 1,173,126 +0.01(+0.03%)
Jun 17, 2014 25.89 25.91 25.52 25.70 1,041,138 -0.24(-0.92%)
Jun 16, 2014 25.84 26.27 25.81 25.94 1,364,432 +0.06(+0.22%)
Jun 13, 2014 25.43 25.92 25.42 25.89 1,480,149 +0.53(+2.11%)
Jun 12, 2014 24.62 25.49 24.61 25.35 2,225,410 +0.84(+3.42%)
Jun 11, 2014 24.46 24.54 24.32 24.51 835,652 -0.12(-0.50%)
Jun 10, 2014 24.48 24.67 24.32 24.64 1,511,793 +0.27(+1.11%)
Jun 06, 2014 24.29 24.40 24.27 24.37 1,073,077 +0.01(+0.03%)
Jun 05, 2014 24.45 24.47 24.25 24.36 802,504 -0.08(-0.34%)
Jun 04, 2014 24.46 24.53 24.25 24.44 888,257 -0.03(-0.13%)
Jun 03, 2014 24.18 24.50 24.18 24.47 1,771,755 +0.25(+1.02%)
Jun 02, 2014 24.34 24.43 24.08 24.23 1,450,306 -0.25(-1.01%)
May 30, 2014 23.99 24.54 23.86 24.47 1,427,151 +0.44(+1.81%)
May 29, 2014 24.01 24.13 23.77 24.04 745,355 +0.15(+0.62%)
May 28, 2014 23.79 23.98 23.62 23.89 947,211 +0.10(+0.41%)
May 27, 2014 24.09 24.13 23.68 23.79 972,113 -0.25(-1.06%)
May 23, 2014 24.03 24.04 24.04 24.04 674,995 +0.02(+0.07%)
May 22, 2014 23.84 24.03 23.62 24.03 585,978 +0.21(+0.90%)
May 21, 2014 23.62 23.85 23.55 23.81 957,503 +0.20(+0.83%)
May 20, 2014 23.86 23.90 23.50 23.62 1,388,312 -0.34(-1.41%)
May 19, 2014 23.77 24.00 23.77 23.95 893,204 +0.19(+0.80%)
May 16, 2014 23.74 23.93 23.64 23.77 1,611,544 +0.12(+0.52%)
May 15, 2014 23.81 23.82 23.47 23.64 794,157 -0.14(-0.59%)
May 14, 2014 23.90 23.95 23.73 23.78 958,865 -0.07(-0.28%)
May 13, 2014 23.67 23.91 23.48 23.85 716,645 +0.24(+1.01%)
May 12, 2014 23.63 23.78 23.44 23.61 700,029 +0.14(+0.59%)
May 09, 2014 23.35 23.50 23.29 23.47 832,384 +0.03(+0.14%)
May 08, 2014 23.97 24.00 23.37 23.44 1,083,349 -0.48(-2.03%)
May 07, 2014 24.14 24.15 23.89 23.92 1,007,833 -0.18(-0.75%)
May 06, 2014 24.04 24.13 23.91 24.10 870,320 +0.16(+0.69%)
May 05, 2014 24.28 24.31 23.91 23.94 1,076,692 -0.44(-1.79%)
May 02, 2014 23.97 24.43 23.94 24.37 1,029,738 +0.34(+1.40%)
May 01, 2014 24.32 24.37 23.84 24.04 1,264,731 -0.42(-1.71%)
Apr 30, 2014 24.46 24.52 24.19 24.46 1,663,619 -0.34(-1.36%)
Apr 29, 2014 24.40 24.82 24.35 24.79 2,077,437 +0.53(+2.17%)
Apr 28, 2014 24.40 24.41 24.13 24.27 856,361 +0.06(+0.24%)
Apr 25, 2014 24.23 24.24 24.04 24.21 1,309,868 -0.04(-0.17%)
Apr 24, 2014 24.36 24.42 24.23 24.25 871,107 -0.09(-0.37%)
Apr 23, 2014 23.90 24.35 23.87 24.34 1,202,691 +0.40(+1.68%)
Apr 22, 2014 24.09 24.09 23.68 23.94 1,308,941 -0.02(-0.10%)
Apr 21, 2014 24.00 24.08 23.91 23.96 1,287,555 -0.06(-0.24%)
Apr 17, 2014 24.20 24.02 24.02 24.02 1,428,750 -0.12(-0.51%)
Apr 16, 2014 23.99 24.25 23.95 24.14 1,194,718 +0.25(+1.03%)
Apr 15, 2014 23.82 24.08 23.77 23.90 1,577,754 -0.02(-0.10%)
Apr 14, 2014 23.95 24.00 23.71 23.92 784,147 +0.08(+0.34%)
Apr 11, 2014 23.74 23.93 23.73 23.84 1,053,107 +0.01(+0.03%)
Apr 10, 2014 23.89 24.07 23.74 23.83 1,172,284 -0.16(-0.65%)
Apr 09, 2014 23.87 24.07 23.80 23.99 1,619,650 +0.16(+0.66%)
Apr 08, 2014 23.55 23.91 23.54 23.83 1,999,981 +0.39(+1.68%)
Apr 07, 2014 23.77 23.82 23.42 23.44 954,952 -0.36(-1.52%)
Apr 04, 2014 23.82 23.86 23.45 23.80 1,013,683 +0.16(+0.66%)
Apr 03, 2014 23.79 23.80 23.56 23.64 1,011,054 -0.11(-0.45%)
Apr 02, 2014 23.64 23.82 23.49 23.75 1,355,716 +0.08(+0.35%)
Apr 01, 2014 23.78 23.81 23.58 23.67 1,440,065 -0.12(-0.52%)
Mar 31, 2014 23.51 23.79 23.46 23.79 1,356,593 +0.36(+1.54%)
Mar 28, 2014 23.08 23.45 23.04 23.43 1,153,141 +0.39(+1.71%)
Mar 27, 2014 22.64 23.10 22.62 23.03 1,220,254 +0.42(+1.85%)
Mar 26, 2014 22.53 22.75 22.48 22.62 1,035,955 +0.13(+0.58%)
Mar 25, 2014 22.45 22.52 22.31 22.48 692,167 +0.10(+0.44%)
Mar 24, 2014 22.45 22.54 22.20 22.39 955,584 -0.03(-0.15%)
Mar 21, 2014 22.02 22.46 21.97 22.42 1,427,597 +0.52(+2.36%)
Mar 20, 2014 21.58 21.97 21.44 21.90 1,255,418 +0.29(+1.33%)
Mar 19, 2014 21.90 21.93 21.50 21.61 941,630 -0.36(-1.65%)
Mar 18, 2014 21.96 22.16 21.91 21.97 925,080 +0.07(+0.30%)
Mar 17, 2014 21.70 21.93 21.68 21.91 607,420 +0.30(+1.41%)
Mar 14, 2014 21.61 21.80 21.52 21.61 1,367,337 -0.07(-0.30%)
Mar 13, 2014 21.81 21.88 21.61 21.67 1,113,614 +0.02(+0.08%)
Mar 12, 2014 21.44 21.67 21.27 21.65 1,466,586 -0.09(-0.42%)
Mar 11, 2014 22.02 22.11 21.70 21.74 1,229,426 -0.25(-1.12%)
Mar 10, 2014 21.79 22.02 21.77 21.99 890,530 +0.18(+0.83%)
Mar 07, 2014 21.76 21.84 21.75 21.81 624,434 -0.02(-0.11%)
Mar 06, 2014 21.76 21.88 21.63 21.84 628,058 +0.15(+0.68%)
Mar 05, 2014 21.68 21.70 21.55 21.69 732,779 -0.01(-0.04%)
Mar 04, 2014 21.95 21.95 21.64 21.70 832,244 -0.08(-0.38%)
Mar 03, 2014 21.62 21.90 21.60 21.78 1,500,430 +0.00(+0.00%)
Feb 28, 2014 21.40 21.87 21.40 21.78 1,563,326 +0.48(+2.28%)
Feb 27, 2014 21.21 21.30 21.15 21.29 1,037,938 +0.11(+0.54%)
Feb 26, 2014 21.21 21.27 21.08 21.18 1,226,448 -0.02(-0.08%)
Feb 25, 2014 21.42 21.42 21.19 21.19 1,308,682 -0.23(-1.07%)
Feb 24, 2014 21.28 21.61 21.05 21.42 1,414,020 +0.37(+1.76%)
Feb 21, 2014 21.02 21.24 20.96 21.05 1,064,787 +0.03(+0.16%)
Feb 20, 2014 21.14 21.14 20.96 21.02 1,514,572 -0.10(-0.47%)
Feb 19, 2014 21.19 21.38 21.09 21.12 3,019,051 -0.19(-0.89%)
Feb 18, 2014 21.31 21.38 21.18 21.31 1,493,542 +0.05(+0.23%)
Feb 14, 2014 21.47 21.26 21.26 21.26 1,587,365 -0.27(-1.26%)
Feb 13, 2014 21.90 21.92 21.38 21.53 1,964,696 -0.64(-2.89%)
Feb 12, 2014 21.97 22.19 21.94 22.17 1,326,344 +0.30(+1.35%)
Feb 11, 2014 21.65 21.96 21.61 21.88 1,441,836 +0.18(+0.83%)
Feb 10, 2014 21.79 21.79 21.62 21.70 1,507,808 -0.11(-0.49%)
Feb 07, 2014 21.95 22.05 21.73 21.80 2,469,756 -0.02(-0.08%)
Feb 06, 2014 21.39 21.86 21.33 21.82 1,466,694 +0.39(+1.84%)
Feb 05, 2014 21.19 21.47 21.10 21.42 2,131,726 +0.16(+0.77%)
Feb 04, 2014 21.16 21.32 21.14 21.26 1,256,304 +0.14(+0.66%)
Feb 03, 2014 21.50 21.57 21.09 21.12 2,484,278 -0.36(-1.68%)
Jan 31, 2014 21.24 21.66 21.16 21.48 2,189,418 +0.00(+0.00%)
Jan 30, 2014 21.39 21.64 21.24 21.48 1,606,655 +0.21(+0.97%)
Jan 29, 2014 21.31 21.36 21.15 21.28 2,704,077 -0.11(-0.50%)
Jan 28, 2014 21.27 21.43 21.20 21.38 1,473,621 +0.05(+0.23%)
Jan 27, 2014 21.63 21.67 21.33 21.33 1,585,234 -0.27(-1.25%)
Jan 24, 2014 21.80 21.86 21.56 21.61 1,281,691 -0.26(-1.20%)
Jan 23, 2014 21.88 21.88 21.74 21.87 1,316,867 -0.12(-0.56%)
Jan 22, 2014 22.12 22.14 21.90 21.99 1,418,257 -0.11(-0.48%)
Jan 21, 2014 22.29 22.30 21.97 22.10 974,582 -0.02(-0.07%)
Jan 17, 2014 22.17 22.11 22.11 22.11 1,661,742 -0.11(-0.52%)
Jan 16, 2014 22.27 22.39 22.18 22.23 1,213,698 +0.02(+0.07%)
Jan 15, 2014 22.23 22.32 22.11 22.21 2,119,246 -0.02(-0.07%)
Jan 14, 2014 22.50 22.55 22.20 22.23 1,729,006 -0.30(-1.31%)
Jan 13, 2014 22.59 22.64 22.47 22.53 1,347,878 -0.03(-0.15%)
Jan 10, 2014 22.52 22.64 22.39 22.56 1,193,413 -0.01(-0.04%)
Jan 09, 2014 22.60 22.66 22.47 22.57 2,094,590 -0.09(-0.40%)
Jan 08, 2014 22.87 22.87 22.59 22.66 1,794,303 -0.21(-0.90%)
Jan 07, 2014 22.81 22.97 22.71 22.86 1,405,701 +0.05(+0.22%)
Jan 06, 2014 23.06 23.07 22.75 22.81 1,126,939 -0.30(-1.31%)
Jan 03, 2014 23.30 23.37 23.06 23.12 1,126,631 -0.13(-0.57%)
Jan 02, 2014 23.37 23.48 23.16 23.25 1,657,055 -0.29(-1.22%)
Dec 31, 2013 23.31 23.54 23.54 23.54 1,368,006 +0.18(+0.77%)
Dec 30, 2013 23.14 23.37 23.11 23.35 975,550 +0.20(+0.85%)
Dec 27, 2013 23.11 23.21 22.98 23.16 1,382,620 +0.11(+0.46%)
Dec 26, 2013 23.22 23.33 22.99 23.05 1,000,830 -0.11(-0.46%)
Dec 24, 2013 23.03 23.22 22.98 23.16 1,193,731 +0.16(+0.71%)
Dec 23, 2013 23.18 23.21 22.95 22.99 1,496,944 +0.01(+0.04%)
Dec 20, 2013 23.08 23.31 22.97 22.99 1,606,959 -0.12(-0.50%)
Dec 19, 2013 23.08 23.26 23.01 23.10 3,669,698 +0.01(+0.04%)
Dec 18, 2013 22.76 23.21 22.67 23.09 1,734,666 +0.33(+1.44%)
Dec 17, 2013 23.03 23.15 22.71 22.76 1,800,280 -0.29(-1.25%)
Dec 16, 2013 23.26 23.35 23.03 23.05 972,246 -0.09(-0.39%)
Dec 13, 2013 23.03 23.17 22.89 23.14 1,022,619 +0.07(+0.28%)
Dec 12, 2013 23.42 23.44 23.02 23.08 2,044,272 -0.34(-1.47%)
Dec 11, 2013 24.12 24.13 23.42 23.42 1,703,183 -0.76(-3.13%)
Dec 10, 2013 24.26 24.43 24.15 24.18 1,030,606 -0.07(-0.27%)
Dec 09, 2013 24.09 24.37 23.89 24.24 1,421,590 +0.23(+0.96%)
Dec 06, 2013 23.95 24.30 23.95 24.01 1,024,222 -0.08(-0.34%)
Dec 05, 2013 23.99 24.47 23.95 24.09 855,951 +0.03(+0.14%)
Dec 04, 2013 24.00 24.08 23.75 24.06 1,075,470 +0.07(+0.27%)
Dec 03, 2013 24.00 24.18 23.80 24.00 1,028,545 -0.10(-0.41%)
Dec 02, 2013 23.89 24.44 23.80 24.09 931,920 +0.10(+0.41%)
Nov 29, 2013 23.68 24.09 23.58 24.00 748,502 +0.23(+0.97%)
Nov 27, 2013 23.75 23.88 23.54 23.77 1,317,342 -0.16(-0.65%)
Nov 26, 2013 24.00 24.16 23.83 23.92 1,383,490 -0.07(-0.31%)
Nov 25, 2013 24.08 24.21 23.77 24.00 1,104,152 -0.20(-0.82%)
Nov 22, 2013 24.28 24.35 24.18 24.19 659,250 -0.13(-0.54%)
Nov 21, 2013 23.98 24.48 23.98 24.32 679,801 +0.25(+1.02%)
Nov 20, 2013 24.07 24.22 23.95 24.08 1,336,332 +0.09(+0.38%)
Nov 19, 2013 23.98 24.13 23.87 23.99 1,575,564 -0.02(-0.10%)
Nov 18, 2013 24.05 24.10 23.96 24.01 1,354,789 +0.06(+0.24%)
Nov 15, 2013 23.87 24.04 23.74 23.95 1,985,032 +0.11(+0.45%)
Nov 14, 2013 23.76 23.86 23.65 23.85 1,277,741 +0.30(+1.29%)
Nov 12, 2013 23.61 23.70 23.46 23.54 734,486 -0.08(-0.35%)
Nov 11, 2013 23.81 23.82 23.58 23.63 364,723 -0.25(-1.03%)
Nov 08, 2013 23.58 23.93 23.51 23.87 1,102,418 +0.25(+1.08%)
Nov 07, 2013 24.08 24.08 23.58 23.62 1,442,192 -0.44(-1.81%)
Nov 06, 2013 24.14 24.19 24.00 24.05 1,318,204 +0.10(+0.41%)
Nov 05, 2013 23.95 24.00 23.84 23.95 1,654,571 -0.05(-0.21%)
Nov 04, 2013 24.24 24.24 23.91 24.00 1,607,835 -0.04(-0.17%)
Nov 01, 2013 24.39 24.41 24.03 24.04 1,423,520 -0.37(-1.51%)
Oct 31, 2013 24.41 24.64 24.41 24.41 889,131 +0.10(+0.41%)
Oct 30, 2013 24.61 24.64 24.18 24.32 1,224,126 -0.20(-0.80%)
Oct 29, 2013 24.23 24.56 24.15 24.51 856,758 +0.33(+1.36%)
Oct 28, 2013 24.37 24.37 24.07 24.18 1,490,334 -0.16(-0.67%)
Oct 25, 2013 24.14 24.46 24.14 24.35 1,470,339 +0.04(+0.17%)
Oct 24, 2013 24.24 24.37 24.15 24.31 1,591,558 +0.02(+0.10%)
Oct 23, 2013 24.55 24.60 24.21 24.28 2,118,139 -0.35(-1.43%)
Oct 22, 2013 24.82 24.88 24.55 24.64 802,443 -0.09(-0.37%)
Oct 21, 2013 24.71 24.89 24.64 24.73 876,717 -0.04(-0.17%)
Oct 18, 2013 24.69 24.92 24.67 24.77 1,634,903 +0.14(+0.57%)
Oct 17, 2013 24.61 24.63 24.48 24.63 1,146,383 +0.02(+0.07%)
Oct 16, 2013 24.55 24.76 24.47 24.61 646,140 +0.10(+0.40%)
Oct 15, 2013 24.60 24.74 24.41 24.51 825,154 -0.26(-1.06%)
Oct 14, 2013 24.41 24.80 24.35 24.78 241,056 +0.16(+0.67%)
Oct 11, 2013 24.33 24.65 24.31 24.61 576,973 +0.22(+0.91%)
Oct 10, 2013 24.00 24.49 23.96 24.39 789,778 +0.59(+2.49%)
Oct 09, 2013 23.88 23.93 23.65 23.80 595,989 -0.06(-0.24%)
Oct 08, 2013 24.11 24.18 23.86 23.86 804,176 -0.19(-0.79%)
Oct 07, 2013 23.89 24.15 23.86 24.04 837,680 -0.07(-0.27%)
Oct 04, 2013 23.95 24.21 23.90 24.11 685,094 +0.14(+0.58%)
Oct 03, 2013 24.13 24.16 23.86 23.97 511,709 -0.15(-0.61%)
Oct 02, 2013 24.37 24.40 24.00 24.12 1,019,709 -0.41(-1.67%)
Oct 01, 2013 24.41 24.74 24.34 24.53 756,944 -0.22(-0.90%)
Sep 27, 2013 24.69 24.93 24.54 24.75 1,166,699 -0.02(-0.10%)
Sep 26, 2013 24.62 25.09 24.61 24.78 673,126 +0.10(+0.40%)
Sep 25, 2013 25.00 25.00 24.63 24.68 1,157,128 -0.27(-1.09%)
Sep 24, 2013 24.50 25.05 24.48 24.95 1,159,281 +0.46(+1.88%)
Sep 23, 2013 24.37 24.55 24.20 24.49 655,554 -0.03(-0.13%)
Sep 20, 2013 24.79 24.80 24.46 24.52 697,166 -0.15(-0.60%)
Sep 19, 2013 24.64 24.80 24.53 24.67 868,069 +0.07(+0.30%)
Sep 18, 2013 24.18 24.82 24.03 24.60 910,017 +0.35(+1.46%)
Sep 17, 2013 24.36 24.44 24.18 24.24 1,319,520 -0.13(-0.54%)
Sep 16, 2013 24.40 24.62 24.27 24.37 748,796 +0.10(+0.41%)
Sep 13, 2013 24.18 24.42 24.18 24.27 803,373 +0.07(+0.31%)
Sep 12, 2013 24.61 24.62 24.19 24.20 1,102,848 -0.48(-1.96%)
Sep 11, 2013 24.64 24.69 24.43 24.69 731,149 -0.22(-0.89%)
Sep 10, 2013 24.78 24.97 24.50 24.91 1,233,725 +0.00(+0.00%)
Sep 09, 2013 24.43 25.05 24.40 24.91 1,096,006 +0.51(+2.09%)
Sep 06, 2013 24.71 24.71 24.27 24.40 1,088,883 +0.09(+0.37%)
Sep 05, 2013 24.07 24.35 24.00 24.31 674,076 +0.29(+1.20%)
Sep 04, 2013 23.86 24.17 23.74 24.02 1,273,487 +0.12(+0.52%)
Sep 03, 2013 23.77 23.91 23.63 23.90 1,032,767 +0.29(+1.22%)
Aug 30, 2013 23.87 23.94 23.59 23.61 1,101,748 -0.32(-1.34%)
Aug 29, 2013 24.09 24.10 23.81 23.93 1,056,135 -0.24(-0.99%)
Aug 28, 2013 23.62 24.20 23.57 24.17 1,304,482 +0.60(+2.54%)
Aug 27, 2013 23.45 23.89 23.39 23.57 1,483,269 +0.05(+0.21%)
Aug 26, 2013 23.60 23.63 23.40 23.52 606,198 -0.06(-0.24%)
Aug 23, 2013 23.62 23.70 23.49 23.58 1,027,680 +0.14(+0.60%)
Aug 22, 2013 23.10 23.54 23.09 23.44 2,022,032 +0.29(+1.24%)
Aug 21, 2013 23.18 23.33 23.05 23.15 2,297,889 -0.09(-0.39%)
Aug 20, 2013 23.15 23.34 23.02 23.24 3,583,688 -0.01(-0.04%)
Aug 19, 2013 23.65 23.65 23.22 23.25 1,307,550 -0.46(-1.94%)
Aug 16, 2013 23.31 23.86 23.26 23.71 2,053,074 +0.38(+1.62%)
Aug 15, 2013 23.14 23.40 23.00 23.33 1,111,788 +0.12(+0.50%)
Aug 14, 2013 23.37 23.42 23.11 23.22 1,703,930 -0.10(-0.42%)
Aug 13, 2013 23.31 23.45 23.12 23.31 1,649,191 +0.02(+0.07%)
Aug 12, 2013 23.74 23.83 23.17 23.30 2,514,381 -0.55(-2.31%)
Aug 09, 2013 23.51 23.92 23.42 23.85 1,695,464 +0.32(+1.36%)
Aug 08, 2013 23.53 23.62 23.28 23.53 2,166,881 +0.03(+0.14%)
Aug 07, 2013 23.82 23.96 23.49 23.49 1,233,079 -0.54(-2.26%)
Aug 06, 2013 23.96 24.13 23.80 24.04 1,126,569 +0.18(+0.76%)
Aug 05, 2013 24.13 24.25 23.84 23.86 819,653 -0.32(-1.33%)
Aug 02, 2013 24.27 24.37 24.10 24.18 755,838 -0.21(-0.84%)
Aug 01, 2013 24.47 24.55 24.34 24.38 953,440 +0.07(+0.27%)
Jul 31, 2013 24.42 24.51 24.20 24.32 1,499,112 -0.07(-0.27%)
Jul 30, 2013 24.50 24.55 24.26 24.38 1,380,331 -0.10(-0.40%)
Jul 29, 2013 24.33 24.54 24.15 24.48 1,208,432 +0.12(+0.51%)
Jul 26, 2013 24.47 24.57 24.24 24.36 1,264,871 -0.20(-0.80%)
Jul 25, 2013 24.35 24.64 24.19 24.55 1,837,194 +0.26(+1.08%)
Jul 24, 2013 25.10 25.15 24.19 24.29 2,290,452 -1.48(-5.74%)
Jul 23, 2013 25.89 25.93 25.75 25.77 633,225 -0.05(-0.19%)
Jul 22, 2013 25.75 25.96 25.56 25.82 1,533,914 +0.25(+1.00%)
Jul 19, 2013 25.68 25.77 25.47 25.56 966,528 -0.08(-0.32%)
Jul 18, 2013 25.73 25.86 25.62 25.65 907,045 +0.01(+0.03%)
Jul 17, 2013 25.50 25.84 25.40 25.64 858,208 +0.07(+0.29%)
Jul 16, 2013 25.59 25.69 25.18 25.56 1,240,696 +0.03(+0.13%)
Jul 15, 2013 25.60 25.73 25.47 25.53 616,294 -0.01(-0.03%)
Jul 12, 2013 25.70 25.90 25.37 25.54 1,156,524 -0.05(-0.19%)
Jul 11, 2013 25.10 25.60 25.01 25.59 1,526,605 +0.88(+3.56%)
Jul 10, 2013 24.75 24.92 24.41 24.71 1,530,750 +0.01(+0.03%)
Jul 09, 2013 24.01 24.73 24.00 24.70 2,551,044 +0.81(+3.40%)
Jul 08, 2013 23.85 23.94 23.67 23.89 2,421,529 +0.15(+0.62%)
Jul 05, 2013 23.65 23.76 23.40 23.74 999,523 +0.30(+1.26%)
Jul 03, 2013 23.52 23.60 23.40 23.45 595,872 -0.11(-0.45%)
Jul 02, 2013 23.40 23.62 23.31 23.55 1,098,263 +0.14(+0.60%)
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.