Cenovus Energy Inc (NY: CVE )

19.98 +0.14 (+0.73%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.362 9.648 9.362 9.606 3,496,541 +0.34(+3.63%)
Feb 26, 2016 9.085 9.539 9.076 9.270 2,743,786 +0.41(+4.65%)
Feb 25, 2016 8.917 9.026 8.647 8.858 1,984,996 -0.07(-0.75%)
Feb 24, 2016 8.555 9.001 8.429 8.925 4,071,610 +0.08(+0.86%)
Feb 23, 2016 9.043 9.211 8.824 8.849 2,304,771 -0.35(-3.84%)
Feb 22, 2016 9.102 9.346 9.068 9.203 2,551,466 +0.33(+3.70%)
Feb 19, 2016 8.900 8.942 8.732 8.875 3,246,980 -0.27(-2.94%)
Feb 18, 2016 9.346 9.362 9.060 9.144 3,758,817 -0.08(-0.91%)
Feb 17, 2016 9.001 9.261 8.841 9.228 4,053,683 +0.42(+4.78%)
Feb 16, 2016 8.933 9.009 8.706 8.807 2,963,408 +0.00(+0.00%)
Feb 12, 2016 8.589 8.807 8.807 8.807 2,976,390 +0.39(+4.60%)
Feb 11, 2016 7.764 8.774 7.655 8.420 6,761,911 +0.24(+2.98%)
Feb 10, 2016 8.917 8.925 8.155 8.176 9,472,545 -0.76(-8.47%)
Feb 09, 2016 9.261 9.379 8.933 8.933 4,001,516 -0.50(-5.26%)
Feb 08, 2016 9.699 9.850 9.430 9.430 3,808,303 -0.48(-4.84%)
Feb 05, 2016 10.00 10.12 9.859 9.909 6,431,460 -0.21(-2.08%)
Feb 04, 2016 10.36 10.46 10.00 10.12 4,573,442 -0.01(-0.08%)
Feb 03, 2016 9.741 10.15 9.379 10.13 3,591,922 +0.62(+6.55%)
Feb 02, 2016 9.749 9.791 9.455 9.505 2,614,466 -0.54(-5.36%)
Feb 01, 2016 10.18 10.26 9.901 10.04 4,034,461 -0.29(-2.85%)
Jan 29, 2016 10.41 10.64 10.08 10.34 3,158,250 +0.03(+0.33%)
Jan 28, 2016 10.52 10.57 9.968 10.30 4,732,922 +0.21(+2.08%)
Jan 27, 2016 10.18 10.40 9.640 10.09 5,322,345 -0.17(-1.64%)
Jan 26, 2016 10.43 10.50 10.04 10.26 5,871,354 +0.05(+0.49%)
Jan 25, 2016 10.30 10.55 10.20 10.21 3,063,677 -0.38(-3.57%)
Jan 22, 2016 10.54 10.78 10.48 10.59 3,614,928 +0.61(+6.07%)
Jan 21, 2016 9.733 10.21 9.598 9.985 3,734,282 +0.39(+4.03%)
Jan 20, 2016 9.632 9.783 9.051 9.598 3,672,670 -0.34(-3.47%)
Jan 19, 2016 9.918 10.05 9.699 9.943 3,371,489 +0.03(+0.25%)
Jan 15, 2016 9.480 9.918 9.918 9.918 2,177,043 -0.20(-2.00%)
Jan 14, 2016 9.556 10.17 9.404 10.12 2,925,818 +0.54(+5.62%)
Jan 13, 2016 9.901 10.17 9.430 9.581 2,973,474 -0.19(-1.89%)
Jan 12, 2016 9.791 9.817 9.455 9.766 3,371,612 +0.13(+1.31%)
Jan 11, 2016 9.808 9.833 9.413 9.640 4,419,057 -0.17(-1.72%)
Jan 08, 2016 9.976 10.02 9.657 9.808 4,924,474 -0.13(-1.35%)
Jan 07, 2016 10.10 10.25 9.859 9.943 3,730,749 -0.43(-4.14%)
Jan 06, 2016 10.09 10.41 10.05 10.37 3,805,646 -0.06(-0.56%)
Jan 05, 2016 10.41 10.50 10.23 10.43 2,025,982 -0.03(-0.24%)
Jan 04, 2016 10.54 10.61 10.22 10.46 3,128,898 -0.16(-1.51%)
Dec 31, 2015 10.50 10.62 10.62 10.62 1,872,117 +0.08(+0.80%)
Dec 30, 2015 10.60 10.79 10.46 10.53 1,685,760 -0.26(-2.42%)
Dec 29, 2015 10.85 10.97 10.73 10.79 2,083,107 +0.18(+1.66%)
Dec 28, 2015 10.76 10.85 10.59 10.62 1,429,212 -0.32(-2.92%)
Dec 24, 2015 10.94 10.94 10.94 10.94 1,249,901 +0.00(+0.00%)
Dec 23, 2015 10.73 11.04 10.68 10.94 1,961,863 +0.45(+4.33%)
Dec 22, 2015 10.36 10.55 10.18 10.48 1,925,761 +0.13(+1.22%)
Dec 21, 2015 10.56 10.70 10.28 10.36 1,845,409 -0.23(-2.15%)
Dec 18, 2015 10.46 10.90 10.46 10.58 2,289,767 +0.05(+0.48%)
Dec 17, 2015 10.67 10.72 10.36 10.53 2,191,739 -0.18(-1.73%)
Dec 16, 2015 10.76 10.87 10.51 10.72 1,875,216 -0.16(-1.47%)
Dec 15, 2015 10.70 11.02 10.66 10.88 1,884,121 +0.32(+3.03%)
Dec 14, 2015 10.59 10.68 10.30 10.56 2,605,838 -0.11(-1.02%)
Dec 11, 2015 10.99 11.02 10.64 10.67 2,223,015 -0.52(-4.66%)
Dec 10, 2015 11.24 11.58 11.12 11.19 3,525,189 -0.25(-2.18%)
Dec 09, 2015 11.43 11.85 11.28 11.44 2,151,313 +0.06(+0.51%)
Dec 08, 2015 11.05 11.51 10.88 11.38 2,563,139 +0.08(+0.74%)
Dec 07, 2015 11.61 11.61 11.23 11.30 1,853,725 -0.62(-5.23%)
Dec 04, 2015 12.13 12.20 11.83 11.92 2,098,890 -0.43(-3.50%)
Dec 03, 2015 12.38 12.55 12.29 12.35 1,876,337 +0.11(+0.88%)
Dec 02, 2015 12.41 12.44 12.10 12.24 2,561,337 -0.32(-2.51%)
Dec 01, 2015 12.38 12.78 12.38 12.56 2,800,394 +0.26(+2.09%)
Nov 30, 2015 12.30 12.44 12.21 12.30 2,583,538 +0.04(+0.34%)
Nov 27, 2015 12.20 12.38 12.12 12.26 790,352 -0.16(-1.27%)
Nov 25, 2015 12.58 12.42 12.42 12.42 2,049,598 -0.27(-2.10%)
Nov 24, 2015 12.53 12.99 12.52 12.68 3,490,462 +0.28(+2.28%)
Nov 23, 2015 12.00 12.53 11.93 12.40 2,391,117 +0.22(+1.84%)
Nov 20, 2015 12.58 12.66 12.14 12.18 2,521,485 -0.37(-2.92%)
Nov 19, 2015 12.82 12.96 12.49 12.54 1,636,640 -0.35(-2.71%)
Nov 18, 2015 12.84 12.97 12.63 12.89 2,321,810 +0.17(+1.37%)
Nov 17, 2015 12.71 12.95 12.49 12.72 1,937,048 -0.04(-0.33%)
Nov 16, 2015 12.19 12.78 12.05 12.76 2,495,881 +0.58(+4.78%)
Nov 13, 2015 12.01 12.38 11.90 12.18 2,188,787 +0.09(+0.76%)
Nov 12, 2015 12.30 12.62 12.07 12.09 2,182,165 -0.49(-3.90%)
Nov 11, 2015 12.87 12.88 12.46 12.58 1,673,224 -0.29(-2.26%)
Nov 10, 2015 12.97 13.12 12.77 12.87 2,215,556 -0.21(-1.59%)
Nov 09, 2015 13.24 13.44 12.97 13.07 2,042,549 -0.16(-1.19%)
Nov 06, 2015 13.22 13.42 13.16 13.23 1,806,773 -0.17(-1.24%)
Nov 05, 2015 13.28 13.65 13.25 13.40 2,774,120 +0.00(+0.00%)
Nov 04, 2015 13.67 13.81 13.33 13.40 3,274,228 -0.35(-2.54%)
Nov 03, 2015 13.07 13.86 13.07 13.75 3,748,541 +0.74(+5.69%)
Nov 02, 2015 12.33 13.09 12.28 13.01 3,839,832 +0.62(+4.96%)
Oct 30, 2015 12.50 12.76 12.32 12.39 5,197,538 -0.07(-0.60%)
Oct 29, 2015 12.38 12.88 12.27 12.47 4,260,747 +0.37(+3.02%)
Oct 28, 2015 11.94 12.38 11.81 12.10 3,211,709 +0.25(+2.10%)
Oct 27, 2015 11.91 12.00 11.78 11.85 2,318,312 -0.30(-2.46%)
Oct 26, 2015 12.56 12.62 12.13 12.15 2,329,987 -0.39(-3.11%)
Oct 23, 2015 12.60 12.75 12.40 12.54 3,143,658 -0.16(-1.24%)
Oct 22, 2015 12.73 13.01 12.65 12.70 3,259,853 +0.11(+0.86%)
Oct 21, 2015 13.36 13.42 12.57 12.59 4,372,841 -0.85(-6.31%)
Oct 20, 2015 13.36 13.69 13.28 13.44 1,944,193 +0.08(+0.62%)
Oct 19, 2015 13.57 13.69 13.29 13.36 1,994,309 -0.43(-3.13%)
Oct 16, 2015 13.93 13.97 13.61 13.79 2,372,020 -0.04(-0.30%)
Oct 15, 2015 13.63 13.91 13.49 13.83 2,475,171 +0.12(+0.85%)
Oct 14, 2015 13.56 13.89 13.52 13.71 2,595,683 +0.15(+1.10%)
Oct 13, 2015 13.47 13.87 13.34 13.56 3,503,264 -0.22(-1.63%)
Oct 12, 2015 13.99 14.05 13.63 13.79 2,296,069 -0.28(-2.01%)
Oct 09, 2015 14.26 14.32 13.99 14.07 2,797,738 -0.12(-0.82%)
Oct 08, 2015 13.95 14.25 13.72 14.19 3,725,666 +0.32(+2.28%)
Oct 07, 2015 13.76 14.12 13.49 13.87 5,295,567 +0.37(+2.71%)
Oct 06, 2015 13.32 13.64 13.16 13.51 9,468,907 +0.25(+1.88%)
Oct 05, 2015 13.19 13.32 13.03 13.26 5,341,710 +0.49(+3.84%)
Oct 02, 2015 12.21 12.82 12.21 12.77 2,597,856 +0.42(+3.43%)
Oct 01, 2015 12.88 13.07 12.28 12.34 4,074,380 -0.26(-2.05%)
Sep 30, 2015 12.75 12.83 12.33 12.60 3,787,471 -0.06(-0.46%)
Sep 29, 2015 12.36 12.71 12.36 12.66 3,239,675 +0.33(+2.70%)
Sep 28, 2015 12.42 12.48 12.05 12.33 3,088,917 -0.27(-2.11%)
Sep 25, 2015 12.66 12.71 12.44 12.59 3,237,186 +0.14(+1.13%)
Sep 24, 2015 12.19 12.62 12.18 12.45 2,924,652 +0.09(+0.74%)
Sep 23, 2015 12.71 12.82 12.33 12.36 3,505,170 -0.34(-2.68%)
Sep 22, 2015 12.61 12.89 12.50 12.70 4,353,695 -0.23(-1.80%)
Sep 21, 2015 13.01 13.13 12.83 12.93 5,939,123 +0.07(+0.58%)
Sep 18, 2015 12.24 12.87 12.24 12.86 6,736,102 +0.34(+2.72%)
Sep 17, 2015 11.85 12.89 11.76 12.52 6,840,103 +0.65(+5.46%)
Sep 16, 2015 11.12 11.90 11.10 11.87 4,512,481 +0.90(+8.18%)
Sep 15, 2015 10.96 11.29 10.91 10.97 2,930,041 +0.09(+0.84%)
Sep 14, 2015 10.97 11.00 10.77 10.88 3,024,640 -0.19(-1.73%)
Sep 11, 2015 11.10 11.28 10.90 11.07 2,806,723 -0.19(-1.70%)
Sep 10, 2015 11.09 11.40 10.89 11.26 3,418,167 +0.18(+1.63%)
Sep 09, 2015 11.28 11.34 11.05 11.08 5,854,195 -0.15(-1.32%)
Sep 08, 2015 11.36 11.46 11.07 11.23 3,834,464 -0.03(-0.29%)
Sep 04, 2015 10.99 11.26 11.26 11.26 4,563,796 +0.07(+0.59%)
Sep 03, 2015 11.16 11.50 11.03 11.20 4,890,546 +0.11(+0.96%)
Sep 02, 2015 11.19 11.21 10.48 11.09 6,615,013 +0.02(+0.15%)
Sep 01, 2015 11.44 11.48 10.95 11.07 4,138,438 -0.81(-6.84%)
Aug 31, 2015 11.48 11.90 11.07 11.89 3,488,742 +0.28(+2.41%)
Aug 28, 2015 11.16 11.88 11.11 11.61 3,363,072 +0.35(+3.14%)
Aug 27, 2015 10.86 11.53 10.84 11.25 3,298,925 +0.71(+6.70%)
Aug 26, 2015 10.42 10.58 10.01 10.55 4,000,281 +0.38(+3.72%)
Aug 25, 2015 10.35 10.45 10.08 10.17 4,648,978 +0.30(+3.08%)
Aug 24, 2015 9.858 10.37 9.735 9.866 4,231,887 -0.62(-5.88%)
Aug 21, 2015 10.37 10.62 10.31 10.48 2,838,172 -0.02(-0.16%)
Aug 20, 2015 10.66 10.85 10.44 10.50 2,649,940 -0.31(-2.89%)
Aug 19, 2015 10.87 11.00 10.55 10.81 2,493,235 -0.23(-2.08%)
Aug 18, 2015 10.99 11.06 10.81 11.04 2,007,434 +0.00(+0.00%)
Aug 17, 2015 11.11 11.14 10.91 11.04 2,110,834 -0.10(-0.89%)
Aug 14, 2015 11.48 11.57 11.09 11.14 2,817,727 -0.30(-2.66%)
Aug 13, 2015 11.71 11.73 11.34 11.44 2,025,325 -0.39(-3.26%)
Aug 12, 2015 11.72 11.93 11.57 11.83 2,016,858 +0.13(+1.12%)
Aug 11, 2015 11.71 11.75 11.35 11.70 2,430,300 -0.32(-2.67%)
Aug 10, 2015 11.44 12.03 11.34 12.02 3,057,596 +0.58(+5.03%)
Aug 07, 2015 11.65 11.94 11.42 11.44 2,715,315 -0.30(-2.52%)
Aug 06, 2015 11.75 11.76 11.49 11.74 3,471,304 -0.06(-0.49%)
Aug 05, 2015 11.87 12.05 11.71 11.80 3,048,545 +0.12(+0.99%)
Aug 04, 2015 11.72 11.94 11.59 11.68 2,539,291 +0.02(+0.21%)
Aug 03, 2015 11.85 11.99 11.66 11.66 3,185,469 -0.32(-2.68%)
Jul 31, 2015 12.04 12.17 11.92 11.98 3,287,078 -0.02(-0.20%)
Jul 30, 2015 11.66 12.45 11.66 12.00 3,839,732 +0.20(+1.67%)
Jul 29, 2015 11.55 11.92 11.40 11.80 3,723,521 +0.21(+1.84%)
Jul 28, 2015 10.91 11.67 10.84 11.59 5,187,473 +0.74(+6.81%)
Jul 27, 2015 10.88 10.98 10.76 10.85 3,561,280 -0.16(-1.49%)
Jul 24, 2015 11.12 11.12 10.87 11.02 3,004,938 -0.10(-0.89%)
Jul 23, 2015 11.04 11.12 10.71 11.11 3,369,999 +0.07(+0.59%)
Jul 22, 2015 11.14 11.24 11.00 11.05 2,135,346 -0.29(-2.54%)
Jul 21, 2015 11.23 11.45 11.21 11.34 1,997,544 +0.18(+1.62%)
Jul 20, 2015 11.45 11.48 11.11 11.16 2,558,887 -0.34(-2.93%)
Jul 17, 2015 11.77 11.79 11.45 11.49 2,122,591 -0.30(-2.51%)
Jul 16, 2015 11.91 11.91 11.58 11.79 1,925,762 +0.04(+0.35%)
Jul 15, 2015 11.90 12.08 11.66 11.75 1,777,262 -0.25(-2.12%)
Jul 14, 2015 11.68 12.06 11.63 12.00 2,317,991 +0.25(+2.10%)
Jul 13, 2015 11.76 11.82 11.60 11.76 2,596,054 -0.04(-0.35%)
Jul 10, 2015 12.00 12.13 11.73 11.80 2,980,963 -0.15(-1.24%)
Jul 09, 2015 12.24 12.36 11.88 11.94 2,342,126 -0.07(-0.62%)
Jul 08, 2015 12.30 12.39 12.02 12.02 1,896,745 -0.38(-3.05%)
Jul 07, 2015 12.08 12.46 11.80 12.40 3,326,323 +0.23(+1.89%)
Jul 06, 2015 12.49 12.58 12.14 12.17 3,070,304 -0.71(-5.55%)
Jul 02, 2015 12.85 12.88 12.88 12.88 2,378,126 +0.05(+0.38%)
Jul 01, 2015 13.10 13.12 12.81 12.83 2,038,387 -0.32(-2.44%)
Jun 30, 2015 13.64 13.64 12.89 13.15 4,187,207 +0.02(+0.19%)
Jun 29, 2015 13.38 13.61 13.13 13.13 2,108,854 -0.72(-5.22%)
Jun 26, 2015 13.94 13.94 13.71 13.85 1,635,317 -0.19(-1.35%)
Jun 25, 2015 14.01 14.08 13.92 14.04 2,718,822 +0.03(+0.23%)
Jun 24, 2015 14.00 14.21 13.93 14.01 1,792,452 -0.07(-0.52%)
Jun 23, 2015 13.87 14.16 13.75 14.08 1,891,462 +0.13(+0.94%)
Jun 22, 2015 14.13 14.24 13.93 13.95 2,681,180 -0.11(-0.76%)
Jun 19, 2015 14.27 14.52 13.97 14.06 4,049,313 -0.40(-2.78%)
Jun 18, 2015 14.01 14.59 13.94 14.46 6,886,801 +0.58(+4.14%)
Jun 17, 2015 13.83 14.13 13.74 13.88 3,806,950 +0.23(+1.68%)
Jun 16, 2015 13.34 13.73 13.13 13.65 3,461,147 +0.38(+2.85%)
Jun 15, 2015 13.10 13.30 13.05 13.28 1,910,275 +0.05(+0.37%)
Jun 12, 2015 13.32 13.51 13.23 13.23 3,686,607 -0.30(-2.25%)
Jun 11, 2015 13.63 13.64 13.28 13.53 2,801,425 -0.25(-1.85%)
Jun 10, 2015 13.76 13.87 13.63 13.78 3,851,819 +0.48(+3.64%)
Jun 09, 2015 13.21 13.41 13.20 13.30 1,959,955 +0.24(+1.82%)
Jun 08, 2015 13.46 13.46 13.00 13.06 2,092,329 -0.44(-3.28%)
Jun 05, 2015 13.18 13.73 13.17 13.51 1,856,319 +0.20(+1.48%)
Jun 04, 2015 13.43 13.50 13.24 13.31 1,463,944 -0.25(-1.88%)
Jun 03, 2015 13.74 13.86 13.56 13.56 1,517,008 -0.30(-2.19%)
Jun 02, 2015 13.57 13.97 13.55 13.87 2,248,608 +0.36(+2.68%)
Jun 01, 2015 13.55 13.60 13.25 13.51 1,668,424 -0.04(-0.30%)
May 29, 2015 13.53 13.61 13.31 13.55 1,610,915 -0.01(-0.06%)
May 28, 2015 13.39 13.55 13.33 13.55 2,420,572 +0.07(+0.49%)
May 27, 2015 13.61 13.72 13.47 13.49 2,250,335 -0.19(-1.38%)
May 26, 2015 13.88 13.99 13.60 13.68 2,191,089 -0.58(-4.03%)
May 22, 2015 13.88 14.25 14.25 14.25 2,105,815 +0.20(+1.40%)
May 21, 2015 13.97 14.15 13.80 14.06 1,192,498 +0.16(+1.18%)
May 20, 2015 14.02 14.16 13.90 13.89 2,250,326 +0.13(+0.95%)
May 19, 2015 13.77 13.83 13.64 13.76 1,352,391 -0.21(-1.53%)
May 18, 2015 14.14 14.14 13.85 13.97 1,027,536 -0.21(-1.51%)
May 15, 2015 13.96 14.23 13.87 14.19 1,804,422 +0.09(+0.64%)
May 14, 2015 14.10 14.15 13.87 14.10 2,004,794 +0.11(+0.76%)
May 13, 2015 14.30 14.36 13.88 13.99 2,272,797 -0.17(-1.22%)
May 12, 2015 14.26 14.42 14.15 14.16 2,314,693 -0.05(-0.35%)
May 11, 2015 14.35 14.39 14.13 14.21 2,319,316 -0.12(-0.80%)
May 08, 2015 14.38 14.42 14.01 14.33 3,140,881 +0.23(+1.63%)
May 07, 2015 14.18 14.43 13.82 14.10 5,381,817 -0.14(-0.98%)
May 06, 2015 15.06 15.12 14.07 14.24 5,048,463 -0.89(-5.87%)
May 05, 2015 15.69 15.84 15.07 15.12 2,053,976 -0.38(-2.44%)
May 04, 2015 15.67 15.76 15.49 15.50 1,649,712 -0.09(-0.58%)
May 01, 2015 15.40 15.62 15.31 15.59 1,906,240 +0.13(+0.85%)
Apr 30, 2015 15.48 15.61 15.03 15.46 3,525,579 +0.00(+0.00%)
Apr 29, 2015 15.53 15.84 15.42 15.46 2,286,592 -0.32(-2.03%)
Apr 28, 2015 15.72 15.90 15.69 15.78 2,020,368 +0.02(+0.10%)
Apr 27, 2015 15.96 15.96 15.64 15.76 1,691,270 +0.02(+0.16%)
Apr 24, 2015 15.82 15.91 15.60 15.74 1,518,403 -0.09(-0.57%)
Apr 23, 2015 15.54 16.20 15.39 15.83 3,584,591 +0.44(+2.88%)
Apr 22, 2015 15.39 15.55 15.10 15.39 1,807,871 +0.08(+0.54%)
Apr 21, 2015 15.51 15.59 15.11 15.30 1,567,144 -0.27(-1.74%)
Apr 20, 2015 15.48 15.81 15.46 15.58 2,405,698 +0.09(+0.58%)
Apr 17, 2015 15.45 15.58 15.31 15.48 1,926,358 -0.04(-0.26%)
Apr 16, 2015 15.69 15.73 15.26 15.53 3,326,289 -0.13(-0.84%)
Apr 15, 2015 15.08 16.12 15.08 15.66 4,585,307 +0.71(+4.72%)
Apr 14, 2015 14.67 15.04 14.64 14.95 2,222,480 +0.48(+3.29%)
Apr 13, 2015 14.56 14.64 14.38 14.47 963,856 +0.01(+0.06%)
Apr 10, 2015 14.56 14.58 14.23 14.47 1,991,197 +0.05(+0.34%)
Apr 09, 2015 14.31 14.54 14.29 14.42 1,773,119 +0.15(+1.04%)
Apr 08, 2015 14.79 14.83 14.16 14.27 2,334,458 -0.44(-3.02%)
Apr 07, 2015 14.44 14.92 14.38 14.71 2,471,328 +0.24(+1.65%)
Apr 06, 2015 14.58 14.65 14.39 14.47 2,059,542 +0.13(+0.92%)
Apr 02, 2015 14.07 14.34 14.34 14.34 3,942,605 +0.29(+2.05%)
Apr 01, 2015 13.98 14.13 13.87 14.06 4,293,655 +0.19(+1.36%)
Mar 31, 2015 13.75 14.01 13.71 13.87 2,969,972 -0.07(-0.53%)
Mar 30, 2015 13.50 14.00 13.46 13.94 5,209,088 +0.45(+3.35%)
Mar 27, 2015 13.78 13.83 13.41 13.49 2,294,850 -0.39(-2.78%)
Mar 26, 2015 14.31 14.59 13.86 13.87 2,368,262 -0.24(-1.69%)
Mar 25, 2015 14.29 14.37 14.02 14.11 2,077,881 -0.10(-0.69%)
Mar 24, 2015 14.06 14.24 13.84 14.21 1,886,759 +0.24(+1.70%)
Mar 23, 2015 13.78 14.06 13.74 13.97 1,678,385 +0.23(+1.67%)
Mar 20, 2015 13.64 13.79 13.61 13.74 2,878,496 +0.31(+2.32%)
Mar 19, 2015 14.01 14.04 13.42 13.43 2,254,434 -0.93(-6.46%)
Mar 18, 2015 13.71 14.49 13.60 14.36 2,208,369 +0.58(+4.23%)
Mar 17, 2015 13.56 13.87 13.44 13.78 1,941,867 +0.07(+0.48%)
Mar 16, 2015 13.45 13.71 13.38 13.71 2,664,510 +0.03(+0.24%)
Mar 13, 2015 13.64 13.71 13.44 13.68 1,757,098 -0.16(-1.13%)
Mar 12, 2015 14.26 14.26 13.83 13.83 2,656,857 -0.25(-1.75%)
Mar 11, 2015 13.90 14.12 13.81 14.08 2,792,464 +0.02(+0.12%)
Mar 10, 2015 14.17 14.29 13.92 14.06 2,571,797 -0.24(-1.67%)
Mar 09, 2015 14.53 14.66 14.21 14.30 3,057,019 -0.04(-0.29%)
Mar 06, 2015 14.45 14.58 14.25 14.34 1,850,798 -0.23(-1.58%)
Mar 05, 2015 14.66 14.67 14.45 14.57 2,442,129 -0.07(-0.50%)
Mar 04, 2015 14.43 14.73 14.33 14.65 4,640,649 +0.29(+2.00%)
Mar 03, 2015 14.12 14.50 14.01 14.36 3,346,258 +0.38(+2.70%)
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.