Cenovus Energy Inc (NY: CVE )

17.12 +0.50 (+3.04%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.540 6.832 6.476 6.732 6,040,839 +0.04(+0.55%)
Nov 29, 2018 6.321 6.759 6.321 6.695 7,414,773 +0.37(+5.92%)
Nov 28, 2018 6.403 6.513 6.285 6.321 3,674,658 -0.13(-1.98%)
Nov 27, 2018 6.376 6.495 6.285 6.449 5,591,247 +0.05(+0.71%)
Nov 26, 2018 6.513 6.636 6.312 6.403 7,341,443 -0.09(-1.40%)
Nov 23, 2018 6.787 6.787 6.486 6.495 3,590,321 -0.49(-7.05%)
Nov 21, 2018 6.987 6.987 6.987 0 +0.16(+2.41%)
Nov 20, 2018 7.170 7.170 6.750 6.823 6,129,458 -0.50(-6.85%)
Nov 19, 2018 7.279 7.639 7.115 7.325 7,768,138 -0.07(-0.99%)
Nov 16, 2018 7.644 7.699 7.288 7.398 5,531,507 -0.17(-2.29%)
Nov 15, 2018 7.416 7.690 7.407 7.571 4,482,273 +0.16(+2.09%)
Nov 14, 2018 7.644 7.881 7.326 7.416 6,792,913 -0.18(-2.40%)
Nov 13, 2018 7.909 8.000 7.580 7.598 5,706,196 -0.34(-4.25%)
Nov 12, 2018 8.237 8.273 7.899 7.936 4,324,128 -0.22(-2.68%)
Nov 09, 2018 8.155 8.273 7.826 8.155 4,632,775 -0.22(-2.61%)
Nov 08, 2018 8.319 8.452 8.273 8.374 4,233,378 -0.01(-0.11%)
Nov 07, 2018 8.374 8.465 8.228 8.383 4,237,223 +0.09(+1.10%)
Nov 06, 2018 8.228 8.310 8.123 8.292 3,835,453 +0.08(+1.00%)
Nov 05, 2018 8.082 8.228 8.055 8.210 2,480,114 +0.23(+2.86%)
Nov 02, 2018 8.073 8.173 7.881 7.982 4,917,918 -0.02(-0.23%)
Nov 01, 2018 7.744 8.064 7.726 8.000 6,483,061 +0.28(+3.66%)
Oct 31, 2018 7.817 8.182 7.638 7.717 10,114,659 +0.02(+0.24%)
Oct 30, 2018 7.571 7.717 7.352 7.699 4,467,613 +0.13(+1.69%)
Oct 29, 2018 7.799 7.799 7.462 7.571 5,909,428 -0.18(-2.35%)
Oct 26, 2018 7.580 7.849 7.512 7.753 5,747,255 +0.01(+0.12%)
Oct 25, 2018 7.717 7.785 7.548 7.744 4,502,058 +0.13(+1.68%)
Oct 24, 2018 7.790 7.913 7.580 7.617 6,939,274 -0.13(-1.65%)
Oct 23, 2018 7.662 7.890 7.516 7.744 5,303,620 -0.12(-1.51%)
Oct 22, 2018 7.799 7.872 7.708 7.863 2,903,507 +0.11(+1.41%)
Oct 19, 2018 7.808 7.909 7.731 7.753 3,896,841 +0.00(+0.00%)
Oct 18, 2018 7.772 7.840 7.658 7.753 4,575,693 -0.17(-2.19%)
Oct 17, 2018 7.936 7.972 7.717 7.927 2,881,517 -0.09(-1.14%)
Oct 16, 2018 7.799 8.036 7.758 8.018 4,049,666 +0.29(+3.78%)
Oct 15, 2018 8.000 8.073 7.717 7.726 3,339,215 -0.26(-3.31%)
Oct 12, 2018 8.328 8.328 7.849 7.991 6,048,403 -0.18(-2.23%)
Oct 11, 2018 8.310 8.428 8.127 8.173 3,969,506 -0.28(-3.34%)
Oct 10, 2018 9.113 9.122 8.422 8.456 5,824,465 -0.60(-6.65%)
Oct 09, 2018 9.122 9.186 9.017 9.058 3,359,664 -0.03(-0.30%)
Oct 08, 2018 9.076 9.140 8.985 9.085 2,304,443 -0.12(-1.29%)
Oct 05, 2018 9.377 9.414 9.140 9.204 3,349,358 -0.14(-1.46%)
Oct 04, 2018 9.414 9.441 9.245 9.341 3,975,632 -0.18(-1.92%)
Oct 03, 2018 9.268 9.541 9.149 9.523 4,811,835 +0.29(+3.16%)
Oct 02, 2018 9.459 9.477 9.204 9.231 2,637,767 -0.27(-2.88%)
Oct 01, 2018 9.368 9.711 9.286 9.505 5,404,917 +0.36(+3.89%)
Sep 28, 2018 9.122 9.259 9.040 9.149 2,460,274 -0.02(-0.20%)
Sep 27, 2018 8.647 9.167 8.593 9.167 6,268,977 +0.73(+8.65%)
Sep 26, 2018 8.574 8.647 8.392 8.438 4,126,539 -0.11(-1.28%)
Sep 25, 2018 8.894 8.894 8.543 8.547 2,678,309 -0.24(-2.70%)
Sep 24, 2018 8.666 8.866 8.620 8.784 2,796,483 +0.26(+2.99%)
Sep 21, 2018 8.428 8.593 8.383 8.529 2,937,157 +0.14(+1.63%)
Sep 20, 2018 8.465 8.538 8.337 8.392 4,593,752 -0.02(-0.22%)
Sep 19, 2018 8.210 8.501 8.146 8.410 6,929,648 +0.24(+2.90%)
Sep 18, 2018 8.073 8.237 8.013 8.173 4,090,992 +0.19(+2.40%)
Sep 17, 2018 8.118 8.164 7.927 7.982 2,444,289 -0.10(-1.24%)
Sep 14, 2018 8.155 8.214 8.050 8.082 1,827,720 -0.09(-1.12%)
Sep 13, 2018 8.255 8.310 8.036 8.173 5,080,021 -0.12(-1.45%)
Sep 12, 2018 8.275 8.375 8.194 8.293 3,807,556 +0.11(+1.33%)
Sep 11, 2018 8.212 8.230 7.994 8.184 4,776,393 +0.01(+0.11%)
Sep 10, 2018 8.266 8.648 8.157 8.175 8,281,816 +0.11(+1.35%)
Sep 07, 2018 7.748 8.094 7.494 8.066 7,032,756 +0.04(+0.45%)
Sep 06, 2018 8.139 8.266 7.976 8.030 2,568,911 -0.13(-1.56%)
Sep 05, 2018 8.121 8.180 7.912 8.157 2,350,432 -0.02(-0.22%)
Sep 04, 2018 8.393 8.412 8.116 8.175 4,046,391 -0.28(-3.33%)
Aug 31, 2018 8.457 8.457 8.457 0 -0.19(-2.21%)
Aug 30, 2018 8.839 8.902 8.330 8.648 7,440,615 -0.22(-2.46%)
Aug 29, 2018 8.884 8.948 8.784 8.866 2,904,135 +0.06(+0.72%)
Aug 28, 2018 8.993 9.057 8.793 8.802 1,898,412 -0.11(-1.22%)
Aug 27, 2018 8.848 9.011 8.793 8.911 2,390,423 +0.12(+1.34%)
Aug 24, 2018 8.657 8.857 8.621 8.793 2,857,951 +0.25(+2.87%)
Aug 23, 2018 8.511 8.548 8.384 8.548 2,848,675 -0.04(-0.42%)
Aug 22, 2018 8.575 8.684 8.543 8.584 3,139,449 +0.11(+1.29%)
Aug 21, 2018 8.466 8.557 8.448 8.475 1,818,139 +0.10(+1.19%)
Aug 20, 2018 8.339 8.412 8.266 8.375 3,593,324 +0.06(+0.76%)
Aug 17, 2018 8.094 8.348 8.012 8.312 4,482,936 +0.31(+3.86%)
Aug 16, 2018 8.039 8.203 8.003 8.003 6,717,472 -0.13(-1.56%)
Aug 15, 2018 8.521 8.534 7.966 8.130 7,985,813 -0.54(-6.18%)
Aug 14, 2018 9.066 9.084 8.666 8.666 6,181,423 -0.33(-3.64%)
Aug 13, 2018 8.984 9.093 8.966 8.993 1,967,222 -0.03(-0.30%)
Aug 10, 2018 8.948 9.066 8.829 9.020 1,887,760 +0.03(+0.30%)
Aug 09, 2018 8.902 9.057 8.879 8.993 2,989,039 +0.08(+0.92%)
Aug 08, 2018 9.057 9.066 8.793 8.911 3,042,252 -0.17(-1.90%)
Aug 07, 2018 9.374 9.447 9.066 9.084 1,841,258 -0.23(-2.44%)
Aug 06, 2018 9.256 9.384 9.238 9.311 969,836 +0.10(+1.08%)
Aug 03, 2018 9.111 9.229 9.075 9.211 1,671,881 +0.08(+0.90%)
Aug 02, 2018 9.038 9.229 9.020 9.129 2,798,867 +0.04(+0.40%)
Aug 01, 2018 9.038 9.170 8.948 9.093 5,361,261 -0.03(-0.30%)
Jul 31, 2018 9.156 9.193 8.979 9.120 2,835,761 -0.03(-0.30%)
Jul 30, 2018 9.202 9.245 9.070 9.147 3,571,758 +0.13(+1.41%)
Jul 27, 2018 9.229 9.320 8.948 9.020 4,339,053 -0.24(-2.55%)
Jul 26, 2018 9.311 9.647 9.215 9.256 5,231,840 -0.16(-1.74%)
Jul 25, 2018 9.356 9.456 9.256 9.420 2,577,835 +0.14(+1.47%)
Jul 24, 2018 9.284 9.402 9.247 9.284 1,820,716 +0.05(+0.49%)
Jul 23, 2018 9.293 9.338 9.175 9.238 2,123,180 +0.02(+0.20%)
Jul 20, 2018 9.329 9.384 9.193 9.220 2,563,071 -0.04(-0.39%)
Jul 19, 2018 9.338 9.556 9.247 9.256 3,658,167 -0.18(-1.92%)
Jul 18, 2018 9.420 9.456 9.275 9.438 2,922,781 -0.06(-0.67%)
Jul 17, 2018 9.365 9.511 9.265 9.502 2,497,147 +0.06(+0.67%)
Jul 16, 2018 9.438 9.547 9.302 9.438 2,887,146 -0.16(-1.70%)
Jul 13, 2018 9.665 9.733 9.565 9.602 3,048,038 -0.07(-0.75%)
Jul 12, 2018 9.901 9.910 9.620 9.674 3,533,112 -0.09(-0.93%)
Jul 11, 2018 9.965 10.04 9.638 9.765 2,599,343 -0.37(-3.67%)
Jul 10, 2018 10.14 10.26 10.05 10.14 2,080,586 +0.07(+0.72%)
Jul 09, 2018 9.892 10.08 9.883 10.06 3,429,778 +0.24(+2.40%)
Jul 06, 2018 9.374 9.874 9.320 9.829 2,581,453 +0.40(+4.24%)
Jul 05, 2018 9.683 9.683 9.402 9.429 1,809,285 -0.09(-0.95%)
Jul 03, 2018 9.520 9.520 9.520 0 +0.13(+1.35%)
Jul 02, 2018 9.356 9.488 9.175 9.393 2,322,629 -0.04(-0.39%)
Jun 29, 2018 9.511 9.429 3,791,435 +0.31(+3.39%)
Jun 28, 2018 9.247 9.279 9.057 9.120 5,759,580 -0.09(-0.99%)
Jun 27, 2018 9.229 9.361 9.187 9.211 4,895,018 +0.15(+1.60%)
Jun 26, 2018 8.929 9.125 8.852 9.066 3,930,332 +0.21(+2.36%)
Jun 25, 2018 9.011 9.138 8.789 8.857 2,629,062 -0.15(-1.61%)
Jun 22, 2018 8.657 9.034 8.621 9.002 4,612,866 +0.64(+7.72%)
Jun 21, 2018 8.639 8.700 8.275 8.357 3,519,134 -0.40(-4.56%)
Jun 20, 2018 8.621 8.820 8.621 8.757 2,293,313 +0.21(+2.44%)
Jun 19, 2018 8.421 8.648 8.402 8.548 1,841,975 -0.09(-1.05%)
Jun 18, 2018 8.357 8.711 8.342 8.639 5,748,072 +0.26(+3.15%)
Jun 15, 2018 8.602 8.357 8.375 3,269,130 -0.23(-2.64%)
Jun 14, 2018 8.938 8.957 8.584 8.602 2,346,422 -0.25(-2.78%)
Jun 13, 2018 8.876 8.975 8.817 8.849 2,035,250 -0.03(-0.31%)
Jun 12, 2018 8.948 9.034 8.830 8.876 2,455,501 -0.09(-1.01%)
Jun 11, 2018 9.039 9.084 8.939 8.966 3,026,392 -0.12(-1.29%)
Jun 08, 2018 9.048 9.138 8.993 9.084 2,365,093 +0.00(+0.00%)
Jun 07, 2018 9.210 9.233 9.034 9.084 2,888,596 +0.00(+0.00%)
Jun 06, 2018 8.925 9.084 2,849,456 +0.14(+1.52%)
Jun 05, 2018 8.776 9.002 8.713 8.948 4,391,299 +0.10(+1.12%)
Jun 04, 2018 9.446 9.509 8.568 8.849 15,785,137 -0.56(-5.96%)
Jun 01, 2018 9.581 9.667 9.373 9.409 6,046,520 -0.13(-1.33%)
May 31, 2018 9.455 9.685 9.400 9.536 3,893,621 -0.01(-0.09%)
May 30, 2018 9.464 9.618 9.414 9.545 4,632,773 +0.17(+1.83%)
May 29, 2018 9.147 9.446 9.111 9.373 3,919,409 +0.01(+0.10%)
May 25, 2018 9.364 9.364 9.364 0 -0.45(-4.61%)
May 24, 2018 9.681 9.848 9.482 9.817 3,744,662 -0.06(-0.64%)
May 23, 2018 10.02 10.04 9.826 9.880 4,636,258 -0.24(-2.41%)
May 22, 2018 10.14 10.37 10.06 10.12 6,263,082 +0.13(+1.27%)
May 21, 2018 10.03 10.18 9.893 9.998 2,641,178 +0.03(+0.27%)
May 18, 2018 10.05 10.08 9.970 9.970 4,206,547 -0.16(-1.61%)
May 17, 2018 10.08 10.28 10.03 10.13 6,342,648 +0.29(+2.94%)
May 16, 2018 9.826 9.898 9.726 9.844 3,193,786 +0.02(+0.18%)
May 15, 2018 9.853 9.862 9.699 9.826 3,179,574 -0.08(-0.82%)
May 14, 2018 9.979 10.07 9.871 9.907 3,668,985 +0.01(+0.09%)
May 11, 2018 9.979 10.02 9.862 9.898 2,827,484 -0.09(-0.91%)
May 10, 2018 9.989 10.04 9.889 9.989 4,095,443 +0.07(+0.73%)
May 09, 2018 9.880 10.19 9.871 9.916 11,820,956 +0.21(+2.14%)
May 08, 2018 9.346 9.726 9.066 9.708 7,782,125 +0.23(+2.39%)
May 07, 2018 9.265 9.789 9.265 9.482 7,220,236 +0.32(+3.46%)
May 04, 2018 9.084 9.242 9.048 9.165 4,361,646 +0.03(+0.30%)
May 03, 2018 9.210 9.301 9.120 9.138 3,771,597 -0.07(-0.79%)
May 02, 2018 9.075 9.364 9.066 9.210 3,806,394 +0.11(+1.19%)
May 01, 2018 9.039 9.156 8.957 9.102 3,130,290 +0.03(+0.30%)
Apr 30, 2018 9.011 9.219 8.930 9.075 3,339,383 +0.01(+0.10%)
Apr 27, 2018 9.020 9.120 8.957 9.066 2,748,280 -0.03(-0.30%)
Apr 26, 2018 9.029 9.165 8.776 9.093 6,861,502 +0.08(+0.90%)
Apr 25, 2018 8.052 9.174 8.052 9.011 11,790,938 +0.42(+4.84%)
Apr 24, 2018 8.812 8.858 8.496 8.595 4,141,397 -0.09(-1.04%)
Apr 23, 2018 8.532 8.740 8.496 8.686 3,596,750 -0.03(-0.31%)
Apr 20, 2018 9.048 9.048 8.649 8.713 6,635,838 -0.36(-3.99%)
Apr 19, 2018 9.382 9.536 9.058 9.075 9,256,340 -0.21(-2.24%)
Apr 18, 2018 8.966 9.333 8.939 9.283 5,529,513 +0.44(+5.02%)
Apr 17, 2018 9.020 9.029 8.776 8.839 4,373,942 -0.13(-1.41%)
Apr 16, 2018 9.138 9.233 8.898 8.966 2,880,981 -0.17(-1.88%)
Apr 13, 2018 9.002 9.351 8.993 9.138 7,190,018 +0.19(+2.12%)
Apr 12, 2018 8.957 8.984 8.776 8.948 4,099,449 -0.06(-0.70%)
Apr 11, 2018 8.957 9.219 8.939 9.011 8,501,773 +0.10(+1.12%)
Apr 10, 2018 8.613 8.984 8.582 8.912 5,051,350 +0.47(+5.57%)
Apr 09, 2018 8.577 8.604 8.306 8.441 4,077,468 -0.03(-0.32%)
Apr 06, 2018 8.577 8.821 8.360 8.469 5,164,557 -0.12(-1.37%)
Apr 05, 2018 8.269 8.821 8.224 8.586 11,257,013 +0.35(+4.29%)
Apr 04, 2018 7.799 8.274 7.681 8.233 6,921,733 +0.24(+2.94%)
Apr 03, 2018 7.609 8.016 7.555 7.998 6,782,519 +0.42(+5.49%)
Apr 02, 2018 7.636 7.690 7.392 7.582 4,599,084 -0.14(-1.87%)
Mar 29, 2018 7.727 7.727 7.727 0 +0.33(+4.40%)
Mar 28, 2018 7.600 7.645 7.365 7.401 4,579,585 -0.01(-0.12%)
Mar 27, 2018 7.545 7.555 7.347 7.410 4,109,508 -0.10(-1.33%)
Mar 26, 2018 7.419 7.509 7.238 7.509 3,969,708 +0.14(+1.97%)
Mar 23, 2018 7.681 7.727 7.310 7.365 6,810,916 -0.24(-3.21%)
Mar 22, 2018 7.908 7.908 7.582 7.609 6,831,240 -0.47(-5.82%)
Mar 21, 2018 7.727 8.138 7.697 8.079 5,116,940 +0.46(+6.06%)
Mar 20, 2018 7.609 7.681 7.537 7.618 2,822,164 +0.09(+1.20%)
Mar 19, 2018 7.627 7.681 7.500 7.528 2,844,539 -0.11(-1.42%)
Mar 16, 2018 7.374 7.781 7.356 7.636 6,119,575 +0.32(+4.33%)
Mar 15, 2018 7.356 7.365 7.256 7.319 2,780,849 +0.03(+0.37%)
Mar 14, 2018 7.331 7.356 7.238 7.292 2,020,793 +0.02(+0.24%)
Mar 13, 2018 7.338 7.419 7.221 7.275 2,981,211 -0.08(-1.10%)
Mar 12, 2018 7.329 7.401 7.275 7.356 1,910,124 +0.00(+0.00%)
Mar 09, 2018 7.284 7.380 7.194 7.356 3,550,159 +0.18(+2.51%)
Mar 08, 2018 7.113 7.212 7.014 7.176 3,157,899 +0.06(+0.89%)
Mar 07, 2018 7.302 7.032 7.113 4,927,464 -0.24(-3.30%)
Mar 06, 2018 7.194 7.385 7.131 7.356 7,766,094 +0.25(+3.55%)
Mar 05, 2018 6.672 7.113 6.636 7.104 6,079,155 +0.32(+4.64%)
Mar 02, 2018 6.519 6.825 6.465 6.789 6,023,385 +0.20(+3.01%)
Mar 01, 2018 6.519 6.681 6.384 6.591 5,320,765 +0.02(+0.27%)
Feb 28, 2018 6.960 6.978 6.546 6.573 3,210,115 -0.32(-4.58%)
Feb 27, 2018 6.870 7.023 6.807 6.888 5,065,647 -0.04(-0.52%)
Feb 26, 2018 6.861 6.960 6.762 6.924 3,860,846 +0.08(+1.18%)
Feb 23, 2018 6.636 6.852 6.604 6.843 4,496,636 +0.23(+3.54%)
Feb 22, 2018 6.591 6.609 3,905,624 +0.00(+0.00%)
Feb 21, 2018 6.663 6.753 6.600 6.609 4,333,596 -0.07(-1.08%)
Feb 20, 2018 6.816 6.861 6.636 6.681 5,740,811 -0.09(-1.33%)
Feb 16, 2018 6.771 6.771 6.771 0 +0.02(+0.27%)
Feb 15, 2018 7.401 7.428 6.573 6.753 9,401,586 -0.37(-5.18%)
Feb 14, 2018 6.645 7.167 6.573 7.122 9,059,057 +0.35(+5.19%)
Feb 13, 2018 6.888 6.910 6.762 6.771 5,661,519 -0.17(-2.46%)
Feb 12, 2018 6.860 7.028 6.649 6.942 7,216,567 +0.23(+3.49%)
Feb 09, 2018 7.068 7.086 6.438 6.708 10,577,875 -0.31(-4.36%)
Feb 08, 2018 7.455 7.707 7.014 7.014 7,195,778 -0.47(-6.26%)
Feb 07, 2018 7.680 7.698 7.329 7.482 7,446,626 -0.20(-2.58%)
Feb 06, 2018 7.455 7.770 7.347 7.680 5,461,422 +0.01(+0.12%)
Feb 05, 2018 7.869 8.031 7.644 7.671 4,366,744 -0.35(-4.38%)
Feb 02, 2018 8.275 8.293 7.986 8.022 3,483,171 -0.49(-5.71%)
Feb 01, 2018 8.644 8.693 8.311 8.509 4,097,781 -0.09(-1.05%)
Jan 31, 2018 8.752 8.810 8.545 8.599 3,252,488 -0.12(-1.34%)
Jan 30, 2018 8.905 8.914 8.779 8.716 5,213,263 -0.36(-3.97%)
Jan 29, 2018 9.274 9.292 9.071 9.076 2,040,172 -0.29(-3.08%)
Jan 26, 2018 9.499 9.499 9.328 9.364 4,074,821 -0.03(-0.29%)
Jan 25, 2018 9.715 9.733 9.355 9.391 2,339,169 -0.27(-2.80%)
Jan 24, 2018 9.697 9.796 9.423 9.661 6,170,202 +0.17(+1.80%)
Jan 23, 2018 9.373 9.562 9.274 9.490 2,970,843 +0.14(+1.44%)
Jan 22, 2018 9.238 9.463 9.184 9.355 2,894,152 +0.14(+1.46%)
Jan 19, 2018 9.364 9.382 9.139 9.220 3,624,305 -0.24(-2.57%)
Jan 18, 2018 9.526 9.598 9.396 9.463 2,065,477 -0.14(-1.41%)
Jan 17, 2018 9.535 9.706 9.391 9.598 2,713,902 +0.13(+1.33%)
Jan 16, 2018 9.688 9.814 9.445 9.472 3,754,315 -0.35(-3.57%)
Jan 12, 2018 9.823 9.823 9.823 0 -0.03(-0.27%)
Jan 11, 2018 9.436 10.00 9.418 9.850 4,986,539 +0.43(+4.59%)
Jan 10, 2018 9.571 9.418 4,408,295 +0.08(+0.87%)
Jan 09, 2018 9.103 9.400 9.085 9.337 4,632,453 +0.27(+2.98%)
Jan 08, 2018 9.094 9.103 8.869 9.067 3,928,980 -0.05(-0.49%)
Jan 05, 2018 9.319 9.364 9.031 9.112 5,912,064 -0.22(-2.32%)
Jan 04, 2018 9.337 9.400 9.220 9.328 3,984,469 +0.05(+0.58%)
Jan 03, 2018 8.815 9.310 8.815 9.274 6,557,647 +0.50(+5.75%)
Jan 02, 2018 8.293 8.788 8.284 8.770 3,656,142 +0.55(+6.68%)
Dec 29, 2017 8.221 8.221 8.221 0 -0.07(-0.87%)
Dec 28, 2017 8.104 8.297 8.076 8.293 2,501,095 +0.23(+2.79%)
Dec 27, 2017 8.031 8.104 7.977 8.067 5,304,275 +0.04(+0.45%)
Dec 26, 2017 7.941 8.113 7.833 8.031 3,681,276 +0.13(+1.59%)
Dec 22, 2017 7.887 7.995 7.842 7.905 2,544,806 -0.02(-0.23%)
Dec 21, 2017 7.770 7.964 7.707 7.923 4,077,144 +0.14(+1.85%)
Dec 20, 2017 7.761 7.788 7.662 7.779 2,774,858 +0.10(+1.29%)
Dec 19, 2017 7.689 7.797 7.626 7.680 3,133,866 +0.02(+0.23%)
Dec 18, 2017 7.590 7.842 7.572 7.662 4,045,190 +0.06(+0.83%)
Dec 15, 2017 7.905 7.950 7.590 7.599 11,470,048 -0.35(-4.42%)
Dec 14, 2017 8.284 8.432 7.941 7.950 5,264,221 -0.38(-4.55%)
Dec 13, 2017 8.383 8.392 8.204 8.329 8,908,410 -0.09(-1.06%)
Dec 12, 2017 8.590 8.616 8.374 8.419 3,335,708 -0.17(-1.98%)
Dec 11, 2017 8.491 8.616 8.437 8.590 2,654,967 +0.13(+1.48%)
Dec 08, 2017 8.572 8.625 8.451 8.464 2,459,328 -0.04(-0.42%)
Dec 07, 2017 8.312 8.558 8.267 8.500 2,484,964 +0.18(+2.16%)
Dec 06, 2017 8.572 8.621 8.303 8.321 3,320,028 -0.35(-4.03%)
Dec 05, 2017 8.769 8.825 8.652 8.670 1,882,820 -0.10(-1.12%)
Dec 04, 2017 9.002 9.038 8.742 8.769 3,825,466 -0.30(-3.36%)
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.