Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.542 6.834 6.478 6.734 6,039,147 +0.04(+0.54%)
Nov 29, 2018 6.323 6.761 6.323 6.697 7,412,696 +0.37(+5.92%)
Nov 28, 2018 6.405 6.515 6.287 6.323 3,673,629 -0.13(-1.98%)
Nov 27, 2018 6.378 6.497 6.287 6.451 5,589,681 +0.05(+0.71%)
Nov 26, 2018 6.515 6.638 6.314 6.405 7,339,387 -0.09(-1.40%)
Nov 23, 2018 6.788 6.788 6.487 6.497 3,589,315 -0.49(-7.05%)
Nov 21, 2018 6.989 6.989 6.989 0 +0.16(+2.41%)
Nov 20, 2018 7.172 7.172 6.752 6.825 6,127,741 -0.50(-6.85%)
Nov 19, 2018 7.281 7.642 7.117 7.327 7,765,962 -0.07(-0.99%)
Nov 16, 2018 7.646 7.701 7.290 7.400 5,529,957 -0.17(-2.29%)
Nov 15, 2018 7.418 7.692 7.409 7.573 4,481,018 +0.16(+2.09%)
Nov 14, 2018 7.646 7.883 7.328 7.418 6,791,010 -0.18(-2.40%)
Nov 13, 2018 7.911 8.002 7.582 7.601 5,704,597 -0.34(-4.25%)
Nov 12, 2018 8.239 8.276 7.902 7.938 4,322,917 -0.22(-2.68%)
Nov 09, 2018 8.157 8.276 7.829 8.157 4,631,477 -0.22(-2.61%)
Nov 08, 2018 8.321 8.454 8.276 8.376 4,232,192 -0.01(-0.11%)
Nov 07, 2018 8.376 8.467 8.230 8.385 4,236,036 +0.09(+1.10%)
Nov 06, 2018 8.230 8.312 8.125 8.294 3,834,379 +0.08(+1.00%)
Nov 05, 2018 8.084 8.230 8.057 8.212 2,479,419 +0.23(+2.86%)
Nov 02, 2018 8.075 8.175 7.883 7.984 4,916,540 -0.02(-0.23%)
Nov 01, 2018 7.747 8.066 7.728 8.002 6,481,245 +0.28(+3.66%)
Oct 31, 2018 7.820 8.184 7.640 7.719 10,111,826 +0.02(+0.24%)
Oct 30, 2018 7.573 7.719 7.354 7.701 4,466,361 +0.13(+1.69%)
Oct 29, 2018 7.801 7.801 7.464 7.573 5,907,772 -0.18(-2.35%)
Oct 26, 2018 7.582 7.851 7.514 7.756 5,745,645 +0.01(+0.12%)
Oct 25, 2018 7.719 7.788 7.550 7.747 4,500,797 +0.13(+1.68%)
Oct 24, 2018 7.792 7.915 7.582 7.619 6,937,331 -0.13(-1.65%)
Oct 23, 2018 7.664 7.893 7.518 7.747 5,302,135 -0.12(-1.51%)
Oct 22, 2018 7.801 7.874 7.710 7.865 2,902,694 +0.11(+1.41%)
Oct 19, 2018 7.810 7.911 7.733 7.756 3,895,750 +0.00(+0.00%)
Oct 18, 2018 7.774 7.842 7.660 7.756 4,574,411 -0.17(-2.19%)
Oct 17, 2018 7.938 7.975 7.719 7.929 2,880,710 -0.09(-1.14%)
Oct 16, 2018 7.801 8.039 7.760 8.020 4,048,532 +0.29(+3.78%)
Oct 15, 2018 8.002 8.075 7.719 7.728 3,338,279 -0.26(-3.31%)
Oct 12, 2018 8.330 8.330 7.851 7.993 6,046,709 -0.18(-2.23%)
Oct 11, 2018 8.312 8.431 8.130 8.175 3,968,394 -0.28(-3.34%)
Oct 10, 2018 9.115 9.124 8.424 8.458 5,822,833 -0.60(-6.65%)
Oct 09, 2018 9.124 9.188 9.019 9.060 3,358,722 -0.03(-0.30%)
Oct 08, 2018 9.079 9.143 8.987 9.088 2,303,798 -0.12(-1.29%)
Oct 05, 2018 9.380 9.416 9.143 9.206 3,348,420 -0.14(-1.46%)
Oct 04, 2018 9.416 9.444 9.247 9.343 3,974,519 -0.18(-1.92%)
Oct 03, 2018 9.270 9.544 9.152 9.526 4,810,487 +0.29(+3.16%)
Oct 02, 2018 9.462 9.480 9.206 9.234 2,637,028 -0.27(-2.88%)
Oct 01, 2018 9.371 9.714 9.289 9.508 5,403,403 +0.36(+3.89%)
Sep 28, 2018 9.124 9.261 9.042 9.152 2,459,585 -0.02(-0.20%)
Sep 27, 2018 8.650 9.170 8.595 9.170 6,267,221 +0.73(+8.65%)
Sep 26, 2018 8.577 8.650 8.394 8.440 4,125,383 -0.11(-1.28%)
Sep 25, 2018 8.896 8.896 8.545 8.549 2,677,559 -0.24(-2.70%)
Sep 24, 2018 8.668 8.869 8.622 8.787 2,795,700 +0.26(+2.99%)
Sep 21, 2018 8.431 8.595 8.385 8.531 2,936,334 +0.14(+1.63%)
Sep 20, 2018 8.467 8.540 8.340 8.394 4,592,465 -0.02(-0.22%)
Sep 19, 2018 8.212 8.504 8.148 8.413 6,927,707 +0.24(+2.90%)
Sep 18, 2018 8.075 8.239 8.016 8.175 4,089,846 +0.19(+2.40%)
Sep 17, 2018 8.121 8.166 7.929 7.984 2,443,605 -0.10(-1.24%)
Sep 14, 2018 8.157 8.216 8.052 8.084 1,827,208 -0.09(-1.12%)
Sep 13, 2018 8.257 8.312 8.039 8.175 5,078,598 -0.12(-1.45%)
Sep 12, 2018 8.278 8.378 8.196 8.296 3,806,489 +0.11(+1.33%)
Sep 11, 2018 8.214 8.232 7.996 8.187 4,775,054 +0.01(+0.11%)
Sep 10, 2018 8.269 8.650 8.160 8.178 8,279,495 +0.11(+1.35%)
Sep 07, 2018 7.751 8.096 7.496 8.069 7,030,785 +0.04(+0.45%)
Sep 06, 2018 8.141 8.269 7.978 8.032 2,568,191 -0.13(-1.56%)
Sep 05, 2018 8.123 8.182 7.914 8.160 2,349,774 -0.02(-0.22%)
Sep 04, 2018 8.396 8.414 8.119 8.178 4,045,257 -0.28(-3.33%)
Aug 31, 2018 8.459 8.459 8.459 0 -0.19(-2.21%)
Aug 30, 2018 8.841 8.905 8.332 8.650 7,438,529 -0.22(-2.46%)
Aug 29, 2018 8.886 8.950 8.786 8.868 2,903,321 +0.06(+0.72%)
Aug 28, 2018 8.995 9.059 8.796 8.805 1,897,880 -0.11(-1.22%)
Aug 27, 2018 8.850 9.014 8.796 8.914 2,389,753 +0.12(+1.34%)
Aug 24, 2018 8.659 8.859 8.623 8.796 2,857,150 +0.25(+2.87%)
Aug 23, 2018 8.514 8.550 8.387 8.550 2,847,877 -0.04(-0.42%)
Aug 22, 2018 8.577 8.687 8.546 8.587 3,138,569 +0.11(+1.29%)
Aug 21, 2018 8.468 8.559 8.450 8.478 1,817,630 +0.10(+1.19%)
Aug 20, 2018 8.341 8.414 8.269 8.378 3,592,317 +0.06(+0.76%)
Aug 17, 2018 8.096 8.350 8.014 8.314 4,481,680 +0.31(+3.86%)
Aug 16, 2018 8.041 8.205 8.005 8.005 6,715,589 -0.13(-1.56%)
Aug 15, 2018 8.523 8.537 7.969 8.132 7,983,575 -0.54(-6.18%)
Aug 14, 2018 9.068 9.086 8.668 8.668 6,179,691 -0.33(-3.64%)
Aug 13, 2018 8.986 9.095 8.968 8.995 1,966,670 -0.03(-0.30%)
Aug 10, 2018 8.950 9.068 8.832 9.023 1,887,231 +0.03(+0.30%)
Aug 09, 2018 8.905 9.059 8.882 8.995 2,988,201 +0.08(+0.92%)
Aug 08, 2018 9.059 9.068 8.796 8.914 3,041,400 -0.17(-1.90%)
Aug 07, 2018 9.377 9.450 9.068 9.086 1,840,742 -0.23(-2.44%)
Aug 06, 2018 9.259 9.386 9.241 9.313 969,564 +0.10(+1.08%)
Aug 03, 2018 9.114 9.232 9.077 9.214 1,671,412 +0.08(+0.90%)
Aug 02, 2018 9.041 9.232 9.023 9.132 2,798,082 +0.04(+0.40%)
Aug 01, 2018 9.041 9.173 8.950 9.095 5,359,758 -0.03(-0.30%)
Jul 31, 2018 9.159 9.195 8.982 9.123 2,834,966 -0.03(-0.30%)
Jul 30, 2018 9.204 9.248 9.073 9.150 3,570,757 +0.13(+1.41%)
Jul 27, 2018 9.232 9.323 8.950 9.023 4,337,837 -0.24(-2.55%)
Jul 26, 2018 9.313 9.650 9.218 9.259 5,230,374 -0.16(-1.74%)
Jul 25, 2018 9.359 9.459 9.259 9.423 2,577,113 +0.14(+1.47%)
Jul 24, 2018 9.286 9.404 9.250 9.286 1,820,206 +0.05(+0.49%)
Jul 23, 2018 9.295 9.341 9.177 9.241 2,122,585 +0.02(+0.20%)
Jul 20, 2018 9.332 9.386 9.195 9.223 2,562,352 -0.04(-0.39%)
Jul 19, 2018 9.341 9.559 9.250 9.259 3,657,141 -0.18(-1.92%)
Jul 18, 2018 9.423 9.459 9.277 9.441 2,921,962 -0.06(-0.67%)
Jul 17, 2018 9.368 9.513 9.268 9.504 2,496,447 +0.06(+0.67%)
Jul 16, 2018 9.441 9.550 9.304 9.441 2,886,337 -0.16(-1.70%)
Jul 13, 2018 9.668 9.736 9.568 9.604 3,047,184 -0.07(-0.75%)
Jul 12, 2018 9.904 9.913 9.622 9.677 3,532,122 -0.09(-0.93%)
Jul 11, 2018 9.968 10.04 9.641 9.768 2,598,615 -0.37(-3.67%)
Jul 10, 2018 10.14 10.26 10.05 10.14 2,080,003 +0.07(+0.72%)
Jul 09, 2018 9.895 10.08 9.886 10.07 3,428,817 +0.24(+2.40%)
Jul 06, 2018 9.377 9.877 9.323 9.831 2,580,729 +0.40(+4.24%)
Jul 05, 2018 9.686 9.686 9.404 9.432 1,808,778 -0.09(-0.95%)
Jul 03, 2018 9.522 9.522 9.522 0 +0.13(+1.35%)
Jul 02, 2018 9.359 9.491 9.177 9.395 2,321,978 -0.04(-0.39%)
Jun 29, 2018 9.513 9.432 3,790,372 +0.31(+3.39%)
Jun 28, 2018 9.250 9.282 9.059 9.123 5,757,966 -0.09(-0.99%)
Jun 27, 2018 9.232 9.363 9.190 9.214 4,893,646 +0.15(+1.60%)
Jun 26, 2018 8.932 9.127 8.855 9.068 3,929,231 +0.21(+2.36%)
Jun 25, 2018 9.014 9.141 8.791 8.859 2,628,325 -0.15(-1.61%)
Jun 22, 2018 8.659 9.036 8.623 9.005 4,611,574 +0.65(+7.72%)
Jun 21, 2018 8.641 8.702 8.278 8.359 3,518,148 -0.40(-4.56%)
Jun 20, 2018 8.623 8.823 8.623 8.759 2,292,670 +0.21(+2.44%)
Jun 19, 2018 8.423 8.650 8.405 8.550 1,841,459 -0.09(-1.05%)
Jun 18, 2018 8.359 8.714 8.345 8.641 5,746,461 +0.26(+3.15%)
Jun 15, 2018 8.605 8.359 8.378 3,268,214 -0.23(-2.64%)
Jun 14, 2018 8.941 8.959 8.587 8.605 2,345,764 -0.25(-2.78%)
Jun 13, 2018 8.878 8.978 8.819 8.851 2,034,680 -0.03(-0.31%)
Jun 12, 2018 8.951 9.037 8.833 8.878 2,454,813 -0.09(-1.01%)
Jun 11, 2018 9.041 9.086 8.941 8.969 3,025,544 -0.12(-1.29%)
Jun 08, 2018 9.050 9.141 8.996 9.086 2,364,430 +0.00(+0.00%)
Jun 07, 2018 9.213 9.236 9.037 9.086 2,887,786 +0.00(+0.00%)
Jun 06, 2018 8.928 9.086 2,848,657 +0.14(+1.52%)
Jun 05, 2018 8.779 9.005 8.715 8.951 4,390,068 +0.10(+1.12%)
Jun 04, 2018 9.448 9.512 8.570 8.851 15,780,713 -0.56(-5.96%)
Jun 01, 2018 9.584 9.670 9.376 9.412 6,044,825 -0.13(-1.33%)
May 31, 2018 9.457 9.688 9.403 9.539 3,892,530 -0.01(-0.09%)
May 30, 2018 9.466 9.620 9.417 9.548 4,631,475 +0.17(+1.83%)
May 29, 2018 9.150 9.448 9.113 9.376 3,918,311 +0.01(+0.10%)
May 25, 2018 9.367 9.367 9.367 0 -0.45(-4.61%)
May 24, 2018 9.684 9.851 9.485 9.819 3,743,613 -0.06(-0.64%)
May 23, 2018 10.03 10.05 9.828 9.883 4,634,959 -0.24(-2.41%)
May 22, 2018 10.15 10.38 10.06 10.13 6,261,327 +0.13(+1.27%)
May 21, 2018 10.03 10.18 9.896 10.00 2,640,438 +0.03(+0.27%)
May 18, 2018 10.05 10.08 9.973 9.973 4,205,369 -0.16(-1.61%)
May 17, 2018 10.08 10.28 10.04 10.14 6,340,871 +0.29(+2.94%)
May 16, 2018 9.828 9.901 9.729 9.847 3,192,891 +0.02(+0.18%)
May 15, 2018 9.856 9.865 9.702 9.828 3,178,683 -0.08(-0.82%)
May 14, 2018 9.982 10.07 9.874 9.910 3,667,957 +0.01(+0.09%)
May 11, 2018 9.982 10.02 9.865 9.901 2,826,692 -0.09(-0.91%)
May 10, 2018 9.991 10.05 9.892 9.991 4,094,296 +0.07(+0.73%)
May 09, 2018 9.883 10.19 9.874 9.919 11,817,644 +0.21(+2.14%)
May 08, 2018 9.349 9.729 9.068 9.711 7,779,944 +0.23(+2.39%)
May 07, 2018 9.267 9.792 9.267 9.485 7,218,212 +0.32(+3.46%)
May 04, 2018 9.086 9.245 9.050 9.168 4,360,423 +0.03(+0.30%)
May 03, 2018 9.213 9.303 9.122 9.141 3,770,540 -0.07(-0.79%)
May 02, 2018 9.077 9.367 9.068 9.213 3,805,327 +0.11(+1.19%)
May 01, 2018 9.041 9.159 8.960 9.104 3,129,412 +0.03(+0.30%)
Apr 30, 2018 9.014 9.222 8.932 9.077 3,338,447 +0.01(+0.10%)
Apr 27, 2018 9.023 9.122 8.960 9.068 2,747,510 -0.03(-0.30%)
Apr 26, 2018 9.032 9.168 8.779 9.095 6,859,579 +0.08(+0.90%)
Apr 25, 2018 8.055 9.177 8.055 9.014 11,787,634 +0.42(+4.84%)
Apr 24, 2018 8.815 8.860 8.498 8.598 4,140,236 -0.09(-1.04%)
Apr 23, 2018 8.534 8.742 8.498 8.688 3,595,743 -0.03(-0.31%)
Apr 20, 2018 9.050 9.050 8.652 8.715 6,633,978 -0.36(-3.99%)
Apr 19, 2018 9.385 9.539 9.060 9.077 9,253,746 -0.21(-2.24%)
Apr 18, 2018 8.969 9.335 8.941 9.285 5,527,963 +0.44(+5.02%)
Apr 17, 2018 9.023 9.032 8.779 8.842 4,372,716 -0.13(-1.41%)
Apr 16, 2018 9.141 9.236 8.901 8.969 2,880,174 -0.17(-1.88%)
Apr 13, 2018 9.005 9.353 8.996 9.141 7,188,003 +0.19(+2.12%)
Apr 12, 2018 8.960 8.987 8.779 8.951 4,098,300 -0.06(-0.70%)
Apr 11, 2018 8.960 9.222 8.941 9.014 8,499,391 +0.10(+1.12%)
Apr 10, 2018 8.616 8.987 8.585 8.914 5,049,935 +0.47(+5.57%)
Apr 09, 2018 8.579 8.607 8.308 8.444 4,076,326 -0.03(-0.32%)
Apr 06, 2018 8.579 8.824 8.362 8.471 5,163,109 -0.12(-1.37%)
Apr 05, 2018 8.272 8.824 8.227 8.589 11,253,858 +0.35(+4.29%)
Apr 04, 2018 7.801 8.276 7.684 8.236 6,919,793 +0.24(+2.94%)
Apr 03, 2018 7.611 8.018 7.557 8.000 6,780,618 +0.42(+5.49%)
Apr 02, 2018 7.638 7.693 7.394 7.584 4,597,796 -0.14(-1.87%)
Mar 29, 2018 7.729 7.729 7.729 0 +0.33(+4.40%)
Mar 28, 2018 7.602 7.647 7.367 7.403 4,578,302 -0.01(-0.12%)
Mar 27, 2018 7.547 7.557 7.349 7.412 4,108,356 -0.10(-1.33%)
Mar 26, 2018 7.421 7.512 7.240 7.512 3,968,595 +0.14(+1.97%)
Mar 23, 2018 7.684 7.729 7.312 7.367 6,809,008 -0.24(-3.21%)
Mar 22, 2018 7.910 7.910 7.584 7.611 6,829,326 -0.47(-5.82%)
Mar 21, 2018 7.729 8.141 7.699 8.082 5,115,506 +0.46(+6.06%)
Mar 20, 2018 7.611 7.684 7.539 7.620 2,821,373 +0.09(+1.20%)
Mar 19, 2018 7.629 7.684 7.503 7.530 2,843,742 -0.11(-1.42%)
Mar 16, 2018 7.376 7.783 7.358 7.638 6,117,860 +0.32(+4.33%)
Mar 15, 2018 7.358 7.367 7.258 7.322 2,780,070 +0.03(+0.37%)
Mar 14, 2018 7.333 7.358 7.240 7.294 2,020,227 +0.02(+0.24%)
Mar 13, 2018 7.340 7.421 7.223 7.277 2,980,375 -0.08(-1.10%)
Mar 12, 2018 7.331 7.403 7.277 7.358 1,909,589 +0.00(+0.00%)
Mar 09, 2018 7.286 7.382 7.196 7.358 3,549,164 +0.18(+2.51%)
Mar 08, 2018 7.115 7.214 7.016 7.178 3,157,014 +0.06(+0.89%)
Mar 07, 2018 7.304 7.034 7.115 4,926,084 -0.24(-3.30%)
Mar 06, 2018 7.196 7.387 7.133 7.358 7,763,918 +0.25(+3.55%)
Mar 05, 2018 6.674 7.115 6.638 7.106 6,077,452 +0.32(+4.64%)
Mar 02, 2018 6.521 6.827 6.467 6.791 6,021,697 +0.20(+3.01%)
Mar 01, 2018 6.521 6.683 6.386 6.593 5,319,274 +0.02(+0.27%)
Feb 28, 2018 6.962 6.980 6.548 6.575 3,209,216 -0.32(-4.58%)
Feb 27, 2018 6.872 7.025 6.809 6.890 5,064,227 -0.04(-0.52%)
Feb 26, 2018 6.863 6.962 6.764 6.926 3,859,764 +0.08(+1.18%)
Feb 23, 2018 6.638 6.854 6.606 6.845 4,495,376 +0.23(+3.54%)
Feb 22, 2018 6.593 6.611 3,904,530 +0.00(+0.00%)
Feb 21, 2018 6.665 6.755 6.602 6.611 4,332,382 -0.07(-1.08%)
Feb 20, 2018 6.818 6.863 6.638 6.683 5,739,202 -0.09(-1.33%)
Feb 16, 2018 6.773 6.773 6.773 0 +0.02(+0.27%)
Feb 15, 2018 7.403 7.430 6.575 6.755 9,398,951 -0.37(-5.18%)
Feb 14, 2018 6.647 7.169 6.575 7.124 9,056,519 +0.35(+5.19%)
Feb 13, 2018 6.890 6.912 6.764 6.773 5,659,932 -0.17(-2.46%)
Feb 12, 2018 6.862 7.029 6.651 6.944 7,214,545 +0.23(+3.49%)
Feb 09, 2018 7.070 7.088 6.440 6.710 10,574,911 -0.31(-4.36%)
Feb 08, 2018 7.457 7.709 7.016 7.016 7,193,761 -0.47(-6.26%)
Feb 07, 2018 7.682 7.700 7.331 7.484 7,444,539 -0.20(-2.58%)
Feb 06, 2018 7.457 7.773 7.349 7.682 5,459,891 +0.01(+0.12%)
Feb 05, 2018 7.872 8.034 7.646 7.673 4,365,520 -0.35(-4.38%)
Feb 02, 2018 8.277 8.295 7.989 8.025 3,482,195 -0.49(-5.71%)
Feb 01, 2018 8.646 8.695 8.313 8.511 4,096,633 -0.09(-1.05%)
Jan 31, 2018 8.754 8.813 8.547 8.601 3,251,577 -0.12(-1.34%)
Jan 30, 2018 8.907 8.916 8.781 8.718 5,211,802 -0.36(-3.97%)
Jan 29, 2018 9.277 9.295 9.074 9.078 2,039,601 -0.29(-3.08%)
Jan 26, 2018 9.502 9.502 9.331 9.367 4,073,679 -0.03(-0.29%)
Jan 25, 2018 9.718 9.736 9.358 9.394 2,338,514 -0.27(-2.80%)
Jan 24, 2018 9.700 9.799 9.425 9.664 6,168,473 +0.17(+1.80%)
Jan 23, 2018 9.376 9.565 9.277 9.493 2,970,011 +0.14(+1.44%)
Jan 22, 2018 9.241 9.466 9.187 9.358 2,893,341 +0.14(+1.46%)
Jan 19, 2018 9.367 9.385 9.142 9.223 3,623,290 -0.24(-2.57%)
Jan 18, 2018 9.529 9.601 9.398 9.466 2,064,898 -0.14(-1.41%)
Jan 17, 2018 9.538 9.709 9.394 9.601 2,713,141 +0.13(+1.33%)
Jan 16, 2018 9.691 9.817 9.448 9.475 3,753,263 -0.35(-3.57%)
Jan 12, 2018 9.826 9.826 9.826 0 -0.03(-0.27%)
Jan 11, 2018 9.439 10.01 9.421 9.853 4,985,142 +0.43(+4.59%)
Jan 10, 2018 9.574 9.421 4,407,060 +0.08(+0.87%)
Jan 09, 2018 9.105 9.403 9.087 9.340 4,631,155 +0.27(+2.98%)
Jan 08, 2018 9.096 9.105 8.871 9.069 3,927,879 -0.05(-0.49%)
Jan 05, 2018 9.322 9.367 9.033 9.114 5,910,407 -0.22(-2.32%)
Jan 04, 2018 9.340 9.403 9.223 9.331 3,983,352 +0.05(+0.58%)
Jan 03, 2018 8.817 9.313 8.817 9.277 6,555,810 +0.50(+5.75%)
Jan 02, 2018 8.295 8.790 8.286 8.772 3,655,117 +0.55(+6.68%)
Dec 29, 2017 8.223 8.223 8.223 0 -0.07(-0.87%)
Dec 28, 2017 8.106 8.299 8.079 8.295 2,500,394 +0.23(+2.79%)
Dec 27, 2017 8.034 8.106 7.980 8.070 5,302,789 +0.04(+0.45%)
Dec 26, 2017 7.944 8.115 7.836 8.034 3,680,245 +0.13(+1.59%)
Dec 22, 2017 7.890 7.998 7.845 7.908 2,544,093 -0.02(-0.23%)
Dec 21, 2017 7.773 7.966 7.709 7.926 4,076,002 +0.14(+1.85%)
Dec 20, 2017 7.764 7.791 7.664 7.782 2,774,080 +0.10(+1.29%)
Dec 19, 2017 7.691 7.800 7.628 7.682 3,132,988 +0.02(+0.24%)
Dec 18, 2017 7.592 7.845 7.574 7.664 4,044,057 +0.06(+0.83%)
Dec 15, 2017 7.908 7.953 7.592 7.601 11,466,834 -0.35(-4.42%)
Dec 14, 2017 8.286 8.434 7.944 7.953 5,262,746 -0.38(-4.55%)
Dec 13, 2017 8.386 8.395 8.206 8.332 8,905,913 -0.09(-1.06%)
Dec 12, 2017 8.592 8.619 8.377 8.422 3,334,774 -0.17(-1.98%)
Dec 11, 2017 8.493 8.619 8.439 8.592 2,654,222 +0.13(+1.48%)
Dec 08, 2017 8.574 8.628 8.453 8.466 2,458,639 -0.04(-0.42%)
Dec 07, 2017 8.314 8.561 8.269 8.502 2,484,267 +0.18(+2.16%)
Dec 06, 2017 8.574 8.623 8.305 8.323 3,319,098 -0.35(-4.03%)
Dec 05, 2017 8.771 8.827 8.655 8.673 1,882,292 -0.10(-1.12%)
Dec 04, 2017 9.004 9.040 8.744 8.771 3,824,394 -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.