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 (%)
Nov 29, 2019 8.160 8.169 8.024 8.060 920,117 -0.17(-2.09%)
Nov 27, 2019 8.241 8.259 8.051 8.232 1,966,086 -0.05(-0.55%)
Nov 26, 2019 8.259 8.314 8.151 8.277 3,878,985 +0.04(+0.44%)
Nov 25, 2019 8.141 8.287 8.051 8.241 3,431,909 +0.11(+1.34%)
Nov 22, 2019 8.223 8.277 8.064 8.132 1,887,884 -0.08(-0.99%)
Nov 21, 2019 8.114 8.277 8.078 8.214 2,939,187 +0.14(+1.68%)
Nov 20, 2019 8.051 8.287 7.960 8.078 3,148,276 +0.02(+0.22%)
Nov 19, 2019 8.259 8.268 8.005 8.060 3,630,563 -0.24(-2.84%)
Nov 18, 2019 8.377 8.377 8.241 8.296 1,902,199 -0.11(-1.29%)
Nov 15, 2019 8.277 8.486 8.250 8.404 1,829,646 +0.21(+2.54%)
Nov 14, 2019 8.413 8.454 8.187 8.196 2,215,294 -0.19(-2.27%)
Nov 13, 2019 8.314 8.404 8.259 8.386 1,831,027 +0.01(+0.11%)
Nov 12, 2019 8.495 8.613 8.350 8.377 1,872,981 -0.11(-1.28%)
Nov 11, 2019 8.178 8.495 8.178 8.486 3,770,152 +0.17(+2.07%)
Nov 08, 2019 8.287 8.359 8.132 8.314 2,565,012 -0.03(-0.33%)
Nov 07, 2019 8.114 8.468 8.105 8.341 4,142,928 +0.34(+4.31%)
Nov 06, 2019 8.151 8.196 7.960 7.996 4,663,186 -0.22(-2.65%)
Nov 05, 2019 8.078 8.314 8.078 8.214 3,482,613 +0.15(+1.91%)
Nov 04, 2019 8.015 8.223 7.987 8.060 3,706,608 +0.15(+1.95%)
Nov 01, 2019 7.770 8.033 7.761 7.906 4,830,892 +0.21(+2.71%)
Oct 31, 2019 7.833 7.860 7.516 7.697 6,777,074 -0.15(-1.85%)
Oct 30, 2019 8.033 8.087 7.724 7.842 6,246,935 -0.19(-2.37%)
Oct 29, 2019 7.815 8.132 7.774 8.033 2,879,720 +0.15(+1.84%)
Oct 28, 2019 8.015 8.132 7.833 7.888 3,376,684 -0.06(-0.80%)
Oct 25, 2019 7.933 8.078 7.897 7.951 3,238,831 -0.01(-0.11%)
Oct 24, 2019 8.114 8.178 7.842 7.960 2,788,727 -0.15(-1.90%)
Oct 23, 2019 7.879 8.187 7.815 8.114 5,330,250 +0.24(+3.11%)
Oct 22, 2019 7.860 8.073 7.693 7.869 5,030,022 -0.05(-0.69%)
Oct 21, 2019 7.788 8.001 7.734 7.924 2,628,576 +0.14(+1.75%)
Oct 18, 2019 7.879 7.906 7.729 7.788 2,992,201 -0.05(-0.69%)
Oct 17, 2019 7.842 7.851 7.706 7.842 3,811,122 +0.05(+0.58%)
Oct 16, 2019 7.734 7.901 7.734 7.797 3,285,444 +0.05(+0.70%)
Oct 15, 2019 7.598 7.933 7.598 7.743 4,476,059 +0.08(+1.07%)
Oct 14, 2019 7.643 7.761 7.588 7.661 1,843,514 -0.12(-1.52%)
Oct 11, 2019 7.498 7.833 7.489 7.779 6,575,056 +0.37(+5.02%)
Oct 10, 2019 7.335 7.416 7.262 7.407 3,472,734 +0.13(+1.74%)
Oct 09, 2019 7.452 7.489 7.258 7.280 5,165,692 -0.09(-1.23%)
Oct 08, 2019 7.688 7.688 7.344 7.371 6,489,818 -0.40(-5.13%)
Oct 07, 2019 7.824 7.947 7.634 7.770 4,863,391 +0.04(+0.47%)
Oct 04, 2019 7.951 8.024 7.688 7.734 2,919,183 -0.23(-2.85%)
Oct 03, 2019 7.842 8.019 7.770 7.960 4,712,466 +0.05(+0.69%)
Oct 02, 2019 8.241 8.259 7.811 7.906 7,433,733 -0.36(-4.39%)
Oct 01, 2019 8.504 8.604 8.178 8.268 3,904,506 -0.24(-2.77%)
Sep 30, 2019 8.713 8.776 8.504 8.504 2,653,450 -0.21(-2.39%)
Sep 27, 2019 8.740 8.903 8.667 8.713 5,297,679 -0.06(-0.72%)
Sep 26, 2019 8.821 8.894 8.658 8.776 2,692,132 -0.04(-0.41%)
Sep 25, 2019 8.685 8.867 8.658 8.812 3,849,541 +0.00(+0.00%)
Sep 24, 2019 8.876 8.885 8.740 8.812 2,406,668 -0.14(-1.52%)
Sep 23, 2019 8.985 9.062 8.917 8.948 2,435,773 -0.08(-0.90%)
Sep 20, 2019 9.093 9.203 8.935 9.030 5,015,864 -0.02(-0.20%)
Sep 19, 2019 9.157 9.193 8.994 9.048 4,861,431 +0.01(+0.10%)
Sep 18, 2019 9.112 9.166 8.939 9.039 7,077,331 -0.16(-1.77%)
Sep 17, 2019 9.447 9.470 9.080 9.202 7,327,968 -0.34(-3.52%)
Sep 16, 2019 9.121 9.810 9.066 9.538 15,219,994 +1.06(+12.51%)
Sep 13, 2019 8.631 8.731 8.377 8.477 5,209,660 -0.14(-1.58%)
Sep 12, 2019 8.296 8.726 8.214 8.613 4,438,866 +0.16(+1.93%)
Sep 11, 2019 8.423 8.558 8.278 8.450 5,330,631 +0.02(+0.21%)
Sep 10, 2019 8.405 8.612 8.346 8.432 3,409,429 +0.08(+0.97%)
Sep 09, 2019 8.332 8.549 8.287 8.351 4,739,136 +0.14(+1.65%)
Sep 06, 2019 8.179 8.224 8.080 8.215 3,041,521 -0.03(-0.33%)
Sep 05, 2019 7.927 8.260 7.927 8.242 5,281,068 +0.38(+4.82%)
Sep 04, 2019 7.936 7.972 7.755 7.864 3,767,612 +0.09(+1.16%)
Sep 03, 2019 7.674 7.791 7.584 7.773 1,841,568 -0.10(-1.26%)
Aug 30, 2019 8.053 8.103 7.864 7.873 3,067,248 -0.14(-1.80%)
Aug 29, 2019 7.755 8.055 7.755 8.017 2,740,092 +0.34(+4.47%)
Aug 28, 2019 7.566 7.692 7.467 7.674 4,875,604 +0.21(+2.78%)
Aug 27, 2019 7.611 7.701 7.458 7.467 3,355,432 -0.12(-1.55%)
Aug 26, 2019 7.593 7.710 7.521 7.584 2,161,630 +0.10(+1.33%)
Aug 23, 2019 7.593 7.809 7.458 7.485 3,005,592 -0.24(-3.15%)
Aug 22, 2019 7.728 7.855 7.679 7.728 2,165,998 +0.03(+0.35%)
Aug 21, 2019 7.485 7.832 7.467 7.701 6,070,939 +0.29(+3.89%)
Aug 20, 2019 7.386 7.485 7.336 7.413 3,369,664 -0.04(-0.48%)
Aug 19, 2019 7.530 7.530 7.368 7.449 3,785,833 +0.08(+1.10%)
Aug 16, 2019 7.431 7.431 7.332 7.368 3,047,953 +0.00(+0.00%)
Aug 15, 2019 7.422 7.489 7.268 7.368 2,749,565 -0.10(-1.33%)
Aug 14, 2019 7.620 7.665 7.372 7.467 3,618,701 -0.40(-5.05%)
Aug 13, 2019 7.656 7.990 7.561 7.864 5,762,190 +0.20(+2.59%)
Aug 12, 2019 7.665 7.746 7.575 7.665 2,522,206 -0.04(-0.47%)
Aug 09, 2019 7.719 7.809 7.629 7.701 2,147,628 +0.05(+0.59%)
Aug 08, 2019 7.494 7.665 7.458 7.656 3,447,785 +0.21(+2.78%)
Aug 07, 2019 7.458 7.543 7.327 7.449 4,056,791 -0.18(-2.36%)
Aug 06, 2019 7.656 7.737 7.539 7.629 3,797,511 +0.01(+0.12%)
Aug 05, 2019 7.755 7.791 7.607 7.620 1,901,811 -0.34(-4.30%)
Aug 02, 2019 8.170 8.287 7.864 7.963 2,961,347 -0.23(-2.86%)
Aug 01, 2019 8.251 8.351 8.017 8.197 4,048,508 -0.17(-2.05%)
Jul 31, 2019 8.414 8.531 8.269 8.369 3,939,490 +0.02(+0.22%)
Jul 30, 2019 7.945 8.436 7.918 8.351 3,991,955 +0.33(+4.16%)
Jul 29, 2019 8.332 8.387 7.976 8.017 3,938,828 -0.29(-3.47%)
Jul 26, 2019 8.278 8.400 8.157 8.305 4,833,189 +0.03(+0.33%)
Jul 25, 2019 8.513 8.558 8.143 8.278 6,495,070 -0.14(-1.71%)
Jul 24, 2019 8.612 8.801 8.387 8.423 5,916,053 -0.26(-3.01%)
Jul 23, 2019 8.621 8.738 8.522 8.684 3,616,995 +0.07(+0.84%)
Jul 22, 2019 8.585 8.684 8.567 8.612 2,177,856 +0.04(+0.42%)
Jul 19, 2019 8.369 8.612 8.351 8.576 2,849,790 +0.23(+2.70%)
Jul 18, 2019 8.504 8.630 8.197 8.351 6,328,638 -0.20(-2.32%)
Jul 17, 2019 8.540 8.621 8.396 8.549 6,383,882 +0.09(+1.07%)
Jul 16, 2019 8.576 8.612 8.436 8.459 5,622,803 -0.16(-1.88%)
Jul 15, 2019 8.648 8.684 8.558 8.621 4,052,342 -0.01(-0.10%)
Jul 12, 2019 8.513 8.630 8.486 8.630 3,386,614 +0.12(+1.38%)
Jul 11, 2019 8.459 8.522 8.342 8.513 2,993,920 +0.05(+0.64%)
Jul 10, 2019 8.323 8.544 8.260 8.459 5,026,409 +0.25(+3.08%)
Jul 09, 2019 8.053 8.251 7.972 8.206 4,415,993 +0.11(+1.34%)
Jul 08, 2019 8.044 8.188 7.994 8.098 2,228,164 +0.03(+0.34%)
Jul 05, 2019 7.999 8.103 7.918 8.071 2,698,757 +0.13(+1.59%)
Jul 03, 2019 7.981 8.008 7.873 7.945 1,224,237 -0.01(-0.11%)
Jul 02, 2019 7.990 7.990 7.805 7.954 3,236,413 -0.06(-0.79%)
Jul 01, 2019 8.116 8.242 7.927 8.017 2,701,231 +0.06(+0.79%)
Jun 28, 2019 7.999 8.053 7.809 7.954 2,833,268 -0.03(-0.34%)
Jun 27, 2019 8.098 8.098 7.927 7.981 3,016,957 -0.12(-1.45%)
Jun 26, 2019 8.017 8.260 8.008 8.098 3,324,308 +0.19(+2.39%)
Jun 25, 2019 7.926 8.130 7.882 7.909 4,254,189 -0.01(-0.11%)
Jun 24, 2019 7.963 8.017 7.855 7.918 3,995,169 -0.03(-0.34%)
Jun 21, 2019 8.089 8.152 7.927 7.945 4,967,256 -0.15(-1.89%)
Jun 20, 2019 8.107 8.170 7.990 8.098 4,643,088 +0.20(+2.51%)
Jun 19, 2019 8.053 8.161 7.814 7.900 5,136,963 -0.09(-1.13%)
Jun 18, 2019 7.954 8.121 7.940 7.990 4,431,546 +0.13(+1.61%)
Jun 17, 2019 7.566 7.882 7.566 7.864 3,830,514 +0.23(+2.95%)
Jun 14, 2019 7.575 7.665 7.503 7.638 3,002,044 +0.05(+0.71%)
Jun 13, 2019 7.566 7.656 7.530 7.584 4,180,201 +0.18(+2.44%)
Jun 12, 2019 7.431 7.538 7.377 7.404 4,200,075 -0.13(-1.78%)
Jun 11, 2019 7.547 7.592 7.395 7.538 3,505,202 +0.13(+1.69%)
Jun 10, 2019 7.422 7.520 7.269 7.413 3,159,093 +0.04(+0.61%)
Jun 07, 2019 7.099 7.422 7.072 7.368 4,280,135 +0.30(+4.31%)
Jun 06, 2019 6.991 7.090 6.920 7.063 6,476,024 +0.14(+2.07%)
Jun 05, 2019 7.251 7.251 6.875 6.920 5,465,888 -0.28(-3.86%)
Jun 04, 2019 7.323 7.350 7.162 7.197 4,434,456 -0.03(-0.37%)
Jun 03, 2019 7.448 7.601 7.197 7.224 7,885,581 -0.12(-1.59%)
May 31, 2019 7.278 7.440 7.261 7.341 4,367,380 -0.13(-1.68%)
May 30, 2019 7.502 7.596 7.395 7.466 4,171,588 -0.05(-0.72%)
May 29, 2019 7.269 7.538 7.206 7.520 6,009,696 +0.09(+1.21%)
May 28, 2019 7.493 7.511 7.350 7.431 2,665,010 +0.04(+0.48%)
May 24, 2019 7.484 7.547 7.278 7.395 4,305,461 +0.01(+0.12%)
May 23, 2019 7.448 7.448 7.224 7.386 6,163,666 -0.27(-3.51%)
May 22, 2019 7.753 7.825 7.628 7.655 3,806,891 -0.21(-2.62%)
May 21, 2019 7.699 7.861 7.690 7.861 3,543,524 +0.19(+2.45%)
May 20, 2019 7.744 7.753 7.650 7.673 3,171,669 -0.07(-0.93%)
May 17, 2019 7.798 7.888 7.722 7.744 3,984,596 -0.12(-1.48%)
May 16, 2019 7.959 8.103 7.807 7.861 6,257,097 -0.05(-0.68%)
May 15, 2019 7.915 8.076 7.838 7.915 6,679,860 -0.11(-1.34%)
May 14, 2019 7.870 8.085 7.870 8.022 3,670,417 +0.18(+2.29%)
May 13, 2019 8.013 8.148 7.825 7.843 3,753,540 -0.27(-3.31%)
May 10, 2019 8.022 8.201 7.888 8.112 5,951,958 +0.07(+0.89%)
May 09, 2019 7.906 8.125 7.825 8.040 4,316,096 +0.03(+0.34%)
May 08, 2019 7.959 8.246 7.959 8.013 4,044,184 +0.04(+0.56%)
May 07, 2019 7.995 7.995 7.820 7.968 4,896,562 -0.20(-2.41%)
May 06, 2019 7.941 8.183 7.892 8.166 5,198,905 +0.08(+1.00%)
May 03, 2019 8.282 8.300 7.995 8.085 6,302,947 -0.07(-0.88%)
May 02, 2019 8.300 8.363 8.076 8.157 7,912,705 -0.26(-3.09%)
May 01, 2019 8.847 8.892 8.417 8.417 7,584,513 -0.47(-5.25%)
Apr 30, 2019 8.999 9.044 8.802 8.883 5,802,424 -0.04(-0.40%)
Apr 29, 2019 8.963 9.026 8.856 8.918 4,867,425 -0.05(-0.60%)
Apr 26, 2019 9.008 9.044 8.802 8.972 10,287,543 -0.13(-1.48%)
Apr 25, 2019 9.071 9.143 8.986 9.107 6,037,692 -0.03(-0.29%)
Apr 24, 2019 9.492 9.501 9.035 9.134 13,537,388 -0.22(-2.39%)
Apr 23, 2019 9.277 9.385 9.205 9.358 15,029,130 +0.01(+0.10%)
Apr 22, 2019 9.169 9.393 9.152 9.349 6,246,968 +0.30(+3.37%)
Apr 18, 2019 9.107 9.134 8.986 9.044 5,233,805 -0.06(-0.69%)
Apr 17, 2019 8.909 9.129 8.824 9.107 4,989,451 +0.27(+3.04%)
Apr 16, 2019 8.918 8.950 8.793 8.838 6,097,862 +0.07(+0.82%)
Apr 15, 2019 8.892 8.892 8.748 8.766 3,199,642 -0.11(-1.21%)
Apr 12, 2019 9.044 9.125 8.820 8.874 3,734,017 +0.04(+0.41%)
Apr 11, 2019 8.892 9.044 8.811 8.838 6,387,936 -0.15(-1.69%)
Apr 10, 2019 8.641 9.013 8.627 8.990 8,212,898 +0.41(+4.81%)
Apr 09, 2019 8.587 8.614 8.425 8.578 5,891,722 -0.06(-0.73%)
Apr 08, 2019 8.470 8.667 8.470 8.641 6,014,542 +0.22(+2.66%)
Apr 05, 2019 8.076 8.417 8.076 8.417 5,452,252 +0.37(+4.57%)
Apr 04, 2019 8.004 8.080 7.897 8.049 4,777,502 +0.03(+0.34%)
Apr 03, 2019 8.201 8.228 7.906 8.022 4,537,650 -0.13(-1.65%)
Apr 02, 2019 8.192 8.255 8.067 8.157 5,252,195 -0.03(-0.33%)
Apr 01, 2019 8.013 8.183 7.986 8.183 7,243,790 +0.40(+5.18%)
Mar 29, 2019 7.888 7.897 7.664 7.780 3,523,491 +0.06(+0.81%)
Mar 28, 2019 7.664 7.753 7.565 7.717 4,333,824 +0.00(+0.00%)
Mar 27, 2019 7.807 7.852 7.682 7.717 4,877,469 -0.10(-1.26%)
Mar 26, 2019 7.682 7.879 7.682 7.816 4,018,895 +0.18(+2.35%)
Mar 25, 2019 7.798 7.865 7.610 7.637 4,490,524 -0.21(-2.63%)
Mar 22, 2019 8.112 8.112 7.829 7.843 3,582,845 -0.39(-4.79%)
Mar 21, 2019 8.183 8.309 8.134 8.237 3,084,590 +0.02(+0.22%)
Mar 20, 2019 7.924 8.278 7.906 8.219 4,244,514 +0.26(+3.27%)
Mar 19, 2019 8.067 8.112 7.883 7.959 4,985,288 -0.03(-0.34%)
Mar 18, 2019 7.879 8.009 7.879 7.986 3,235,043 +0.13(+1.60%)
Mar 15, 2019 7.843 7.897 7.690 7.861 4,514,871 -0.03(-0.34%)
Mar 14, 2019 7.906 7.968 7.807 7.888 5,364,178 +0.00(+0.00%)
Mar 13, 2019 7.763 7.932 7.763 7.888 5,865,902 +0.15(+1.96%)
Mar 12, 2019 7.674 7.754 7.620 7.736 4,261,200 +0.11(+1.40%)
Mar 11, 2019 7.380 7.656 7.380 7.629 4,915,616 +0.31(+4.26%)
Mar 08, 2019 7.300 7.362 7.090 7.317 5,219,897 -0.20(-2.73%)
Mar 07, 2019 7.487 7.558 7.362 7.522 4,529,606 +0.06(+0.84%)
Mar 06, 2019 7.549 7.562 7.442 7.460 6,197,414 -0.20(-2.67%)
Mar 05, 2019 7.709 7.772 7.567 7.665 5,453,935 -0.03(-0.35%)
Mar 04, 2019 8.075 8.146 7.513 7.692 10,346,208 -0.45(-5.58%)
Mar 01, 2019 8.217 8.258 8.106 8.146 2,849,889 -0.02(-0.22%)
Feb 28, 2019 8.119 8.191 7.995 8.164 2,767,981 +0.01(+0.11%)
Feb 27, 2019 8.298 8.307 8.128 8.155 3,885,787 -0.04(-0.54%)
Feb 26, 2019 8.012 8.240 7.959 8.200 4,880,845 +0.24(+3.02%)
Feb 25, 2019 7.914 8.021 7.834 7.959 4,967,490 +0.04(+0.45%)
Feb 22, 2019 7.843 7.932 7.758 7.923 2,890,617 +0.16(+2.07%)
Feb 21, 2019 7.834 7.901 7.674 7.763 3,257,381 -0.13(-1.69%)
Feb 20, 2019 7.816 7.923 7.781 7.897 3,941,451 +0.07(+0.91%)
Feb 19, 2019 7.718 7.865 7.683 7.825 4,781,346 +0.08(+1.04%)
Feb 15, 2019 7.585 7.754 7.567 7.745 5,022,088 +0.29(+3.95%)
Feb 14, 2019 7.382 7.654 7.382 7.451 7,742,265 +0.02(+0.24%)
Feb 13, 2019 6.907 7.531 6.836 7.433 13,542,135 +0.42(+5.97%)
Feb 12, 2019 6.898 7.023 6.827 7.014 4,744,547 +0.29(+4.24%)
Feb 11, 2019 6.578 6.774 6.444 6.729 4,979,949 +0.05(+0.80%)
Feb 08, 2019 6.774 6.774 6.586 6.676 6,375,224 -0.09(-1.32%)
Feb 07, 2019 6.916 6.916 6.711 6.765 6,797,164 -0.22(-3.19%)
Feb 06, 2019 6.916 7.050 6.836 6.987 3,138,533 +0.05(+0.77%)
Feb 05, 2019 6.845 7.023 6.845 6.934 3,752,240 +0.06(+0.91%)
Feb 04, 2019 6.818 6.916 6.783 6.872 3,633,939 +0.01(+0.13%)
Feb 01, 2019 7.005 7.041 6.805 6.863 7,394,676 -0.08(-1.16%)
Jan 31, 2019 7.228 7.228 6.898 6.943 5,178,258 -0.21(-2.99%)
Jan 30, 2019 7.094 7.273 7.086 7.157 5,223,010 +0.14(+2.03%)
Jan 29, 2019 7.023 7.157 6.996 7.014 3,642,116 +0.08(+1.16%)
Jan 28, 2019 6.836 6.934 6.765 6.934 5,037,917 -0.01(-0.13%)
Jan 25, 2019 6.854 6.952 6.774 6.943 5,004,360 +0.16(+2.37%)
Jan 24, 2019 6.756 6.872 6.676 6.783 4,488,661 +0.03(+0.40%)
Jan 23, 2019 6.916 6.970 6.676 6.756 5,941,714 -0.14(-2.07%)
Jan 22, 2019 7.032 7.050 6.818 6.898 4,391,705 -0.36(-4.91%)
Jan 18, 2019 7.246 7.291 7.103 7.255 3,675,122 +0.10(+1.37%)
Jan 17, 2019 6.987 7.246 6.903 7.157 3,676,065 +0.04(+0.63%)
Jan 16, 2019 7.228 7.273 7.059 7.112 4,747,628 -0.13(-1.85%)
Jan 15, 2019 7.175 7.362 7.175 7.246 3,171,996 +0.11(+1.50%)
Jan 14, 2019 7.094 7.219 7.086 7.139 2,741,431 -0.08(-1.11%)
Jan 11, 2019 7.175 7.326 7.112 7.219 2,241,538 -0.09(-1.22%)
Jan 10, 2019 7.112 7.335 7.068 7.308 1,970,620 +0.09(+1.23%)
Jan 09, 2019 7.166 7.246 6.916 7.219 7,979,323 +0.19(+2.66%)
Jan 08, 2019 7.005 7.148 6.889 7.032 4,093,218 +0.09(+1.28%)
Jan 07, 2019 6.907 7.077 6.827 6.943 3,722,519 +0.09(+1.30%)
Jan 04, 2019 6.613 6.876 6.560 6.854 3,945,301 +0.42(+6.51%)
Jan 03, 2019 6.497 6.604 6.346 6.435 3,509,687 -0.04(-0.55%)
Jan 02, 2019 6.123 6.578 6.016 6.471 3,940,486 +0.20(+3.27%)
Dec 31, 2018 6.212 6.346 6.159 6.266 2,950,196 +0.14(+2.33%)
Dec 28, 2018 6.105 6.301 6.061 6.123 4,792,301 +0.04(+0.73%)
Dec 27, 2018 6.016 6.092 5.820 6.078 5,937,588 -0.16(-2.57%)
Dec 26, 2018 5.784 6.248 5.481 6.239 4,789,853 +0.50(+8.70%)
Dec 24, 2018 5.838 5.873 5.731 5.740 2,240,977 -0.17(-2.87%)
Dec 21, 2018 6.034 6.185 5.869 5.909 3,804,714 -0.13(-2.21%)
Dec 20, 2018 6.141 6.274 5.891 6.043 6,031,582 -0.15(-2.45%)
Dec 19, 2018 6.373 6.546 6.150 6.194 4,181,088 -0.12(-1.84%)
Dec 18, 2018 6.524 6.524 6.221 6.310 6,468,139 -0.25(-3.80%)
Dec 17, 2018 6.854 6.952 6.479 6.560 4,953,036 -0.28(-4.04%)
Dec 14, 2018 6.979 7.032 6.800 6.836 3,346,824 -0.23(-3.28%)
Dec 13, 2018 6.970 7.121 6.916 7.068 4,113,282 +0.09(+1.28%)
Dec 12, 2018 6.837 7.224 6.810 6.979 4,099,146 +0.31(+4.65%)
Dec 11, 2018 6.881 7.253 6.660 6.669 4,960,059 +0.04(+0.53%)
Dec 10, 2018 6.713 6.739 6.478 6.633 3,986,195 -0.13(-1.96%)
Dec 07, 2018 7.058 7.227 6.757 6.766 4,757,299 -0.01(-0.13%)
Dec 06, 2018 6.961 7.103 6.704 6.775 5,895,897 -0.43(-6.02%)
Dec 04, 2018 7.333 7.390 7.129 7.209 5,276,152 -0.17(-2.28%)
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.