Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.43 14.84 14.35 14.77 18,863,544 +0.39(+2.68%)
Feb 25, 2022 14.29 14.39 14.09 14.38 16,454,504 +0.21(+1.46%)
Feb 24, 2022 14.40 14.54 13.81 14.17 19,739,750 -0.07(-0.46%)
Feb 23, 2022 14.50 14.75 14.13 14.24 8,660,476 -0.11(-0.79%)
Feb 22, 2022 14.92 14.96 14.25 14.35 20,819,300 -0.10(-0.72%)
Feb 18, 2022 14.46 0 -0.47(-3.15%)
Feb 17, 2022 14.58 15.06 14.53 14.93 11,775,078 +0.29(+1.99%)
Feb 16, 2022 14.81 15.12 14.51 14.64 11,210,084 +0.02(+0.13%)
Feb 15, 2022 14.45 14.65 14.31 14.62 11,421,406 -0.13(-0.89%)
Feb 14, 2022 14.88 15.21 14.64 14.75 18,862,730 -0.17(-1.13%)
Feb 11, 2022 14.53 15.01 14.50 14.92 13,772,906 +0.51(+3.52%)
Feb 10, 2022 14.05 14.84 14.02 14.41 13,822,933 +0.24(+1.73%)
Feb 09, 2022 13.59 14.23 13.51 14.17 11,128,463 +0.62(+4.58%)
Feb 08, 2022 13.72 13.89 13.22 13.54 29,417,306 -0.99(-6.80%)
Feb 07, 2022 14.48 14.68 14.22 14.53 11,710,862 -0.01(-0.06%)
Feb 04, 2022 14.70 15.07 14.51 14.54 12,562,821 +0.08(+0.59%)
Feb 03, 2022 14.23 14.67 14.46 12,817,387 +0.11(+0.79%)
Feb 02, 2022 14.31 14.44 14.05 14.34 9,394,722 +0.10(+0.73%)
Feb 01, 2022 13.64 14.25 13.57 14.24 10,431,001 +0.56(+4.06%)
Jan 31, 2022 13.60 13.78 13.69 7,747,058 +0.10(+0.76%)
Jan 28, 2022 13.70 13.85 13.31 13.58 9,414,444 -0.05(-0.34%)
Jan 27, 2022 13.88 14.08 13.41 13.63 12,407,692 +0.00(+0.00%)
Jan 26, 2022 14.03 14.13 13.54 13.63 18,976,356 -0.07(-0.48%)
Jan 25, 2022 13.00 13.79 12.75 13.70 12,624,100 +0.60(+4.60%)
Jan 24, 2022 12.67 13.13 12.24 13.09 16,858,896 -0.12(-0.93%)
Jan 21, 2022 13.66 13.69 13.06 13.22 19,337,308 -0.63(-4.55%)
Jan 20, 2022 13.81 14.38 13.76 13.85 7,883,328 -0.14(-1.01%)
Jan 19, 2022 14.17 14.25 13.79 13.99 11,357,584 +0.00(+0.00%)
Jan 18, 2022 14.21 14.44 13.66 13.99 18,542,214 +0.02(+0.13%)
Jan 14, 2022 13.97 0 +0.43(+3.20%)
Jan 13, 2022 13.58 13.70 13.32 13.54 9,554,739 -0.08(-0.62%)
Jan 12, 2022 13.54 13.71 13.45 13.62 14,100,579 +0.26(+1.97%)
Jan 11, 2022 13.03 13.46 12.91 13.36 12,076,708 +0.57(+4.49%)
Jan 10, 2022 12.84 12.97 12.57 12.78 7,903,116 -0.11(-0.88%)
Jan 07, 2022 12.82 12.90 12.64 12.90 8,154,038 +0.14(+1.11%)
Jan 06, 2022 12.60 12.96 12.47 12.75 14,911,338 +0.55(+4.47%)
Jan 05, 2022 12.16 12.63 12.16 12.21 13,497,377 +0.16(+1.33%)
Jan 04, 2022 11.84 12.21 11.84 12.05 10,135,544 +0.17(+1.43%)
Jan 03, 2022 11.59 11.98 11.54 11.88 8,791,660 +0.33(+2.85%)
Dec 31, 2021 11.44 11.61 11.43 11.55 4,787,870 +0.09(+0.82%)
Dec 30, 2021 11.53 11.55 11.36 11.46 6,164,270 +0.01(+0.08%)
Dec 29, 2021 11.48 11.62 11.33 11.45 7,271,763 -0.21(-1.78%)
Dec 28, 2021 11.80 11.90 11.62 11.65 5,088,172 -0.08(-0.72%)
Dec 27, 2021 11.29 11.76 11.13 11.74 7,192,636 +0.44(+3.91%)
Dec 23, 2021 11.35 11.40 11.24 11.30 5,684,539 -0.01(-0.08%)
Dec 22, 2021 11.03 11.38 10.88 11.31 8,999,712 +0.25(+2.30%)
Dec 21, 2021 10.77 11.06 10.69 11.05 8,208,409 +0.56(+5.38%)
Dec 20, 2021 10.19 10.52 10.08 10.49 10,043,488 -0.12(-1.15%)
Dec 17, 2021 10.85 11.06 10.60 10.61 8,801,517 -0.48(-4.33%)
Dec 16, 2021 11.18 11.64 11.07 11.09 9,915,199 +0.03(+0.25%)
Dec 15, 2021 10.94 11.13 10.53 11.06 11,633,668 -0.01(-0.08%)
Dec 14, 2021 11.02 11.24 11.00 11.07 10,777,608 -0.10(-0.88%)
Dec 13, 2021 11.39 11.53 11.16 11.17 8,398,346 -0.40(-3.48%)
Dec 10, 2021 11.67 11.70 11.33 11.57 6,661,587 +0.06(+0.49%)
Dec 09, 2021 11.77 11.77 11.46 11.52 9,713,408 -0.41(-3.46%)
Dec 08, 2021 12.11 12.24 11.69 11.93 9,879,435 -0.10(-0.86%)
Dec 07, 2021 11.85 12.19 11.84 12.03 8,658,511 +0.51(+4.39%)
Dec 06, 2021 11.28 11.70 11.15 11.53 13,386,605 +0.41(+3.71%)
Dec 03, 2021 11.56 11.64 10.99 11.11 9,607,800 -0.22(-1.90%)
Dec 02, 2021 10.98 11.39 10.76 11.33 9,791,123 +0.27(+2.46%)
Dec 01, 2021 11.60 11.74 11.03 11.06 13,781,309 -0.07(-0.59%)
Nov 30, 2021 11.25 11.48 10.97 11.12 15,453,934 -0.54(-4.66%)
Nov 29, 2021 11.95 11.99 11.45 11.67 11,165,688 +0.05(+0.40%)
Nov 26, 2021 11.18 11.63 11.02 11.62 12,123,510 -0.63(-5.13%)
Nov 24, 2021 11.83 12.36 11.81 12.25 7,356,074 +0.22(+1.79%)
Nov 23, 2021 11.54 12.09 11.49 12.03 11,656,625 +0.74(+6.56%)
Nov 22, 2021 11.32 11.54 11.12 11.29 6,997,048 -0.08(-0.66%)
Nov 19, 2021 11.59 11.66 11.24 11.37 12,922,133 -0.62(-5.16%)
Nov 18, 2021 11.65 11.99 11.65 11.99 9,796,377 +0.32(+2.73%)
Nov 17, 2021 11.49 11.78 11.42 11.67 10,293,046 +0.07(+0.57%)
Nov 16, 2021 11.82 11.85 11.55 11.60 5,567,385 -0.17(-1.43%)
Nov 15, 2021 11.81 11.96 11.50 11.77 7,365,016 -0.18(-1.49%)
Nov 12, 2021 11.83 11.97 11.78 11.95 6,887,935 -0.04(-0.31%)
Nov 11, 2021 11.90 12.18 11.90 11.99 7,961,946 +0.08(+0.71%)
Nov 10, 2021 12.29 11.90 10,707,215 -0.44(-3.57%)
Nov 09, 2021 12.32 12.49 12.10 12.34 10,137,982 +0.10(+0.84%)
Nov 08, 2021 11.87 12.64 11.82 12.24 19,673,632 +0.46(+3.90%)
Nov 05, 2021 11.68 11.95 11.37 11.78 24,638,712 +0.28(+2.45%)
Nov 04, 2021 11.57 11.78 11.40 11.50 17,340,658 +0.10(+0.90%)
Nov 03, 2021 11.36 11.62 11.17 11.39 14,680,216 +0.14(+1.25%)
Nov 02, 2021 11.35 11.42 11.12 11.25 10,716,457 -0.23(-1.96%)
Nov 01, 2021 11.39 11.54 11.25 11.48 9,213,939 +0.24(+2.17%)
Oct 29, 2021 11.11 11.26 10.94 11.24 10,019,481 +0.16(+1.44%)
Oct 28, 2021 10.81 11.11 10.74 11.08 10,475,431 +0.28(+2.61%)
Oct 27, 2021 10.98 11.05 10.77 10.79 6,703,193 -0.35(-3.11%)
Oct 26, 2021 11.27 11.14 7,278,752 -0.08(-0.67%)
Oct 25, 2021 11.16 11.31 11.11 11.22 12,067,816 +0.22(+1.96%)
Oct 22, 2021 10.96 11.05 10.73 11.00 8,919,978 +0.09(+0.86%)
Oct 21, 2021 10.82 11.03 10.69 10.91 10,636,571 -0.01(-0.09%)
Oct 20, 2021 10.71 11.15 10.71 10.92 8,138,503 +0.06(+0.52%)
Oct 19, 2021 10.80 10.99 10.66 10.86 5,937,359 +0.07(+0.61%)
Oct 18, 2021 11.07 11.09 10.68 10.79 11,063,988 -0.14(-1.29%)
Oct 15, 2021 11.16 11.29 10.92 10.94 9,742,685 -0.07(-0.68%)
Oct 14, 2021 10.81 11.07 10.72 11.01 9,620,659 +0.45(+4.26%)
Oct 13, 2021 10.59 10.63 10.39 10.56 10,632,012 -0.18(-1.66%)
Oct 12, 2021 10.69 10.80 10.46 10.74 12,676,214 -0.02(-0.17%)
Oct 11, 2021 11.01 11.09 10.72 10.76 11,536,597 +0.18(+1.68%)
Oct 08, 2021 10.40 10.70 10.38 10.58 10,668,952 +0.36(+3.49%)
Oct 07, 2021 9.969 10.34 9.763 10.22 10,584,403 +0.31(+3.12%)
Oct 06, 2021 9.894 10.04 9.678 9.913 13,230,415 -0.20(-1.95%)
Oct 05, 2021 9.941 10.25 9.810 10.11 13,923,460 +0.33(+3.36%)
Oct 04, 2021 9.622 9.964 9.622 9.781 13,333,239 +0.35(+3.68%)
Oct 01, 2021 9.463 9.613 9.369 9.434 11,322,026 +0.00(+0.00%)
Sep 30, 2021 9.425 9.631 9.275 9.434 12,778,418 -0.01(-0.10%)
Sep 29, 2021 9.284 9.538 9.153 9.444 7,355,878 +0.15(+1.61%)
Sep 28, 2021 9.434 9.650 9.209 9.294 12,480,233 -0.01(-0.10%)
Sep 27, 2021 9.228 9.463 9.172 9.303 13,067,710 +0.33(+3.66%)
Sep 24, 2021 8.919 9.097 8.791 8.975 9,483,037 -0.02(-0.21%)
Sep 23, 2021 8.675 9.088 8.600 8.994 13,930,316 +0.44(+5.15%)
Sep 22, 2021 8.159 8.642 8.122 8.553 13,134,364 +0.63(+7.93%)
Sep 21, 2021 8.009 8.057 7.789 7.925 7,803,332 +0.03(+0.36%)
Sep 20, 2021 7.784 7.906 7.671 7.896 8,866,572 -0.23(-2.88%)
Sep 17, 2021 8.253 8.347 8.084 8.131 7,200,597 -0.19(-2.25%)
Sep 16, 2021 8.469 8.497 8.262 8.318 6,519,678 -0.21(-2.42%)
Sep 15, 2021 8.215 8.534 8.178 8.525 9,635,835 +0.53(+6.57%)
Sep 14, 2021 8.356 8.389 7.967 8.000 5,513,350 -0.26(-3.10%)
Sep 13, 2021 7.993 8.274 7.965 8.255 8,735,676 +0.42(+5.38%)
Sep 10, 2021 7.993 8.035 7.829 7.834 6,093,695 +0.00(+0.00%)
Sep 09, 2021 7.768 7.937 7.712 7.834 6,271,860 -0.02(-0.24%)
Sep 08, 2021 8.105 8.190 7.834 7.853 6,536,331 -0.20(-2.44%)
Sep 07, 2021 8.105 8.227 7.998 8.049 6,133,037 -0.15(-1.83%)
Sep 03, 2021 8.227 8.349 8.148 8.199 5,630,393 -0.08(-1.02%)
Sep 02, 2021 7.909 8.321 7.871 8.283 9,662,668 +0.50(+6.37%)
Sep 01, 2021 7.806 7.909 7.754 7.787 9,109,662 +0.04(+0.48%)
Aug 31, 2021 7.684 7.815 7.612 7.750 13,646,288 +0.03(+0.36%)
Aug 30, 2021 7.881 7.890 7.703 7.722 10,155,403 -0.11(-1.43%)
Aug 27, 2021 7.731 7.885 7.703 7.834 7,602,738 +0.21(+2.70%)
Aug 26, 2021 7.740 7.778 7.586 7.628 6,032,278 -0.18(-2.28%)
Aug 25, 2021 7.768 7.825 7.675 7.806 6,480,575 +0.04(+0.48%)
Aug 24, 2021 7.525 7.778 7.460 7.768 11,753,713 +0.34(+4.53%)
Aug 23, 2021 7.179 7.441 7.141 7.432 10,302,317 +0.48(+6.86%)
Aug 20, 2021 6.823 6.982 6.795 6.954 9,587,899 +0.03(+0.41%)
Aug 19, 2021 6.973 6.992 6.739 6.926 13,037,288 -0.22(-3.14%)
Aug 18, 2021 7.347 7.394 7.151 7.151 9,060,345 -0.13(-1.80%)
Aug 17, 2021 7.301 7.469 7.179 7.282 9,507,926 -0.10(-1.39%)
Aug 16, 2021 7.581 7.581 7.319 7.385 11,454,013 -0.31(-4.01%)
Aug 13, 2021 7.871 7.909 7.675 7.694 5,464,650 -0.20(-2.49%)
Aug 12, 2021 7.843 7.909 7.680 7.890 8,109,146 +0.05(+0.60%)
Aug 11, 2021 7.694 7.853 7.628 7.843 10,283,450 +0.14(+1.82%)
Aug 10, 2021 7.469 7.712 7.450 7.703 5,549,720 +0.28(+3.78%)
Aug 09, 2021 7.441 7.460 7.263 7.422 8,910,594 -0.17(-2.22%)
Aug 06, 2021 7.619 7.666 7.525 7.591 7,868,062 +0.06(+0.75%)
Aug 05, 2021 7.488 7.637 7.418 7.535 9,442,485 +0.22(+3.07%)
Aug 04, 2021 7.750 7.750 7.310 7.310 11,120,752 -0.57(-7.24%)
Aug 03, 2021 7.581 7.970 7.534 7.881 9,494,541 +0.25(+3.31%)
Aug 02, 2021 7.797 8.073 7.619 7.628 5,522,258 -0.18(-2.28%)
Jul 30, 2021 7.768 7.834 7.586 7.806 9,348,892 +0.00(+0.00%)
Jul 29, 2021 7.722 8.096 7.712 7.806 11,030,089 +0.22(+2.84%)
Jul 28, 2021 7.506 7.633 7.385 7.591 12,559,815 +0.09(+1.25%)
Jul 27, 2021 7.647 7.647 7.375 7.497 10,681,646 -0.20(-2.55%)
Jul 26, 2021 7.460 7.783 7.460 7.694 7,939,913 +0.15(+1.99%)
Jul 23, 2021 7.591 7.591 7.427 7.544 4,251,038 +0.00(+0.00%)
Jul 22, 2021 7.623 7.623 7.394 7.544 6,570,126 -0.03(-0.37%)
Jul 21, 2021 7.488 7.689 7.413 7.572 10,184,733 +0.28(+3.85%)
Jul 20, 2021 7.216 7.403 7.041 7.291 9,724,773 +0.05(+0.65%)
Jul 19, 2021 7.263 7.319 7.043 7.244 17,291,404 -0.33(-4.33%)
Jul 16, 2021 8.059 8.068 7.553 7.572 9,501,259 -0.37(-4.71%)
Jul 15, 2021 7.956 8.134 7.867 7.946 10,570,207 -0.13(-1.62%)
Jul 14, 2021 8.508 8.662 8.049 8.077 10,484,616 -0.39(-4.64%)
Jul 13, 2021 8.311 8.503 8.190 8.470 9,971,202 +0.11(+1.34%)
Jul 12, 2021 8.396 8.470 8.283 8.358 6,709,496 -0.18(-2.08%)
Jul 09, 2021 8.527 8.658 8.396 8.536 7,818,346 +0.14(+1.67%)
Jul 08, 2021 8.302 8.545 8.218 8.396 9,334,763 -0.14(-1.64%)
Jul 07, 2021 8.761 8.882 8.461 8.536 9,553,866 -0.26(-2.98%)
Jul 06, 2021 9.060 9.107 8.630 8.798 11,238,319 -0.30(-3.29%)
Jul 02, 2021 9.154 9.191 8.929 9.098 7,802,536 -0.17(-1.82%)
Jul 01, 2021 9.266 9.341 9.116 9.266 11,645,739 +0.30(+3.34%)
Jun 30, 2021 8.882 9.037 8.882 8.967 8,180,721 +0.13(+1.48%)
Jun 29, 2021 8.892 8.948 8.775 8.835 10,322,546 +0.05(+0.53%)
Jun 28, 2021 9.079 9.079 8.737 8.789 14,705,616 -0.33(-3.59%)
Jun 25, 2021 9.247 9.261 9.098 9.116 6,315,728 -0.07(-0.71%)
Jun 24, 2021 9.172 9.219 9.043 9.182 7,665,660 +0.02(+0.20%)
Jun 23, 2021 9.350 9.439 9.144 9.163 10,732,768 -0.08(-0.91%)
Jun 22, 2021 9.350 9.350 9.112 9.247 12,986,467 -0.13(-1.40%)
Jun 21, 2021 9.163 9.425 9.013 9.378 10,091,309 +0.33(+3.62%)
Jun 18, 2021 8.873 9.303 8.784 9.051 12,194,966 -0.01(-0.10%)
Jun 17, 2021 9.425 9.434 8.901 9.060 13,236,605 -0.40(-4.25%)
Jun 16, 2021 9.743 9.753 9.402 9.463 10,597,347 -0.28(-2.88%)
Jun 15, 2021 9.463 9.870 9.463 9.743 15,029,108 +0.36(+3.79%)
Jun 14, 2021 9.406 9.547 9.346 9.388 9,262,209 +0.04(+0.48%)
Jun 11, 2021 9.446 9.511 9.287 9.343 9,900,429 -0.07(-0.79%)
Jun 10, 2021 9.437 9.446 9.119 9.418 17,352,374 +0.16(+1.72%)
Jun 09, 2021 9.268 9.399 9.124 9.259 11,642,367 +0.07(+0.71%)
Jun 08, 2021 8.885 9.268 8.848 9.194 17,141,392 +0.35(+3.91%)
Jun 07, 2021 8.820 8.960 8.652 8.848 10,747,008 +0.05(+0.53%)
Jun 04, 2021 8.689 8.876 8.605 8.801 10,500,188 +0.22(+2.61%)
Jun 03, 2021 8.540 8.600 8.437 8.577 8,663,815 +0.00(+0.00%)
Jun 02, 2021 8.400 8.689 8.297 8.577 14,304,150 +0.29(+3.49%)
Jun 01, 2021 7.988 8.353 7.923 8.287 17,142,274 +0.69(+9.10%)
May 28, 2021 7.512 7.620 7.414 7.596 7,615,029 +0.11(+1.50%)
May 27, 2021 7.400 7.549 7.372 7.484 7,052,260 +0.14(+1.91%)
May 26, 2021 7.222 7.405 7.204 7.344 7,977,145 +0.11(+1.55%)
May 25, 2021 7.428 7.475 7.222 7.232 7,766,863 -0.27(-3.61%)
May 24, 2021 7.419 7.512 7.250 7.503 6,541,700 +0.21(+2.82%)
May 21, 2021 7.447 7.465 7.255 7.297 8,128,963 -0.03(-0.38%)
May 20, 2021 7.372 7.381 7.185 7.325 7,235,105 -0.05(-0.63%)
May 19, 2021 7.531 7.531 7.297 7.372 11,176,918 -0.30(-3.90%)
May 18, 2021 7.746 7.914 7.549 7.671 11,494,497 -0.07(-0.97%)
May 17, 2021 7.493 7.746 7.447 7.746 11,595,335 +0.23(+3.11%)
May 14, 2021 7.288 7.539 7.288 7.512 12,650,530 +0.32(+4.42%)
May 13, 2021 7.288 7.428 7.058 7.194 12,340,003 -0.19(-2.53%)
May 12, 2021 7.250 7.605 7.250 7.381 13,751,470 +0.17(+2.33%)
May 11, 2021 7.007 7.269 6.858 7.213 14,554,872 +0.06(+0.78%)
May 10, 2021 7.521 7.540 7.138 7.157 16,329,538 -0.22(-3.04%)
May 07, 2021 7.456 7.507 7.330 7.381 11,700,576 -0.07(-0.88%)
May 06, 2021 7.353 7.451 7.166 7.447 8,930,474 +0.15(+2.05%)
May 05, 2021 7.260 7.386 7.082 7.297 14,367,903 +0.14(+1.96%)
May 04, 2021 7.531 7.531 7.073 7.157 14,611,328 -0.38(-5.08%)
May 03, 2021 7.344 7.540 7.260 7.540 7,052,853 +0.28(+3.86%)
Apr 30, 2021 7.325 7.428 7.232 7.260 6,126,351 -0.16(-2.14%)
Apr 29, 2021 7.521 7.615 7.320 7.419 7,497,705 +0.05(+0.63%)
Apr 28, 2021 7.054 7.400 7.017 7.372 9,971,835 +0.36(+5.06%)
Apr 27, 2021 7.110 7.148 6.895 7.017 17,002,868 -0.06(-0.79%)
Apr 26, 2021 7.007 7.120 6.989 7.073 4,571,639 +0.07(+0.93%)
Apr 23, 2021 7.045 7.054 6.914 7.007 3,934,821 +0.06(+0.81%)
Apr 22, 2021 7.045 7.054 6.820 6.951 6,589,641 -0.10(-1.46%)
Apr 21, 2021 6.699 7.054 6.690 7.054 5,322,944 +0.22(+3.28%)
Apr 20, 2021 7.297 7.344 6.821 6.830 10,606,874 -0.50(-6.88%)
Apr 19, 2021 7.512 7.531 7.316 7.334 7,600,103 -0.11(-1.51%)
Apr 16, 2021 7.615 7.615 7.404 7.447 6,234,236 -0.11(-1.48%)
Apr 15, 2021 7.540 7.615 7.447 7.559 7,271,813 +0.07(+1.00%)
Apr 14, 2021 7.120 7.605 7.120 7.484 7,168,400 +0.43(+6.09%)
Apr 13, 2021 7.054 7.134 7.045 7.054 4,092,706 -0.04(-0.53%)
Apr 12, 2021 7.185 7.213 7.045 7.092 3,862,975 -0.01(-0.13%)
Apr 09, 2021 7.232 7.316 7.092 7.101 5,203,438 -0.17(-2.31%)
Apr 08, 2021 7.185 7.269 7.054 7.269 5,467,058 +0.07(+0.91%)
Apr 07, 2021 7.204 7.222 7.045 7.204 5,470,055 +0.00(+0.00%)
Apr 06, 2021 7.138 7.409 7.129 7.204 9,789,407 +0.11(+1.58%)
Apr 05, 2021 7.334 7.334 7.007 7.092 7,353,591 -0.26(-3.56%)
Apr 01, 2021 7.063 7.358 6.979 7.353 9,399,946 +0.33(+4.65%)
Mar 31, 2021 7.110 7.129 6.979 7.026 8,304,185 -0.06(-0.79%)
Mar 30, 2021 7.026 7.148 7.007 7.082 8,134,000 -0.01(-0.13%)
Mar 29, 2021 7.241 7.269 7.035 7.092 6,815,795 -0.20(-2.69%)
Mar 26, 2021 7.269 7.316 7.129 7.288 9,923,425 +0.13(+1.83%)
Mar 25, 2021 6.998 7.176 6.849 7.157 8,962,119 +0.00(+0.00%)
Mar 24, 2021 7.110 7.327 7.092 7.157 12,524,863 +0.20(+2.82%)
Mar 23, 2021 7.073 7.138 6.895 6.961 10,730,652 -0.35(-4.73%)
Mar 22, 2021 7.531 7.549 7.297 7.306 7,424,118 -0.17(-2.25%)
Mar 19, 2021 7.409 7.577 7.222 7.475 10,605,522 +0.12(+1.65%)
Mar 18, 2021 7.680 7.718 7.269 7.353 9,573,720 -0.46(-5.86%)
Mar 17, 2021 7.615 7.830 7.549 7.811 7,896,350 +0.14(+1.83%)
Mar 16, 2021 7.848 7.895 7.615 7.671 10,344,007 -0.24(-3.07%)
Mar 15, 2021 7.914 7.979 7.754 7.914 7,122,291 -0.01(-0.12%)
Mar 12, 2021 7.858 7.923 7.736 7.923 7,169,885 +0.05(+0.68%)
Mar 11, 2021 7.851 7.991 7.818 7.869 9,565,713 +0.12(+1.56%)
Mar 10, 2021 7.459 7.785 7.431 7.748 9,541,932 +0.30(+4.01%)
Mar 09, 2021 7.580 7.674 7.403 7.450 11,708,138 -0.13(-1.72%)
Mar 08, 2021 7.785 7.841 7.487 7.580 16,863,848 -0.07(-0.97%)
Mar 05, 2021 7.552 7.776 7.429 7.655 15,889,643 +0.33(+4.45%)
Mar 04, 2021 7.040 7.385 6.862 7.329 22,642,656 +0.34(+4.94%)
Mar 03, 2021 7.012 7.254 6.974 6.984 9,738,989 +0.03(+0.40%)
Mar 02, 2021 6.956 7.067 6.890 6.956 7,159,978 +0.03(+0.40%)
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.