Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (TSX: CNQ )

103.30 -0.20 (-0.19%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 69.17 0 -0.98(-1.40%)
Jun 29, 2022 73.24 73.50 69.83 70.15 4,275,147 -1.68(-2.34%)
Jun 28, 2022 70.78 72.03 70.11 71.83 6,021,203 +3.09(+4.50%)
Jun 27, 2022 66.14 68.81 65.69 68.74 10,630,931 +3.60(+5.53%)
Jun 24, 2022 65.73 66.59 64.87 65.14 6,916,871 +0.54(+0.84%)
Jun 23, 2022 68.11 68.27 64.20 64.60 7,008,738 -2.76(-4.10%)
Jun 22, 2022 67.55 68.86 66.61 67.36 9,870,205 -3.61(-5.09%)
Jun 21, 2022 70.00 71.67 69.95 70.97 10,652,019 +1.32(+1.90%)
Jun 20, 2022 68.08 69.83 67.85 69.65 10,026,282 +1.30(+1.90%)
Jun 17, 2022 71.34 71.99 66.30 68.35 14,301,481 -3.64(-5.06%)
Jun 16, 2022 74.00 74.46 71.15 71.99 8,771,022 -5.19(-6.72%)
Jun 15, 2022 78.44 79.31 75.82 77.18 13,123,676 -1.30(-1.66%)
Jun 14, 2022 81.38 81.51 77.43 78.48 17,076,476 -0.92(-1.16%)
Jun 13, 2022 80.81 80.81 77.30 79.40 9,676,749 -3.43(-4.14%)
Jun 10, 2022 84.00 84.45 81.93 82.83 8,768,818 -1.84(-2.17%)
Jun 09, 2022 85.05 85.81 84.25 84.67 12,756,730 -1.11(-1.29%)
Jun 08, 2022 85.50 86.59 85.00 85.78 4,702,724 -0.20(-0.23%)
Jun 07, 2022 83.55 86.14 83.36 85.98 4,984,221 +1.96(+2.33%)
Jun 06, 2022 85.38 85.84 83.55 84.02 5,202,326 -1.17(-1.37%)
Jun 03, 2022 85.49 85.98 84.19 85.19 3,928,676 -0.49(-0.57%)
Jun 02, 2022 84.89 86.64 84.42 85.68 6,015,909 +0.25(+0.29%)
Jun 01, 2022 84.80 86.30 84.27 85.43 3,839,381 +1.72(+2.05%)
May 31, 2022 87.80 87.92 83.71 83.71 7,293,551 -3.33(-3.83%)
May 30, 2022 85.13 87.25 85.13 87.04 1,231,618 +2.05(+2.41%)
May 27, 2022 83.45 85.16 83.12 84.99 3,171,768 +0.92(+1.09%)
May 26, 2022 84.00 84.68 83.52 84.07 4,861,545 +0.77(+0.92%)
May 25, 2022 82.47 84.08 82.46 83.30 2,302,810 +0.84(+1.02%)
May 24, 2022 80.99 82.47 80.82 82.46 4,585,887 +3.13(+3.95%)
May 20, 2022 79.33 0 +0.14(+0.18%)
May 19, 2022 76.75 80.35 76.75 79.19 8,092,975 +0.41(+0.52%)
May 18, 2022 81.28 81.45 77.97 78.78 5,418,257 -2.00(-2.48%)
May 17, 2022 81.80 82.16 80.46 80.78 3,328,098 -0.12(-0.15%)
May 16, 2022 78.64 81.30 78.49 80.90 6,445,353 +2.28(+2.90%)
May 13, 2022 76.41 78.68 76.31 78.62 2,397,153 +3.56(+4.74%)
May 12, 2022 75.90 76.47 73.49 75.06 3,499,022 -0.98(-1.29%)
May 11, 2022 77.09 79.31 75.84 76.04 5,592,765 -0.04(-0.05%)
May 10, 2022 77.30 79.21 74.75 76.08 6,938,579 -0.08(-0.11%)
May 09, 2022 80.39 80.72 75.87 76.16 3,647,361 -5.88(-7.17%)
May 06, 2022 82.65 83.36 80.78 82.04 3,763,369 +0.14(+0.17%)
May 05, 2022 84.55 85.11 80.32 81.90 3,174,749 -1.72(-2.06%)
May 04, 2022 84.00 84.26 81.12 83.62 4,138,052 +1.71(+2.09%)
May 03, 2022 78.50 82.20 78.50 81.91 3,244,396 +3.11(+3.95%)
May 02, 2022 78.43 79.40 76.92 78.80 3,662,136 -0.71(-0.89%)
Apr 29, 2022 79.85 80.93 79.00 79.51 3,894,757 -0.64(-0.80%)
Apr 28, 2022 80.26 80.91 77.15 80.15 4,122,956 +1.26(+1.60%)
Apr 27, 2022 78.29 79.43 76.76 78.89 3,638,834 +1.16(+1.49%)
Apr 26, 2022 78.89 79.78 77.41 77.73 3,050,990 -0.32(-0.41%)
Apr 25, 2022 78.43 79.01 76.16 78.05 5,075,942 -3.18(-3.91%)
Apr 22, 2022 82.96 83.51 80.90 81.23 3,688,821 -1.86(-2.24%)
Apr 21, 2022 86.50 88.18 82.95 83.09 4,291,055 -2.86(-3.33%)
Apr 20, 2022 84.52 86.43 84.52 85.95 3,337,875 +1.45(+1.72%)
Apr 19, 2022 84.09 85.15 83.56 84.50 6,583,970 -0.18(-0.21%)
Apr 18, 2022 83.99 85.46 83.62 84.68 7,323,213 +1.68(+2.02%)
Apr 14, 2022 83.00 0 +0.74(+0.90%)
Apr 13, 2022 82.00 82.88 81.15 82.26 2,959,947 +0.76(+0.93%)
Apr 12, 2022 80.10 81.66 80.10 81.50 4,711,123 +2.64(+3.35%)
Apr 11, 2022 80.00 80.19 78.45 78.86 10,109,229 -1.94(-2.40%)
Apr 08, 2022 79.64 80.85 79.63 80.80 4,177,242 +1.46(+1.84%)
Apr 07, 2022 78.34 79.39 77.66 79.34 4,827,128 +1.34(+1.72%)
Apr 06, 2022 78.60 79.22 76.82 78.00 3,237,761 -0.20(-0.26%)
Apr 05, 2022 79.90 81.14 78.05 78.20 6,028,762 -1.78(-2.23%)
Apr 04, 2022 79.50 80.00 78.52 79.98 6,825,824 +1.09(+1.38%)
Apr 01, 2022 77.10 79.35 77.10 78.89 6,556,065 +1.48(+1.91%)
Mar 31, 2022 77.90 79.12 77.40 77.41 6,619,431 -0.78(-1.00%)
Mar 30, 2022 78.38 79.54 77.35 78.19 5,954,169 +0.39(+0.50%)
Mar 29, 2022 76.25 77.90 74.85 77.80 3,295,540 -0.11(-0.14%)
Mar 28, 2022 78.00 78.63 77.43 77.91 3,449,847 -1.45(-1.83%)
Mar 25, 2022 78.02 80.13 78.02 79.36 2,502,296 +0.47(+0.60%)
Mar 24, 2022 79.36 79.68 78.41 78.89 5,009,299 -0.58(-0.73%)
Mar 23, 2022 79.00 80.09 78.82 79.47 6,168,184 +1.86(+2.40%)
Mar 22, 2022 78.85 78.88 77.17 77.61 15,965,136 -1.16(-1.47%)
Mar 21, 2022 77.75 78.93 77.50 78.77 20,777,052 +2.37(+3.10%)
Mar 18, 2022 76.95 77.93 76.36 76.40 18,980,572 -1.03(-1.33%)
Mar 17, 2022 75.44 77.54 75.33 77.43 7,429,608 +2.78(+3.72%)
Mar 16, 2022 74.42 74.70 73.31 74.65 9,263,667 +0.82(+1.11%)
Mar 15, 2022 70.25 74.29 70.25 73.83 16,851,592 -0.38(-0.51%)
Mar 14, 2022 76.75 77.16 72.84 74.21 18,301,860 -3.42(-4.41%)
Mar 11, 2022 75.63 77.83 75.44 77.63 13,065,430 +0.71(+0.92%)
Mar 10, 2022 74.01 77.14 74.00 76.92 14,391,796 +2.71(+3.65%)
Mar 09, 2022 74.66 76.39 73.28 74.21 6,661,532 -2.77(-3.60%)
Mar 08, 2022 77.00 79.54 75.56 76.98 9,653,307 +0.67(+0.88%)
Mar 07, 2022 76.46 76.48 75.44 76.31 9,210,068 +1.27(+1.69%)
Mar 04, 2022 73.73 75.75 73.45 75.04 5,321,809 +2.55(+3.52%)
Mar 03, 2022 72.62 76.73 72.04 72.49 7,180,648 -0.33(-0.45%)
Mar 02, 2022 72.00 73.82 71.94 72.82 4,458,968 +1.46(+2.05%)
Mar 01, 2022 71.78 71.99 70.32 71.36 4,339,791 +0.55(+0.78%)
Feb 28, 2022 69.50 71.00 69.30 70.81 5,359,100 +1.27(+1.83%)
Feb 25, 2022 67.50 69.72 67.79 69.54 3,787,457 +2.34(+3.48%)
Feb 24, 2022 67.71 68.03 65.55 67.20 10,728,870 +0.68(+1.02%)
Feb 23, 2022 67.01 67.80 66.18 66.52 5,367,277 -0.14(-0.21%)
Feb 22, 2022 67.85 68.05 65.61 66.66 6,324,578 +0.47(+0.71%)
Feb 18, 2022 66.19 0 -2.30(-3.36%)
Feb 17, 2022 68.14 69.48 67.87 68.49 3,294,867 +0.06(+0.09%)
Feb 16, 2022 67.32 69.43 67.32 68.43 4,715,228 +1.37(+2.04%)
Feb 15, 2022 65.50 67.09 65.31 67.06 3,860,302 +0.01(+0.01%)
Feb 14, 2022 67.37 67.56 66.20 67.05 2,848,431 -0.55(-0.81%)
Feb 11, 2022 66.10 67.67 65.65 67.60 3,986,062 +1.92(+2.92%)
Feb 10, 2022 64.62 66.54 64.62 65.68 5,013,215 +0.65(+1.00%)
Feb 09, 2022 64.32 65.97 64.32 65.03 4,510,935 +0.77(+1.20%)
Feb 08, 2022 67.16 67.45 63.74 64.26 5,628,131 -3.34(-4.94%)
Feb 07, 2022 67.96 68.52 66.82 67.60 5,367,929 -0.70(-1.02%)
Feb 04, 2022 67.70 69.46 67.64 68.30 3,858,941 +1.37(+2.05%)
Feb 03, 2022 66.05 67.44 66.93 3,820,162 +0.02(+0.03%)
Feb 02, 2022 66.50 67.13 65.92 66.91 2,724,594 +0.36(+0.54%)
Feb 01, 2022 63.91 66.60 63.81 66.55 5,437,353 +1.89(+2.92%)
Jan 31, 2022 64.50 63.95 64.66 4,328,577 -0.31(-0.48%)
Jan 28, 2022 65.50 66.20 64.44 64.97 3,960,780 -0.29(-0.44%)
Jan 27, 2022 65.26 65.94 64.15 65.26 4,803,036 +1.11(+1.73%)
Jan 26, 2022 65.11 65.62 63.44 64.15 5,000,726 +0.16(+0.25%)
Jan 25, 2022 61.50 64.35 61.06 63.99 3,933,750 +1.69(+2.71%)
Jan 24, 2022 61.62 63.62 60.61 62.30 11,568,683 -1.64(-2.56%)
Jan 21, 2022 64.25 65.27 63.22 63.94 5,767,688 -2.11(-3.19%)
Jan 20, 2022 65.51 67.13 65.45 66.05 3,459,434 -0.21(-0.32%)
Jan 19, 2022 66.55 66.63 65.47 66.26 4,121,771 +0.18(+0.27%)
Jan 18, 2022 66.59 67.77 65.27 66.08 7,905,141 -0.06(-0.09%)
Jan 17, 2022 65.00 66.55 64.90 66.14 1,708,681 +0.96(+1.47%)
Jan 14, 2022 62.88 65.51 62.88 65.18 5,705,889 +2.27(+3.61%)
Jan 13, 2022 61.46 63.01 61.44 62.91 6,174,796 +1.20(+1.94%)
Jan 12, 2022 60.92 61.87 60.90 61.71 5,051,778 +1.00(+1.65%)
Jan 11, 2022 59.99 60.83 59.50 60.71 4,682,730 +1.06(+1.78%)
Jan 10, 2022 59.35 59.93 58.41 59.65 4,841,161 -0.11(-0.18%)
Jan 07, 2022 57.84 59.84 57.84 59.76 4,156,580 +1.56(+2.68%)
Jan 06, 2022 56.27 58.34 56.26 58.20 4,516,776 +2.84(+5.13%)
Jan 05, 2022 55.00 56.15 54.92 55.36 7,133,802 +0.66(+1.21%)
Jan 04, 2022 54.20 55.49 54.20 54.70 4,847,802 +1.25(+2.34%)
Dec 31, 2021 53.45 53.45 53.45 0 +0.11(+0.21%)
Dec 30, 2021 53.76 54.16 53.19 53.34 1,840,351 -0.26(-0.49%)
Dec 29, 2021 53.24 54.44 53.20 53.60 5,419,124 +1.12(+2.13%)
Dec 24, 2021 52.48 52.48 52.48 0 +0.54(+1.04%)
Dec 23, 2021 52.21 52.65 51.90 51.94 4,655,921 +0.03(+0.06%)
Dec 22, 2021 51.36 52.52 50.86 51.91 3,660,444 +0.47(+0.91%)
Dec 21, 2021 50.84 51.65 50.70 51.44 3,499,623 +1.45(+2.90%)
Dec 20, 2021 48.62 50.00 48.42 49.99 3,425,490 +0.09(+0.18%)
Dec 17, 2021 49.56 50.71 49.31 49.90 8,630,590 -1.11(-2.18%)
Dec 16, 2021 51.39 52.23 50.96 51.01 3,645,794 +0.15(+0.29%)
Dec 15, 2021 50.61 51.01 49.53 50.86 6,946,540 +0.11(+0.22%)
Dec 14, 2021 50.68 51.75 50.58 50.75 7,537,197 -0.39(-0.76%)
Dec 13, 2021 52.66 52.69 51.06 51.14 20,717,748 -1.83(-3.45%)
Dec 10, 2021 53.55 53.57 52.20 52.97 7,128,600 +0.15(+0.28%)
Dec 09, 2021 53.00 53.39 52.51 52.82 16,648,664 -1.66(-3.05%)
Dec 08, 2021 54.93 55.34 54.15 54.48 8,007,362 -0.50(-0.91%)
Dec 07, 2021 54.84 55.59 54.40 54.98 10,031,004 +1.25(+2.33%)
Dec 06, 2021 52.61 54.30 52.43 53.73 19,858,680 +1.83(+3.53%)
Dec 03, 2021 52.33 52.92 51.32 51.90 12,668,403 +0.18(+0.35%)
Dec 02, 2021 50.60 51.99 50.16 51.72 14,663,289 +0.53(+1.04%)
Dec 01, 2021 53.21 53.52 51.14 51.19 3,367,089 -1.05(-2.01%)
Nov 30, 2021 51.97 53.31 51.36 52.24 6,959,969 -1.19(-2.23%)
Nov 29, 2021 53.93 54.15 52.66 53.43 9,126,345 +0.97(+1.85%)
Nov 26, 2021 52.75 53.60 51.42 52.46 8,157,274 -2.97(-5.36%)
Nov 25, 2021 55.00 55.44 54.87 55.43 1,668,398 +0.43(+0.78%)
Nov 24, 2021 53.28 55.09 53.28 55.00 4,955,506 +1.34(+2.50%)
Nov 23, 2021 52.34 53.75 52.31 53.66 8,023,636 +1.90(+3.67%)
Nov 22, 2021 49.94 52.24 49.85 51.76 8,946,795 +0.70(+1.37%)
Nov 19, 2021 51.79 52.01 50.35 51.06 3,676,845 -1.99(-3.75%)
Nov 18, 2021 52.26 53.28 53.00 53.05 3,396,258 +0.96(+1.84%)
Nov 17, 2021 52.23 53.30 52.00 52.09 4,627,413 -0.43(-0.82%)
Nov 16, 2021 52.55 53.24 52.26 52.52 4,284,740 +0.20(+0.38%)
Nov 15, 2021 51.58 52.39 51.17 52.32 3,724,839 +0.32(+0.62%)
Nov 12, 2021 52.12 52.35 51.82 52.00 2,492,039 -0.54(-1.03%)
Nov 11, 2021 53.38 53.60 52.50 52.54 2,139,727 -0.47(-0.89%)
Nov 10, 2021 53.98 53.01 2,911,013 -1.23(-2.27%)
Nov 09, 2021 54.20 54.73 53.62 54.24 3,456,583 +0.08(+0.15%)
Nov 08, 2021 54.21 55.19 54.05 54.16 4,408,994 -0.05(-0.09%)
Nov 05, 2021 53.00 54.85 52.66 54.21 5,173,547 +1.60(+3.04%)
Nov 04, 2021 53.70 53.76 51.60 52.61 5,033,464 +0.03(+0.06%)
Nov 03, 2021 52.20 53.23 51.98 52.58 3,071,926 -0.49(-0.92%)
Nov 02, 2021 53.03 53.57 52.68 53.07 2,739,668 -0.40(-0.75%)
Nov 01, 2021 53.01 53.91 52.81 53.47 2,814,188 +0.87(+1.65%)
Oct 29, 2021 52.75 52.85 51.86 52.60 3,186,515 -0.34(-0.64%)
Oct 28, 2021 51.19 53.02 50.63 52.94 4,245,838 +1.44(+2.80%)
Oct 27, 2021 51.97 52.55 51.36 51.50 3,314,888 -1.03(-1.96%)
Oct 26, 2021 52.82 52.53 3,049,694 -0.31(-0.59%)
Oct 25, 2021 53.60 54.02 52.73 52.84 5,533,294 -0.03(-0.06%)
Oct 22, 2021 52.65 53.11 52.35 52.87 2,554,483 +0.48(+0.92%)
Oct 21, 2021 52.37 52.75 51.73 52.39 2,680,789 -0.38(-0.72%)
Oct 20, 2021 52.40 53.03 52.33 52.77 4,475,459 -0.07(-0.13%)
Oct 19, 2021 52.50 52.94 52.38 52.84 2,988,316 +0.34(+0.65%)
Oct 18, 2021 53.00 53.59 52.02 52.50 6,774,329 +0.07(+0.13%)
Oct 15, 2021 51.98 52.83 51.97 52.43 4,485,215 +0.97(+1.88%)
Oct 14, 2021 50.59 51.66 50.59 51.46 4,118,250 +1.44(+2.88%)
Oct 13, 2021 49.68 50.18 49.22 50.02 3,668,472 +0.09(+0.18%)
Oct 12, 2021 50.00 50.58 49.72 49.93 10,769,706 +0.31(+0.62%)
Oct 08, 2021 49.62 49.62 49.62 0 +0.80(+1.64%)
Oct 07, 2021 48.10 49.56 48.05 48.82 4,724,004 +0.55(+1.14%)
Oct 06, 2021 48.23 48.64 47.56 48.27 7,682,161 -0.86(-1.75%)
Oct 05, 2021 48.45 49.35 48.12 49.13 7,667,893 +1.19(+2.48%)
Oct 04, 2021 47.00 48.50 46.89 47.94 5,992,418 +1.46(+3.14%)
Oct 01, 2021 46.34 46.86 46.06 46.48 4,066,065 +0.17(+0.37%)
Sep 30, 2021 46.15 46.99 45.65 46.31 3,621,655 +0.02(+0.04%)
Sep 29, 2021 45.33 46.58 45.08 46.29 4,201,305 +0.69(+1.51%)
Sep 28, 2021 45.77 46.33 45.10 45.60 5,272,662 +0.16(+0.35%)
Sep 27, 2021 45.00 46.22 44.98 45.44 6,351,764 +0.83(+1.86%)
Sep 24, 2021 44.05 44.82 43.88 44.61 2,536,307 +0.27(+0.61%)
Sep 23, 2021 43.44 44.37 43.21 44.34 5,327,207 +1.09(+2.52%)
Sep 22, 2021 42.42 43.92 42.39 43.25 10,660,796 +1.61(+3.87%)
Sep 21, 2021 41.60 41.96 41.01 41.64 16,460,284 +0.42(+1.02%)
Sep 20, 2021 41.50 41.88 40.69 41.22 15,021,469 -1.29(-3.03%)
Sep 17, 2021 43.05 43.80 42.47 42.51 11,453,536 -1.33(-3.03%)
Sep 16, 2021 44.06 44.45 43.73 43.84 15,351,276 -0.67(-1.51%)
Sep 15, 2021 43.79 44.97 43.75 44.51 30,839,452 +1.35(+3.13%)
Sep 14, 2021 44.15 44.34 42.72 43.16 12,547,162 -0.73(-1.66%)
Sep 13, 2021 43.03 44.03 43.03 43.89 10,682,284 +1.33(+3.12%)
Sep 10, 2021 43.18 43.58 42.40 42.56 14,191,539 +0.00(+0.00%)
Sep 09, 2021 42.51 43.20 42.15 42.56 6,375,559 -0.19(-0.44%)
Sep 08, 2021 43.65 43.93 42.73 42.75 8,170,623 -0.67(-1.54%)
Sep 07, 2021 43.75 43.93 43.32 43.42 7,266,995 -0.40(-0.91%)
Sep 03, 2021 43.82 43.82 43.82 0 -0.04(-0.09%)
Sep 02, 2021 42.45 44.04 42.31 43.86 2,915,698 +1.85(+4.40%)
Sep 01, 2021 41.54 42.11 41.47 42.01 7,372,552 +0.26(+0.62%)
Aug 31, 2021 41.80 42.15 41.61 41.75 3,555,616 -0.33(-0.78%)
Aug 30, 2021 42.40 42.56 41.97 42.08 13,301,813 -0.34(-0.80%)
Aug 27, 2021 41.00 42.43 40.95 42.42 3,506,405 +1.88(+4.64%)
Aug 26, 2021 40.49 41.07 40.27 40.54 2,544,940 -0.36(-0.88%)
Aug 25, 2021 40.94 41.23 40.70 40.90 7,253,280 -0.04(-0.10%)
Aug 24, 2021 41.17 41.24 40.68 40.94 2,684,381 +0.25(+0.61%)
Aug 23, 2021 40.52 40.79 40.12 40.69 4,509,297 +1.20(+3.04%)
Aug 20, 2021 38.61 39.57 38.36 39.49 5,059,741 +0.48(+1.23%)
Aug 19, 2021 38.91 39.04 37.82 39.01 7,398,188 -0.53(-1.34%)
Aug 18, 2021 40.26 40.59 39.52 39.54 3,088,459 -0.71(-1.76%)
Aug 17, 2021 40.14 40.88 39.93 40.25 5,966,222 -0.24(-0.59%)
Aug 16, 2021 40.70 40.70 40.19 40.49 1,912,550 -0.81(-1.96%)
Aug 13, 2021 41.60 41.84 41.23 41.30 1,275,601 -0.34(-0.82%)
Aug 12, 2021 41.93 42.22 41.35 41.64 1,854,703 -0.43(-1.02%)
Aug 11, 2021 42.06 42.30 41.20 42.07 3,209,538 -0.20(-0.47%)
Aug 10, 2021 41.42 42.49 41.42 42.27 4,563,268 +1.07(+2.60%)
Aug 09, 2021 41.23 41.61 40.68 41.20 2,205,746 -0.64(-1.53%)
Aug 06, 2021 41.19 41.96 40.89 41.84 2,223,706 +1.12(+2.75%)
Aug 05, 2021 40.78 41.40 40.33 40.72 3,030,345 +0.26(+0.64%)
Aug 04, 2021 41.03 41.12 40.30 40.46 2,256,166 -1.27(-3.04%)
Aug 03, 2021 40.50 42.22 40.46 41.73 2,869,448 +0.56(+1.36%)
Jul 30, 2021 41.17 41.17 41.17 0 -0.32(-0.77%)
Jul 29, 2021 41.49 41.84 41.19 41.49 3,405,582 +0.44(+1.07%)
Jul 28, 2021 40.99 41.18 40.36 41.05 1,653,312 +0.27(+0.66%)
Jul 27, 2021 41.00 41.04 40.24 40.78 2,535,127 -0.55(-1.33%)
Jul 26, 2021 41.07 42.14 40.95 41.33 3,607,856 +0.38(+0.93%)
Jul 23, 2021 41.20 41.42 40.79 40.95 3,213,898 -0.15(-0.36%)
Jul 22, 2021 41.14 41.39 40.56 41.10 1,741,571 +0.02(+0.05%)
Jul 21, 2021 40.68 41.37 40.56 41.08 3,112,512 +1.16(+2.91%)
Jul 20, 2021 39.00 40.73 38.86 39.92 3,933,966 +0.73(+1.86%)
Jul 19, 2021 39.55 40.16 38.60 39.19 5,510,224 -1.66(-4.06%)
Jul 16, 2021 42.75 42.97 40.70 40.85 4,009,283 -1.68(-3.95%)
Jul 15, 2021 42.89 43.43 42.30 42.53 3,120,183 -0.56(-1.30%)
Jul 14, 2021 44.28 45.09 42.94 43.09 5,065,337 -1.17(-2.64%)
Jul 13, 2021 44.30 44.48 43.76 44.26 5,093,607 +0.01(+0.02%)
Jul 12, 2021 44.16 44.68 43.83 44.25 4,491,738 -0.26(-0.58%)
Jul 09, 2021 44.50 44.61 43.95 44.51 2,111,722 +0.38(+0.86%)
Jul 08, 2021 43.75 44.95 43.34 44.13 2,612,306 -0.18(-0.41%)
Jul 07, 2021 44.83 45.30 43.88 44.31 4,922,929 -0.45(-1.01%)
Jul 06, 2021 45.37 45.40 44.01 44.76 5,023,986 -1.10(-2.40%)
Jul 05, 2021 45.09 46.07 44.53 45.86 3,956,248 +0.93(+2.07%)
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.