Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.31 19.45 19.20 19.23 3,383,778 +0.00(+0.00%)
Sep 29, 2016 18.86 19.37 18.86 19.23 6,115,574 +0.37(+1.94%)
Sep 28, 2016 17.60 18.88 17.51 18.87 6,730,814 +1.39(+7.97%)
Sep 27, 2016 17.49 17.56 17.22 17.48 4,653,922 -0.26(-1.49%)
Sep 26, 2016 17.88 18.04 17.69 17.74 2,599,947 -0.05(-0.27%)
Sep 23, 2016 18.26 18.34 17.75 17.79 4,069,085 -0.62(-3.36%)
Sep 22, 2016 18.44 18.69 18.35 18.41 5,923,462 +0.39(+2.17%)
Sep 21, 2016 17.79 18.06 17.68 18.02 3,434,596 +0.44(+2.53%)
Sep 20, 2016 17.60 17.80 17.57 17.57 3,066,914 -0.06(-0.34%)
Sep 19, 2016 17.75 17.87 17.62 17.63 3,269,278 +0.10(+0.58%)
Sep 16, 2016 17.27 17.60 17.24 17.53 3,654,084 +0.01(+0.03%)
Sep 15, 2016 17.53 17.73 17.48 17.52 3,299,978 +0.06(+0.34%)
Sep 14, 2016 17.60 17.85 17.42 17.46 4,356,484 -0.08(-0.48%)
Sep 13, 2016 18.05 18.08 17.54 17.55 5,165,057 -0.88(-4.78%)
Sep 12, 2016 18.05 18.49 17.88 18.43 5,062,447 +0.18(+1.01%)
Sep 09, 2016 18.77 18.78 18.24 18.24 3,478,848 -0.87(-4.55%)
Sep 08, 2016 19.20 19.38 18.88 19.11 4,977,308 +0.05(+0.25%)
Sep 07, 2016 19.23 19.31 19.02 19.07 3,254,945 -0.11(-0.59%)
Sep 06, 2016 19.03 19.29 18.99 19.18 3,784,699 +0.21(+1.10%)
Sep 02, 2016 18.78 18.97 18.97 18.97 3,247,849 +0.40(+2.18%)
Sep 01, 2016 18.38 18.70 18.33 18.57 3,215,342 +0.07(+0.39%)
Aug 31, 2016 18.75 18.89 18.38 18.50 3,893,321 -0.41(-2.14%)
Aug 30, 2016 19.08 19.33 18.89 18.90 2,403,025 -0.14(-0.72%)
Aug 29, 2016 18.91 19.19 18.81 19.04 1,973,665 +0.04(+0.19%)
Aug 26, 2016 19.14 19.44 18.92 19.00 2,502,284 -0.05(-0.28%)
Aug 25, 2016 18.93 19.18 18.82 19.05 2,090,865 +0.04(+0.22%)
Aug 24, 2016 19.08 19.29 18.94 19.01 2,847,409 -0.18(-0.93%)
Aug 23, 2016 19.19 19.34 19.09 19.19 1,997,410 +0.03(+0.16%)
Aug 22, 2016 19.10 19.19 18.89 19.16 2,873,347 -0.20(-1.05%)
Aug 19, 2016 19.47 19.52 19.32 19.36 2,387,948 -0.21(-1.10%)
Aug 18, 2016 19.47 19.62 19.39 19.58 3,955,116 +0.28(+1.45%)
Aug 17, 2016 19.19 19.36 19.08 19.30 4,177,810 +0.05(+0.28%)
Aug 16, 2016 19.31 19.39 19.19 19.25 2,669,124 -0.08(-0.43%)
Aug 15, 2016 19.20 19.45 19.18 19.33 1,787,910 +0.22(+1.15%)
Aug 12, 2016 19.07 19.25 19.00 19.11 1,632,847 +0.14(+0.72%)
Aug 11, 2016 18.73 19.12 18.73 18.97 1,878,630 +0.38(+2.02%)
Aug 10, 2016 18.74 18.89 18.55 18.60 3,526,637 -0.10(-0.54%)
Aug 09, 2016 18.73 18.94 18.59 18.70 2,872,978 +0.07(+0.35%)
Aug 08, 2016 18.50 18.82 18.48 18.63 2,721,363 +0.29(+1.59%)
Aug 05, 2016 17.97 18.37 17.83 18.34 3,420,475 +0.32(+1.78%)
Aug 04, 2016 17.80 18.16 17.69 18.02 4,450,926 +0.07(+0.36%)
Aug 03, 2016 17.70 18.01 17.47 17.95 4,571,476 +0.32(+1.82%)
Aug 02, 2016 17.69 17.97 17.43 17.63 7,545,044 +0.31(+1.79%)
Aug 01, 2016 17.83 17.83 17.24 17.32 4,696,551 -0.68(-3.80%)
Jul 29, 2016 17.60 18.05 17.59 18.01 4,257,367 +0.25(+1.41%)
Jul 28, 2016 17.73 17.90 17.67 17.76 2,135,120 +0.04(+0.24%)
Jul 27, 2016 18.05 18.24 17.61 17.71 4,591,803 -0.27(-1.49%)
Jul 26, 2016 17.82 18.07 17.75 17.98 5,286,669 +0.07(+0.40%)
Jul 25, 2016 18.57 18.58 17.86 17.91 4,276,406 -0.92(-4.90%)
Jul 22, 2016 18.83 18.88 18.52 18.83 2,122,383 +0.09(+0.48%)
Jul 21, 2016 19.03 19.05 18.72 18.75 2,283,152 -0.28(-1.47%)
Jul 20, 2016 18.73 19.10 18.72 19.03 3,060,373 +0.08(+0.41%)
Jul 19, 2016 18.98 19.06 18.80 18.95 2,122,684 -0.15(-0.81%)
Jul 18, 2016 18.91 19.13 18.68 19.10 3,026,244 +0.04(+0.22%)
Jul 15, 2016 19.19 19.23 18.99 19.06 3,016,509 -0.07(-0.37%)
Jul 14, 2016 19.14 19.30 18.97 19.13 4,231,021 +0.22(+1.17%)
Jul 13, 2016 18.81 18.96 18.47 18.91 6,054,794 +0.01(+0.03%)
Jul 12, 2016 18.63 18.94 18.51 18.91 4,187,773 +0.75(+4.13%)
Jul 11, 2016 18.54 18.68 18.14 18.16 3,819,914 -0.27(-1.45%)
Jul 08, 2016 18.35 18.57 18.04 18.42 4,785,836 +0.31(+1.71%)
Jul 07, 2016 19.00 19.04 18.04 18.11 5,420,149 -0.61(-3.25%)
Jul 06, 2016 18.25 18.73 18.07 18.72 4,664,328 +0.33(+1.78%)
Jul 05, 2016 18.04 18.48 18.04 18.39 4,516,949 -0.02(-0.13%)
Jul 01, 2016 18.36 18.42 18.42 18.42 2,678,224 +0.05(+0.29%)
Jun 30, 2016 18.10 18.40 17.99 18.36 3,688,394 +0.16(+0.88%)
Jun 29, 2016 17.74 18.28 17.71 18.20 5,576,904 +0.71(+4.05%)
Jun 28, 2016 17.55 17.70 17.36 17.49 5,545,792 +0.34(+1.98%)
Jun 27, 2016 17.52 17.70 17.06 17.15 8,286,226 -0.66(-3.71%)
Jun 24, 2016 17.38 17.94 17.30 17.82 5,905,337 -0.58(-3.17%)
Jun 23, 2016 18.00 18.41 17.86 18.40 3,755,981 +0.72(+4.08%)
Jun 22, 2016 18.22 18.24 17.58 17.68 4,161,925 -0.39(-2.18%)
Jun 21, 2016 17.79 18.16 17.68 18.07 3,247,419 +0.18(+1.03%)
Jun 20, 2016 17.92 18.07 17.71 17.89 3,856,774 +0.38(+2.14%)
Jun 17, 2016 17.42 17.64 17.36 17.51 5,069,948 +0.42(+2.44%)
Jun 16, 2016 16.93 17.18 16.56 17.10 5,616,044 -0.01(-0.04%)
Jun 15, 2016 16.97 17.38 16.93 17.10 5,890,013 +0.02(+0.14%)
Jun 14, 2016 16.94 17.36 16.91 17.08 6,147,523 +0.11(+0.66%)
Jun 13, 2016 16.82 17.25 16.72 16.97 4,368,056 +0.00(+0.00%)
Jun 10, 2016 17.49 17.60 16.91 16.97 3,349,313 -0.74(-4.17%)
Jun 09, 2016 17.64 17.90 17.56 17.70 2,866,083 -0.25(-1.41%)
Jun 08, 2016 18.79 18.92 17.82 17.96 6,466,386 -0.56(-3.00%)
Jun 07, 2016 17.86 18.52 17.81 18.51 4,430,344 +0.82(+4.64%)
Jun 06, 2016 17.68 17.73 17.49 17.69 3,316,511 +0.27(+1.53%)
Jun 03, 2016 17.53 17.69 17.28 17.43 3,615,041 +0.04(+0.24%)
Jun 02, 2016 16.91 17.38 16.85 17.38 5,073,272 +0.23(+1.34%)
Jun 01, 2016 17.21 17.29 16.95 17.15 6,282,739 -0.42(-2.39%)
May 31, 2016 17.51 17.89 17.46 17.57 5,418,615 -0.05(-0.27%)
May 27, 2016 17.43 17.62 17.62 17.62 2,633,202 -0.09(-0.53%)
May 26, 2016 17.90 18.00 17.54 17.72 3,957,012 +0.05(+0.27%)
May 25, 2016 17.33 17.76 17.32 17.67 4,523,479 +0.56(+3.28%)
May 24, 2016 17.28 17.51 17.01 17.11 4,927,444 -0.06(-0.34%)
May 23, 2016 16.87 17.28 16.72 17.17 2,328,290 +0.09(+0.55%)
May 20, 2016 16.99 17.22 16.89 17.07 3,304,283 +0.21(+1.23%)
May 19, 2016 16.86 16.95 16.53 16.86 6,487,398 -0.37(-2.16%)
May 18, 2016 17.38 17.53 17.11 17.24 4,528,319 -0.31(-1.75%)
May 17, 2016 17.21 17.66 17.12 17.54 6,082,847 +0.24(+1.40%)
May 16, 2016 17.24 17.53 17.15 17.30 5,276,253 +0.42(+2.48%)
May 13, 2016 17.03 17.30 16.81 16.88 4,040,256 -0.35(-2.02%)
May 12, 2016 17.33 17.52 16.75 17.23 6,117,610 +0.17(+1.00%)
May 11, 2016 16.85 17.28 16.47 17.06 5,174,763 +0.16(+0.94%)
May 10, 2016 16.49 17.02 16.43 16.90 4,558,090 +0.56(+3.44%)
May 09, 2016 16.23 16.36 16.00 16.34 5,305,202 -0.04(-0.25%)
May 06, 2016 16.29 16.65 16.14 16.38 6,995,931 -0.08(-0.47%)
May 05, 2016 16.97 17.13 16.17 16.46 6,817,964 -0.03(-0.18%)
May 04, 2016 16.71 16.96 16.19 16.49 6,997,537 -0.20(-1.17%)
May 03, 2016 16.92 17.00 16.38 16.68 5,921,967 -0.60(-3.49%)
May 02, 2016 17.73 17.73 17.18 17.28 6,002,836 -0.45(-2.56%)
Apr 29, 2016 18.05 18.25 17.59 17.74 5,402,681 -0.11(-0.60%)
Apr 28, 2016 18.05 18.29 17.73 17.85 5,829,016 -0.25(-1.40%)
Apr 27, 2016 18.29 18.59 17.89 18.10 7,255,563 +0.05(+0.26%)
Apr 26, 2016 18.00 18.28 17.85 18.05 4,214,492 +0.28(+1.56%)
Apr 25, 2016 17.95 18.09 17.61 17.77 8,585,569 -0.27(-1.47%)
Apr 22, 2016 18.01 18.38 17.97 18.04 5,071,547 +0.07(+0.40%)
Apr 21, 2016 17.82 18.06 17.70 17.97 6,772,249 +0.15(+0.86%)
Apr 20, 2016 17.59 17.98 17.47 17.82 7,673,476 +0.08(+0.43%)
Apr 19, 2016 17.53 17.90 17.25 17.74 8,518,264 +0.38(+2.21%)
Apr 18, 2016 16.25 17.44 16.18 17.36 7,240,529 +0.48(+2.84%)
Apr 15, 2016 16.86 17.02 16.71 16.88 4,673,428 -0.37(-2.12%)
Apr 14, 2016 17.41 17.43 17.01 17.24 5,815,774 -0.06(-0.34%)
Apr 13, 2016 17.38 17.60 17.14 17.30 8,563,140 -0.08(-0.44%)
Apr 12, 2016 16.48 17.62 16.42 17.38 10,255,314 +1.07(+6.56%)
Apr 11, 2016 16.52 16.76 16.31 16.31 5,569,948 -0.04(-0.22%)
Apr 08, 2016 16.03 16.43 15.97 16.34 7,724,852 +0.91(+5.90%)
Apr 07, 2016 15.57 15.67 15.17 15.43 4,131,037 -0.35(-2.21%)
Apr 06, 2016 15.17 15.81 15.04 15.78 6,759,667 +0.83(+5.57%)
Apr 05, 2016 14.95 15.12 14.82 14.95 7,033,356 -0.17(-1.09%)
Apr 04, 2016 15.18 15.38 15.00 15.12 5,950,353 -0.13(-0.85%)
Apr 01, 2016 15.50 15.50 15.10 15.25 9,425,292 -0.71(-4.44%)
Mar 31, 2016 15.80 16.09 15.80 15.95 5,693,020 +0.14(+0.86%)
Mar 30, 2016 16.07 16.21 15.73 15.82 4,728,106 +0.03(+0.19%)
Mar 29, 2016 15.44 15.87 15.23 15.79 4,435,686 +0.05(+0.30%)
Mar 28, 2016 15.76 15.79 15.38 15.74 3,801,272 +0.04(+0.23%)
Mar 24, 2016 15.16 15.71 15.71 15.71 9,863,339 +0.15(+0.95%)
Mar 23, 2016 16.13 16.13 15.47 15.56 8,758,416 -0.79(-4.81%)
Mar 22, 2016 15.90 16.55 15.85 16.34 7,730,081 +0.26(+1.62%)
Mar 21, 2016 16.19 16.43 16.06 16.08 6,234,720 -0.13(-0.80%)
Mar 18, 2016 16.72 16.77 16.11 16.21 10,401,937 -0.37(-2.21%)
Mar 17, 2016 16.63 16.81 16.50 16.58 9,779,666 +0.28(+1.74%)
Mar 16, 2016 15.72 16.36 15.67 16.30 8,570,479 +0.78(+5.03%)
Mar 15, 2016 15.61 15.76 15.21 15.52 10,492,305 -0.42(-2.65%)
Mar 14, 2016 15.63 16.05 15.56 15.94 7,349,133 -0.05(-0.33%)
Mar 11, 2016 15.72 16.22 15.69 15.99 11,222,792 +0.53(+3.41%)
Mar 10, 2016 15.20 15.68 15.03 15.46 12,235,622 +0.06(+0.38%)
Mar 09, 2016 14.84 15.61 14.71 15.41 12,496,916 +0.75(+5.12%)
Mar 08, 2016 15.01 15.11 14.58 14.66 13,447,347 -0.66(-4.28%)
Mar 07, 2016 15.00 15.39 15.00 15.31 13,557,142 +0.18(+1.20%)
Mar 04, 2016 14.50 15.18 14.49 15.13 22,936,736 +0.78(+5.43%)
Mar 03, 2016 13.47 14.46 13.47 14.35 23,697,112 +1.19(+9.08%)
Mar 02, 2016 12.42 13.16 12.32 13.16 10,388,291 +0.59(+4.66%)
Mar 01, 2016 12.35 12.63 12.34 12.57 13,545,695 +0.35(+2.88%)
Feb 29, 2016 12.03 12.32 11.97 12.22 8,996,011 +0.34(+2.86%)
Feb 26, 2016 11.89 12.31 11.71 11.88 10,220,079 +0.30(+2.58%)
Feb 25, 2016 11.71 11.92 11.32 11.58 9,235,562 -0.11(-0.90%)
Feb 24, 2016 11.35 11.77 11.16 11.69 11,226,346 -0.03(-0.25%)
Feb 23, 2016 12.13 12.32 11.70 11.72 8,544,214 -0.61(-4.94%)
Feb 22, 2016 12.36 12.48 12.20 12.32 9,663,939 +0.37(+3.09%)
Feb 19, 2016 12.00 12.08 11.80 11.96 9,425,318 -0.45(-3.59%)
Feb 18, 2016 12.99 13.05 12.14 12.40 10,478,698 -0.34(-2.67%)
Feb 17, 2016 12.01 12.81 11.98 12.74 9,359,327 +1.00(+8.48%)
Feb 16, 2016 11.99 12.07 11.55 11.74 9,027,280 +0.01(+0.10%)
Feb 12, 2016 11.53 11.73 11.73 11.73 11,177,487 +0.56(+4.98%)
Feb 11, 2016 11.12 11.39 10.74 11.18 13,789,645 -0.32(-2.80%)
Feb 10, 2016 11.74 11.83 11.47 11.50 12,380,895 -0.37(-3.11%)
Feb 09, 2016 12.04 12.26 11.73 11.87 11,270,334 -0.42(-3.43%)
Feb 08, 2016 12.40 12.61 12.03 12.29 12,767,135 -0.44(-3.45%)
Feb 05, 2016 12.64 12.95 12.45 12.73 13,426,807 -0.19(-1.50%)
Feb 04, 2016 12.93 13.19 12.65 12.92 12,689,806 +0.19(+1.47%)
Feb 03, 2016 11.93 12.77 11.58 12.73 11,639,070 +1.14(+9.85%)
Feb 02, 2016 11.66 11.93 11.54 11.59 9,390,472 -0.65(-5.31%)
Feb 01, 2016 12.21 12.28 11.89 12.24 10,102,421 -0.21(-1.69%)
Jan 29, 2016 12.31 12.54 12.04 12.45 13,773,585 +0.29(+2.41%)
Jan 28, 2016 12.20 12.55 11.80 12.16 14,027,738 +0.67(+5.86%)
Jan 27, 2016 10.88 11.66 10.79 11.49 14,837,810 +0.50(+4.53%)
Jan 26, 2016 10.49 11.02 10.36 10.99 7,638,884 +0.77(+7.51%)
Jan 25, 2016 10.42 10.68 10.21 10.22 7,548,733 -0.56(-5.21%)
Jan 22, 2016 10.73 11.08 10.61 10.78 11,412,133 +0.60(+5.93%)
Jan 21, 2016 9.209 10.29 9.185 10.18 12,585,310 +0.94(+10.14%)
Jan 20, 2016 8.898 9.308 8.552 9.244 20,429,068 +0.01(+0.13%)
Jan 19, 2016 9.847 9.894 9.074 9.232 9,208,113 -0.62(-6.30%)
Jan 15, 2016 9.818 9.853 9.853 9.853 12,449,286 -0.69(-6.56%)
Jan 14, 2016 10.15 10.63 9.952 10.54 11,284,014 +0.45(+4.41%)
Jan 13, 2016 10.46 10.56 9.862 10.10 11,089,508 -0.17(-1.65%)
Jan 12, 2016 10.72 10.73 9.991 10.27 15,199,506 -0.35(-3.26%)
Jan 11, 2016 11.23 11.28 10.49 10.61 12,129,159 -0.70(-6.16%)
Jan 08, 2016 11.52 11.56 11.08 11.31 8,502,291 -0.14(-1.23%)
Jan 07, 2016 11.82 12.00 11.42 11.45 8,092,918 -0.76(-6.23%)
Jan 06, 2016 12.42 12.52 12.19 12.21 4,927,656 -0.63(-4.93%)
Jan 05, 2016 12.65 12.86 12.43 12.85 6,399,768 +0.21(+1.67%)
Jan 04, 2016 12.52 12.85 12.34 12.64 6,294,981 -0.15(-1.19%)
Dec 31, 2015 12.64 12.79 12.79 12.79 3,037,976 +0.01(+0.05%)
Dec 30, 2015 12.93 13.07 12.74 12.78 3,768,103 -0.41(-3.11%)
Dec 29, 2015 13.07 13.30 12.98 13.19 5,872,650 +0.37(+2.88%)
Dec 28, 2015 12.85 12.98 12.75 12.82 3,414,268 -0.32(-2.41%)
Dec 24, 2015 13.19 13.14 13.14 13.14 2,092,407 -0.01(-0.09%)
Dec 23, 2015 12.43 13.19 12.40 13.15 6,560,527 +0.97(+7.98%)
Dec 22, 2015 12.11 12.27 12.01 12.18 4,646,148 +0.08(+0.68%)
Dec 21, 2015 12.24 12.38 11.98 12.10 6,391,856 -0.14(-1.15%)
Dec 18, 2015 11.82 12.26 11.79 12.24 14,585,118 +0.38(+3.21%)
Dec 17, 2015 12.25 12.28 11.62 11.86 9,907,674 -0.47(-3.80%)
Dec 16, 2015 12.49 12.53 12.10 12.32 14,498,040 -0.32(-2.55%)
Dec 15, 2015 12.42 12.73 12.42 12.65 8,560,423 +0.37(+3.01%)
Dec 14, 2015 12.23 12.41 12.03 12.28 7,035,480 -0.08(-0.66%)
Dec 11, 2015 12.53 12.58 12.33 12.36 5,706,527 -0.51(-3.96%)
Dec 10, 2015 12.40 12.92 12.36 12.87 7,018,707 +0.36(+2.90%)
Dec 09, 2015 12.48 12.85 12.37 12.51 5,839,778 +0.20(+1.62%)
Dec 08, 2015 12.01 12.48 11.91 12.31 6,805,035 -0.06(-0.47%)
Dec 07, 2015 12.86 12.89 12.22 12.37 7,841,599 -0.93(-6.97%)
Dec 04, 2015 13.10 13.38 12.96 13.29 7,575,759 -0.09(-0.69%)
Dec 03, 2015 13.60 13.62 13.26 13.39 7,210,899 -0.06(-0.47%)
Dec 02, 2015 13.84 13.96 13.39 13.45 6,874,016 -0.57(-4.09%)
Dec 01, 2015 14.01 14.13 13.94 14.02 5,570,543 +0.00(+0.00%)
Nov 30, 2015 13.83 14.17 13.79 14.02 4,813,728 +0.03(+0.21%)
Nov 27, 2015 14.09 14.19 13.92 13.99 1,650,867 -0.27(-1.91%)
Nov 25, 2015 14.41 14.27 14.27 14.27 3,176,679 -0.21(-1.48%)
Nov 24, 2015 14.43 14.75 14.36 14.48 6,640,360 +0.19(+1.30%)
Nov 23, 2015 14.25 14.52 14.09 14.29 5,417,805 -0.01(-0.08%)
Nov 20, 2015 14.38 14.56 14.28 14.31 7,045,476 -0.08(-0.56%)
Nov 19, 2015 14.32 14.55 14.17 14.39 5,266,487 -0.05(-0.32%)
Nov 18, 2015 14.50 14.59 14.14 14.43 6,476,450 +0.05(+0.32%)
Nov 17, 2015 14.39 14.63 14.17 14.39 6,117,907 -0.05(-0.32%)
Nov 16, 2015 13.71 14.47 13.64 14.43 7,265,367 +0.71(+5.15%)
Nov 13, 2015 13.47 13.81 13.32 13.73 7,667,849 +0.16(+1.15%)
Nov 12, 2015 13.48 13.76 13.37 13.57 5,823,842 -0.29(-2.09%)
Nov 11, 2015 14.14 14.17 13.73 13.86 6,001,796 -0.33(-2.33%)
Nov 10, 2015 14.28 14.49 14.04 14.19 7,593,105 -0.20(-1.37%)
Nov 09, 2015 14.86 14.87 14.32 14.39 8,309,419 -0.27(-1.86%)
Nov 06, 2015 14.62 14.77 14.35 14.66 8,811,706 -0.17(-1.17%)
Nov 05, 2015 14.16 15.20 13.97 14.83 11,656,878 +0.77(+5.48%)
Nov 04, 2015 14.16 14.24 13.76 14.06 8,091,807 -0.10(-0.74%)
Nov 03, 2015 13.90 14.29 13.87 14.17 8,064,855 +0.38(+2.73%)
Nov 02, 2015 13.33 13.89 13.23 13.79 5,017,084 +0.34(+2.50%)
Oct 30, 2015 13.44 13.66 13.33 13.45 8,058,596 +0.10(+0.74%)
Oct 29, 2015 13.44 13.83 13.32 13.36 5,364,160 -0.10(-0.77%)
Oct 28, 2015 13.07 13.63 12.90 13.46 6,665,534 +0.55(+4.26%)
Oct 27, 2015 13.03 13.05 12.81 12.91 7,582,479 -0.43(-3.21%)
Oct 26, 2015 13.71 13.73 13.32 13.34 5,920,013 -0.33(-2.42%)
Oct 23, 2015 13.63 13.73 13.42 13.67 4,951,171 -0.10(-0.76%)
Oct 22, 2015 13.53 13.91 13.53 13.77 5,610,963 +0.32(+2.41%)
Oct 21, 2015 13.82 13.82 13.36 13.45 6,669,910 -0.45(-3.21%)
Oct 20, 2015 13.54 14.06 13.44 13.89 7,617,583 +0.41(+3.01%)
Oct 19, 2015 13.70 13.77 13.36 13.49 4,976,918 -0.43(-3.08%)
Oct 16, 2015 13.92 14.03 13.69 13.92 7,319,640 +0.09(+0.67%)
Oct 15, 2015 13.78 13.91 13.37 13.83 7,365,485 -0.09(-0.62%)
Oct 14, 2015 13.55 13.96 13.55 13.91 5,537,268 +0.31(+2.30%)
Oct 13, 2015 13.58 14.07 13.44 13.60 9,301,802 -0.38(-2.73%)
Oct 12, 2015 14.39 14.40 13.74 13.98 5,523,702 -0.37(-2.54%)
Oct 09, 2015 14.40 14.59 14.28 14.35 13,657,001 +0.03(+0.24%)
Oct 08, 2015 13.81 14.36 13.67 14.31 7,976,555 +0.48(+3.43%)
Oct 07, 2015 13.42 13.85 13.34 13.84 18,995,410 +0.69(+5.25%)
Oct 06, 2015 12.54 13.18 12.48 13.15 14,535,072 +0.66(+5.29%)
Oct 05, 2015 11.91 12.59 11.84 12.49 13,351,521 +1.01(+8.84%)
Oct 02, 2015 11.14 11.57 11.08 11.47 14,264,936 +0.25(+2.27%)
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.