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

Suncor Energy Inc (TSX: SU )

53.57 +0.07 (+0.13%)
Streaming Delayed Price Updated: 2:02 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 (%)
Oct 31, 2017 43.50 44.00 43.42 43.80 2,954,119 +0.40(+0.92%)
Oct 30, 2017 43.30 43.59 43.26 43.40 2,403,373 +0.10(+0.23%)
Oct 27, 2017 43.26 43.38 43.06 43.30 3,227,408 +0.20(+0.46%)
Oct 26, 2017 42.77 43.38 42.64 43.10 7,402,162 +0.95(+2.25%)
Oct 25, 2017 41.90 42.26 41.88 42.15 3,117,408 +0.15(+0.36%)
Oct 24, 2017 42.05 42.14 41.88 42.00 3,318,213 +0.01(+0.02%)
Oct 23, 2017 42.14 42.24 41.96 41.99 1,629,851 -0.07(-0.17%)
Oct 20, 2017 42.11 42.36 42.03 42.06 2,130,637 +0.11(+0.26%)
Oct 19, 2017 41.92 42.20 41.92 41.95 2,018,227 -0.13(-0.31%)
Oct 18, 2017 42.35 42.38 41.99 42.08 1,695,701 -0.18(-0.43%)
Oct 17, 2017 42.11 42.36 42.11 42.26 3,348,165 +0.16(+0.38%)
Oct 16, 2017 42.44 42.87 42.03 42.10 2,417,174 -0.02(-0.05%)
Oct 13, 2017 42.30 42.38 41.98 42.12 2,465,044 +0.06(+0.14%)
Oct 12, 2017 42.86 42.88 42.04 42.06 3,067,377 -0.93(-2.16%)
Oct 11, 2017 43.25 43.44 42.98 42.99 2,279,836 -0.25(-0.58%)
Oct 10, 2017 43.57 43.73 43.22 43.24 2,341,606 -0.26(-0.60%)
Oct 06, 2017 43.54 43.80 43.38 43.50 1,519,048 -0.52(-1.18%)
Oct 05, 2017 43.69 44.19 43.65 44.02 1,908,468 +0.34(+0.78%)
Oct 04, 2017 43.51 43.74 43.43 43.68 2,929,596 +0.19(+0.44%)
Oct 03, 2017 43.36 43.68 43.26 43.49 2,638,892 +0.11(+0.25%)
Oct 02, 2017 43.46 43.57 43.09 43.38 2,039,773 -0.35(-0.80%)
Sep 29, 2017 43.34 43.88 43.31 43.73 3,240,390 +0.42(+0.97%)
Sep 28, 2017 43.25 43.53 43.02 43.31 2,157,660 -0.04(-0.09%)
Sep 27, 2017 43.36 43.35 2,678,181 +0.69(+1.62%)
Sep 26, 2017 42.80 42.89 42.45 42.66 1,667,899 -0.24(-0.56%)
Sep 25, 2017 42.19 42.97 42.13 42.90 3,054,957 +0.81(+1.92%)
Sep 22, 2017 42.17 42.28 41.84 42.09 1,788,743 -0.13(-0.31%)
Sep 21, 2017 42.09 42.30 41.95 42.22 2,975,643 +0.09(+0.21%)
Sep 20, 2017 41.75 42.14 41.72 42.13 2,636,784 +0.47(+1.13%)
Sep 19, 2017 41.80 41.94 41.59 41.66 2,415,277 -0.11(-0.26%)
Sep 18, 2017 41.46 41.91 41.27 41.77 2,753,251 +0.22(+0.53%)
Sep 15, 2017 41.58 41.67 41.20 41.55 14,683,881 -0.08(-0.19%)
Sep 14, 2017 41.13 41.63 41.09 41.63 3,375,628 +0.68(+1.66%)
Sep 13, 2017 40.76 41.12 40.65 40.95 1,716,199 +0.31(+0.76%)
Sep 12, 2017 40.10 40.78 40.02 40.64 2,091,770 +0.56(+1.40%)
Sep 11, 2017 39.70 40.14 39.61 40.08 2,427,785 +0.36(+0.91%)
Sep 08, 2017 39.92 39.92 39.55 39.72 1,628,369 -0.15(-0.38%)
Sep 07, 2017 39.72 39.92 39.52 39.87 1,339,099 +0.08(+0.20%)
Sep 06, 2017 39.53 39.92 39.22 39.79 2,395,854 +0.37(+0.94%)
Sep 05, 2017 39.67 39.77 38.89 39.42 2,307,945 -0.09(-0.23%)
Sep 01, 2017 39.15 39.65 38.88 39.51 2,106,250 +0.38(+0.97%)
Aug 31, 2017 39.16 39.23 38.79 39.13 2,789,359 -0.22(-0.56%)
Aug 30, 2017 39.36 39.63 39.09 39.35 2,367,048 -0.15(-0.38%)
Aug 29, 2017 38.62 39.59 38.38 39.50 2,809,893 +0.54(+1.39%)
Aug 28, 2017 39.09 39.30 38.81 38.96 1,244,756 -0.22(-0.56%)
Aug 25, 2017 39.35 39.42 39.11 39.18 1,366,645 -0.03(-0.08%)
Aug 24, 2017 39.06 39.29 38.88 39.21 1,860,153 -0.10(-0.25%)
Aug 23, 2017 38.82 39.52 38.76 39.31 3,159,918 +0.27(+0.69%)
Aug 22, 2017 38.97 39.10 38.90 39.04 1,529,396 +0.16(+0.41%)
Aug 21, 2017 39.36 39.42 38.83 38.88 1,611,896 -0.65(-1.64%)
Aug 18, 2017 39.52 39.64 39.29 39.53 1,409,714 -0.05(-0.13%)
Aug 17, 2017 39.84 39.98 39.55 39.58 1,526,569 -0.36(-0.90%)
Aug 16, 2017 40.83 40.89 39.89 39.94 1,899,348 -0.78(-1.92%)
Aug 15, 2017 40.77 40.87 40.51 40.72 1,659,480 -0.12(-0.29%)
Aug 14, 2017 41.19 41.55 40.77 40.84 1,701,802 -0.27(-0.66%)
Aug 11, 2017 41.18 41.29 40.95 41.11 3,088,447 -0.15(-0.36%)
Aug 10, 2017 41.69 41.69 41.01 41.26 3,269,798 -0.35(-0.84%)
Aug 09, 2017 41.71 41.91 41.38 41.61 2,315,785 -0.04(-0.10%)
Aug 08, 2017 41.26 41.80 41.21 41.65 2,905,902 -0.08(-0.19%)
Aug 04, 2017 41.31 41.76 41.21 41.73 1,691,879 +0.54(+1.31%)
Aug 03, 2017 41.16 41.45 40.86 41.19 2,397,558 +0.04(+0.10%)
Aug 02, 2017 40.26 41.20 40.21 41.15 2,943,678 +0.79(+1.96%)
Aug 01, 2017 40.51 40.68 39.92 40.36 2,771,153 -0.31(-0.76%)
Jul 31, 2017 40.33 40.93 40.30 40.67 2,584,888 +0.31(+0.77%)
Jul 28, 2017 39.50 40.57 39.40 40.36 2,625,793 +0.59(+1.48%)
Jul 27, 2017 38.19 39.79 38.11 39.77 3,137,386 +0.79(+2.03%)
Jul 26, 2017 39.17 39.62 38.98 38.98 2,744,040 +0.00(+0.00%)
Jul 25, 2017 38.56 39.13 38.50 38.98 2,120,068 +0.61(+1.59%)
Jul 24, 2017 38.50 38.53 38.07 38.37 1,547,737 -0.05(-0.13%)
Jul 21, 2017 38.82 38.82 38.27 38.42 2,142,647 -0.40(-1.03%)
Jul 20, 2017 38.69 38.80 38.38 38.82 2,242,371 +0.26(+0.67%)
Jul 19, 2017 37.76 38.62 37.75 38.56 1,767,994 +0.81(+2.15%)
Jul 18, 2017 37.60 37.83 37.53 37.75 1,833,786 +0.20(+0.53%)
Jul 17, 2017 37.50 37.82 37.42 37.55 1,889,267 -0.07(-0.19%)
Jul 14, 2017 37.50 37.75 37.36 37.62 1,627,199 +0.32(+0.86%)
Jul 13, 2017 37.10 37.51 37.04 37.30 3,312,342 +0.00(+0.00%)
Jul 12, 2017 37.56 37.83 37.10 37.30 3,119,074 +0.04(+0.11%)
Jul 11, 2017 36.33 37.27 36.16 37.26 2,927,292 +0.73(+2.00%)
Jul 10, 2017 36.55 36.78 36.34 36.53 2,040,330 -0.14(-0.38%)
Jul 07, 2017 36.72 36.77 36.09 36.67 2,329,225 -0.26(-0.70%)
Jul 06, 2017 37.20 37.56 36.84 36.93 2,720,658 -0.42(-1.12%)
Jul 05, 2017 37.45 37.60 36.87 37.35 2,405,215 -0.19(-0.51%)
Jul 04, 2017 38.32 38.40 37.43 37.54 1,314,155 -0.35(-0.92%)
Jul 03, 2017 37.89 37.89 37.89 37.89 0 +0.00(+0.00%)
Jun 30, 2017 38.49 38.54 37.72 37.89 3,517,352 -0.37(-0.97%)
Jun 29, 2017 38.60 38.69 38.05 38.26 2,625,298 -0.27(-0.70%)
Jun 28, 2017 38.35 38.64 38.11 38.53 3,116,608 +0.04(+0.10%)
Jun 27, 2017 38.38 38.51 38.07 38.49 3,454,951 +0.42(+1.10%)
Jun 26, 2017 38.59 38.67 38.05 38.07 1,636,345 -0.45(-1.17%)
Jun 23, 2017 38.06 38.78 38.06 38.52 1,938,468 +0.41(+1.08%)
Jun 22, 2017 38.49 38.79 38.08 38.11 2,194,058 -0.14(-0.37%)
Jun 21, 2017 38.03 38.90 37.86 38.25 3,328,076 +0.14(+0.37%)
Jun 20, 2017 38.59 38.60 37.78 38.11 3,446,532 -0.88(-2.26%)
Jun 19, 2017 39.63 39.67 38.91 38.99 3,119,287 -0.27(-0.69%)
Jun 16, 2017 39.17 39.65 39.08 39.26 11,990,096 +0.10(+0.26%)
Jun 15, 2017 39.25 39.71 39.02 39.16 2,835,920 -0.24(-0.61%)
Jun 14, 2017 40.89 40.89 39.35 39.40 3,350,552 -1.48(-3.62%)
Jun 13, 2017 41.02 41.09 40.50 40.88 2,887,048 -0.15(-0.37%)
Jun 12, 2017 41.29 41.78 40.66 41.03 2,357,494 -0.22(-0.53%)
Jun 09, 2017 40.77 41.31 40.70 41.25 2,525,171 +0.41(+1.00%)
Jun 08, 2017 40.98 41.33 40.67 40.84 1,852,332 -0.30(-0.73%)
Jun 07, 2017 41.95 42.29 41.13 41.14 3,191,208 -1.11(-2.63%)
Jun 06, 2017 41.79 42.28 41.70 42.25 1,649,911 +0.37(+0.88%)
Jun 05, 2017 41.69 42.16 41.50 41.88 1,808,863 -0.06(-0.14%)
Jun 02, 2017 42.10 42.10 41.71 41.94 1,704,709 -0.38(-0.90%)
Jun 01, 2017 41.89 42.67 41.57 42.32 2,416,746 +0.04(+0.09%)
May 31, 2017 42.35 42.49 42.07 42.28 3,819,967 -0.35(-0.82%)
May 30, 2017 42.37 42.68 42.34 42.63 1,846,917 +0.05(+0.12%)
May 29, 2017 42.51 42.78 42.31 42.58 453,603 +0.00(+0.00%)
May 26, 2017 42.23 42.66 42.01 42.58 1,738,056 +0.39(+0.92%)
May 25, 2017 42.50 43.04 41.96 42.19 2,617,300 -0.54(-1.26%)
May 24, 2017 43.03 43.27 42.49 42.73 2,246,107 -0.28(-0.65%)
May 23, 2017 43.00 43.24 42.78 43.01 2,692,438 -0.29(-0.67%)
May 19, 2017 43.17 43.40 42.85 43.30 2,308,887 +0.56(+1.31%)
May 18, 2017 42.79 43.23 42.19 42.74 2,356,340 +0.03(+0.07%)
May 17, 2017 43.36 43.43 42.70 42.71 2,498,529 -0.72(-1.66%)
May 16, 2017 44.00 44.19 43.42 43.43 2,506,414 -0.42(-0.96%)
May 15, 2017 43.93 44.13 43.70 43.85 2,548,477 +0.40(+0.92%)
May 12, 2017 43.11 43.58 43.10 43.45 1,764,363 +0.23(+0.53%)
May 11, 2017 43.67 43.87 43.12 43.22 1,995,393 -0.41(-0.94%)
May 10, 2017 43.25 43.76 42.94 43.63 3,370,921 +0.52(+1.21%)
May 09, 2017 43.20 43.27 42.71 43.11 2,456,857 -0.13(-0.30%)
May 08, 2017 42.72 43.33 42.65 43.24 3,443,290 +0.63(+1.48%)
May 05, 2017 41.96 42.74 41.63 42.61 3,761,366 +0.86(+2.06%)
May 04, 2017 42.39 42.40 41.09 41.75 4,092,878 -0.94(-2.20%)
May 03, 2017 43.09 43.12 42.66 42.69 3,006,289 -0.45(-1.04%)
May 02, 2017 42.89 43.56 42.88 43.14 3,813,851 +0.25(+0.58%)
May 01, 2017 42.76 42.99 42.50 42.89 1,482,733 +0.11(+0.26%)
Apr 28, 2017 42.15 42.94 41.75 42.78 2,960,178 +1.03(+2.47%)
Apr 27, 2017 41.98 42.75 41.30 41.75 3,917,548 +0.12(+0.29%)
Apr 26, 2017 42.00 42.46 41.63 41.63 2,553,582 -0.59(-1.40%)
Apr 25, 2017 41.49 42.28 41.47 42.22 3,246,979 +0.81(+1.96%)
Apr 24, 2017 41.05 41.59 40.89 41.41 2,106,513 +0.47(+1.15%)
Apr 21, 2017 40.60 40.94 40.33 40.94 1,550,616 +0.29(+0.71%)
Apr 20, 2017 40.65 41.08 40.62 40.65 1,732,206 -0.08(-0.20%)
Apr 19, 2017 41.10 41.39 40.64 40.73 3,099,356 -0.24(-0.59%)
Apr 18, 2017 40.81 41.30 40.59 40.97 2,073,274 -0.29(-0.70%)
Apr 17, 2017 40.88 41.26 40.76 41.26 1,722,699 +0.57(+1.40%)
Apr 13, 2017 41.28 41.33 40.63 40.69 1,522,150 -0.66(-1.60%)
Apr 12, 2017 41.42 41.55 41.21 41.35 1,680,354 -0.12(-0.29%)
Apr 11, 2017 41.82 41.88 41.20 41.47 1,665,461 -0.32(-0.77%)
Apr 10, 2017 41.50 41.97 41.33 41.79 1,347,607 +0.32(+0.77%)
Apr 07, 2017 41.66 41.79 41.38 41.47 1,640,105 -0.22(-0.53%)
Apr 06, 2017 41.75 41.91 41.41 41.69 1,603,584 +0.25(+0.60%)
Apr 05, 2017 41.55 42.03 41.43 41.44 3,201,914 +0.42(+1.02%)
Apr 04, 2017 40.57 41.09 40.44 41.02 1,836,718 +0.37(+0.91%)
Apr 03, 2017 40.99 41.15 40.23 40.65 2,478,993 -0.18(-0.44%)
Mar 31, 2017 41.25 41.34 40.79 40.83 2,995,786 -0.36(-0.87%)
Mar 30, 2017 42.19 42.26 40.90 41.19 3,397,499 -0.86(-2.05%)
Mar 29, 2017 41.36 42.24 41.28 42.05 2,682,792 +0.63(+1.52%)
Mar 28, 2017 40.65 41.50 40.64 41.42 2,442,249 +0.95(+2.35%)
Mar 27, 2017 40.28 40.62 40.13 40.47 2,210,176 -0.37(-0.91%)
Mar 24, 2017 40.99 41.15 40.76 40.84 1,721,247 -0.02(-0.05%)
Mar 23, 2017 40.56 41.12 40.40 40.86 1,637,018 +0.16(+0.39%)
Mar 22, 2017 40.35 40.76 40.15 40.70 3,163,758 +0.15(+0.37%)
Mar 21, 2017 41.14 41.35 40.35 40.55 2,582,173 -0.52(-1.27%)
Mar 20, 2017 41.05 41.29 40.85 41.07 2,164,294 -0.08(-0.19%)
Mar 17, 2017 41.01 41.39 41.01 41.15 11,759,246 +0.17(+0.41%)
Mar 16, 2017 40.80 41.10 40.50 40.98 3,845,354 +0.22(+0.54%)
Mar 15, 2017 40.16 40.92 39.73 40.76 3,660,740 +0.71(+1.77%)
Mar 14, 2017 39.95 40.20 39.65 40.05 3,558,556 -0.40(-0.99%)
Mar 13, 2017 40.44 40.56 40.30 40.45 2,528,769 -0.01(-0.02%)
Mar 10, 2017 40.85 40.85 40.25 40.46 2,424,358 -0.09(-0.22%)
Mar 09, 2017 40.40 40.71 39.92 40.55 4,020,909 +0.09(+0.22%)
Mar 08, 2017 41.92 42.12 40.40 40.46 3,928,663 -1.68(-3.99%)
Mar 07, 2017 42.26 42.28 41.92 42.14 1,676,021 -0.07(-0.17%)
Mar 06, 2017 41.74 42.24 41.38 42.21 2,365,745 +0.45(+1.08%)
Mar 03, 2017 41.48 41.78 41.29 41.76 2,737,424 +0.33(+0.80%)
Mar 02, 2017 41.44 41.77 41.32 41.43 2,305,405 -0.27(-0.65%)
Mar 01, 2017 41.54 41.86 41.32 41.70 3,440,506 +0.35(+0.85%)
Feb 28, 2017 41.02 41.78 41.02 41.35 5,491,905 +0.10(+0.24%)
Feb 27, 2017 41.23 41.83 40.77 41.25 6,888,202 +0.01(+0.02%)
Feb 24, 2017 42.44 42.46 41.18 41.24 3,498,886 -1.61(-3.76%)
Feb 23, 2017 42.50 42.95 42.42 42.85 2,503,890 +0.72(+1.71%)
Feb 22, 2017 42.40 42.64 42.13 42.13 3,232,845 -0.56(-1.31%)
Feb 21, 2017 42.20 42.70 42.19 42.69 2,475,027 +0.56(+1.33%)
Feb 17, 2017 42.13 42.13 42.13 0 -0.36(-0.85%)
Feb 16, 2017 42.55 42.68 42.25 42.49 2,112,962 +0.04(+0.09%)
Feb 15, 2017 41.83 42.49 41.75 42.45 2,601,183 +0.62(+1.48%)
Feb 14, 2017 41.76 41.99 41.55 41.83 2,612,125 +0.11(+0.26%)
Feb 13, 2017 41.50 41.72 41.35 41.72 2,073,906 +0.20(+0.48%)
Feb 10, 2017 41.68 42.00 41.38 41.52 2,905,161 +0.05(+0.12%)
Feb 09, 2017 42.00 42.36 41.31 41.47 3,841,628 +0.96(+2.37%)
Feb 08, 2017 40.45 40.53 39.70 40.51 3,101,580 -0.11(-0.27%)
Feb 07, 2017 40.39 40.70 40.11 40.62 2,606,230 +0.17(+0.42%)
Feb 06, 2017 40.76 40.88 40.25 40.45 1,842,221 -0.28(-0.69%)
Feb 03, 2017 40.61 41.05 40.57 40.73 2,524,506 +0.21(+0.52%)
Feb 02, 2017 40.50 40.74 40.31 40.52 1,852,474 -0.01(-0.02%)
Feb 01, 2017 40.59 40.86 40.33 40.53 2,568,280 +0.17(+0.42%)
Jan 31, 2017 40.51 40.60 40.00 40.36 3,920,735 -0.28(-0.69%)
Jan 30, 2017 41.27 41.30 40.43 40.64 3,748,313 -0.68(-1.65%)
Jan 27, 2017 41.55 41.76 41.30 41.32 2,772,165 -0.42(-1.01%)
Jan 26, 2017 42.35 42.50 41.58 41.74 2,977,114 -0.45(-1.07%)
Jan 25, 2017 42.85 42.88 41.99 42.19 3,737,074 -0.26(-0.61%)
Jan 24, 2017 41.80 42.62 41.70 42.45 3,996,098 +0.98(+2.36%)
Jan 23, 2017 42.04 42.14 41.24 41.47 2,326,341 -0.81(-1.92%)
Jan 20, 2017 42.40 42.82 42.22 42.28 3,211,430 +0.14(+0.33%)
Jan 19, 2017 42.54 42.63 42.14 42.14 2,116,022 -0.29(-0.68%)
Jan 18, 2017 42.55 42.70 42.00 42.43 2,877,577 -0.31(-0.73%)
Jan 17, 2017 42.84 43.39 42.66 42.74 3,548,235 -0.07(-0.16%)
Jan 16, 2017 42.51 42.86 42.42 42.81 660,835 +0.19(+0.45%)
Jan 13, 2017 42.66 42.97 42.42 42.62 2,057,642 -0.16(-0.37%)
Jan 12, 2017 43.36 43.36 42.40 42.78 2,288,890 -0.39(-0.90%)
Jan 11, 2017 43.18 43.36 42.68 43.17 2,487,926 +0.16(+0.37%)
Jan 10, 2017 43.41 43.58 43.00 43.01 1,848,799 -0.48(-1.10%)
Jan 09, 2017 43.68 43.75 43.25 43.49 1,545,444 -0.62(-1.41%)
Jan 06, 2017 44.26 44.26 43.75 44.11 1,563,161 -0.02(-0.05%)
Jan 05, 2017 44.08 44.28 43.86 44.13 1,897,581 +0.13(+0.30%)
Jan 04, 2017 44.22 44.34 43.95 44.00 1,612,554 -0.22(-0.50%)
Jan 03, 2017 44.34 44.90 43.80 44.22 2,183,406 +0.32(+0.73%)
Dec 30, 2016 43.90 43.90 43.90 0 -0.39(-0.88%)
Dec 29, 2016 44.00 44.59 44.00 44.29 983,350 +0.20(+0.45%)
Dec 28, 2016 44.36 44.67 44.00 44.09 1,885,238 -0.27(-0.61%)
Dec 23, 2016 44.36 44.36 44.36 0 -0.08(-0.18%)
Dec 22, 2016 44.15 44.54 44.15 44.44 2,075,418 +0.47(+1.07%)
Dec 21, 2016 44.02 44.11 43.88 43.97 1,790,404 +0.02(+0.05%)
Dec 20, 2016 43.81 44.17 43.78 43.95 1,864,097 +0.13(+0.30%)
Dec 19, 2016 43.77 43.97 43.62 43.82 1,517,174 +0.03(+0.07%)
Dec 16, 2016 44.10 44.25 43.54 43.79 11,348,423 +0.00(+0.00%)
Dec 15, 2016 43.00 43.85 42.90 43.79 2,223,707 +0.56(+1.30%)
Dec 14, 2016 43.84 43.84 43.13 43.23 2,972,221 -0.52(-1.19%)
Dec 13, 2016 43.10 43.96 42.94 43.75 3,752,009 +0.98(+2.29%)
Dec 12, 2016 43.87 44.31 42.73 42.77 3,919,772 -0.20(-0.47%)
Dec 09, 2016 43.09 43.23 42.84 42.97 1,932,357 +0.13(+0.30%)
Dec 08, 2016 43.27 43.50 42.59 42.84 3,248,119 -0.19(-0.44%)
Dec 07, 2016 42.90 43.14 42.75 43.03 2,651,885 +0.06(+0.14%)
Dec 06, 2016 42.56 43.30 42.55 42.97 2,647,835 -0.12(-0.28%)
Dec 05, 2016 43.13 43.32 42.72 43.09 2,704,674 +0.27(+0.63%)
Dec 02, 2016 42.97 43.14 42.28 42.82 2,608,063 -0.15(-0.35%)
Dec 01, 2016 43.50 44.29 42.96 42.97 4,421,358 +0.19(+0.44%)
Nov 30, 2016 42.25 43.54 42.00 42.78 6,700,281 +2.43(+6.02%)
Nov 29, 2016 40.70 40.78 39.81 40.35 3,266,347 -0.91(-2.21%)
Nov 28, 2016 42.06 42.17 41.18 41.26 2,885,916 -0.70(-1.67%)
Nov 25, 2016 42.24 42.46 41.93 41.96 1,869,887 -0.54(-1.27%)
Nov 24, 2016 42.30 42.77 42.30 42.50 682,104 -0.04(-0.09%)
Nov 23, 2016 42.28 42.72 42.25 42.54 1,368,054 -0.09(-0.21%)
Nov 22, 2016 42.85 43.08 42.31 42.63 2,240,235 -0.17(-0.40%)
Nov 21, 2016 42.05 42.86 42.05 42.80 2,904,177 +0.99(+2.37%)
Nov 18, 2016 41.31 42.20 41.14 41.81 3,088,684 +0.59(+1.43%)
Nov 17, 2016 41.25 42.20 41.10 41.22 4,284,789 +0.21(+0.51%)
Nov 16, 2016 40.93 41.01 40.35 41.01 4,033,014 -0.33(-0.80%)
Nov 15, 2016 40.17 41.48 40.07 41.34 3,502,853 +1.56(+3.92%)
Nov 14, 2016 39.33 39.84 39.28 39.78 2,072,112 +0.25(+0.63%)
Nov 11, 2016 39.89 39.97 39.02 39.53 2,688,824 -0.56(-1.40%)
Nov 10, 2016 40.69 40.69 39.91 40.09 2,668,285 -0.67(-1.64%)
Nov 09, 2016 39.99 41.29 39.86 40.76 3,764,306 +0.61(+1.52%)
Nov 08, 2016 40.08 40.65 39.70 40.15 2,188,548 +0.05(+0.12%)
Nov 07, 2016 39.69 40.40 39.52 40.10 2,819,431 +0.97(+2.48%)
Nov 04, 2016 39.35 39.73 39.03 39.13 2,530,207 -0.42(-1.06%)
Nov 03, 2016 39.82 40.09 39.38 39.55 2,640,538 -0.18(-0.45%)
Nov 02, 2016 39.77 40.40 39.59 39.73 3,470,151 -0.42(-1.05%)
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.