Skip to main content

Cenovus Energy Inc (NY: CVE )

19.20 -0.12 (-0.65%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.41 28.51 27.41 28.25 2,209,611 +0.99(+3.62%)
May 23, 2011 27.42 27.62 27.03 27.26 980,931 -0.91(-3.24%)
May 20, 2011 28.00 28.38 27.65 28.17 1,355,114 -0.02(-0.06%)
May 19, 2011 28.42 28.51 27.82 28.19 1,624,070 +0.05(+0.17%)
May 18, 2011 27.34 28.50 27.24 28.14 2,219,866 +0.95(+3.48%)
May 17, 2011 26.88 27.24 26.23 27.20 2,576,453 +0.08(+0.30%)
May 16, 2011 27.39 28.22 26.98 27.12 2,901,767 -0.33(-1.21%)
May 13, 2011 27.70 27.81 27.08 27.45 1,676,904 -0.31(-1.11%)
May 12, 2011 27.70 28.08 27.29 27.75 1,987,387 -0.26(-0.92%)
May 11, 2011 28.80 28.80 27.84 28.01 1,774,430 -0.88(-3.05%)
May 10, 2011 28.88 29.12 28.54 28.89 1,423,454 +0.07(+0.25%)
May 09, 2011 28.71 28.90 28.26 28.82 1,346,682 +0.27(+0.96%)
May 06, 2011 28.35 29.43 27.96 28.54 2,755,587 +0.39(+1.38%)
May 05, 2011 28.71 28.75 27.76 28.16 2,965,201 -1.09(-3.73%)
May 04, 2011 29.78 29.95 28.97 29.25 2,026,882 -0.67(-2.24%)
May 03, 2011 30.65 30.69 29.51 29.92 1,336,420 -0.81(-2.63%)
May 02, 2011 30.54 30.80 30.51 30.73 1,906,102 -0.29(-0.94%)
Apr 29, 2011 30.45 31.02 30.32 31.02 1,409,312 +0.42(+1.37%)
Apr 28, 2011 30.63 30.91 30.39 30.60 1,810,206 -0.18(-0.58%)
Apr 27, 2011 30.46 31.06 29.36 30.77 4,123,559 +0.08(+0.26%)
Apr 26, 2011 29.80 30.94 29.79 30.69 2,312,500 +0.49(+1.63%)
Apr 25, 2011 30.61 30.67 29.73 30.20 1,620,446 -0.22(-0.72%)
Apr 21, 2011 30.50 30.65 29.88 30.42 1,347,332 +0.08(+0.27%)
Apr 20, 2011 30.14 30.49 30.12 30.34 1,366,760 +0.71(+2.40%)
Apr 19, 2011 29.50 29.85 29.10 29.63 1,521,369 +0.10(+0.33%)
Apr 18, 2011 29.76 29.76 28.78 29.53 1,947,765 -0.73(-2.43%)
Apr 15, 2011 30.29 30.60 30.16 30.27 1,525,859 -0.08(-0.27%)
Apr 14, 2011 30.01 30.57 29.85 30.35 1,548,159 -0.16(-0.53%)
Apr 13, 2011 30.52 30.99 30.27 30.51 1,521,751 +0.16(+0.53%)
Apr 12, 2011 31.23 31.23 29.68 30.35 2,390,262 -1.24(-3.91%)
Apr 11, 2011 32.45 32.59 31.26 31.58 1,825,071 -0.92(-2.83%)
Apr 08, 2011 31.95 32.90 31.81 32.50 2,096,539 +0.89(+2.81%)
Apr 07, 2011 31.75 32.00 31.42 31.61 1,626,743 -0.06(-0.18%)
Apr 06, 2011 32.21 32.28 31.57 31.67 3,219,307 -0.54(-1.68%)
Apr 05, 2011 32.32 32.56 32.06 32.21 788,745 -0.16(-0.50%)
Apr 04, 2011 32.41 32.52 32.14 32.37 1,008,974 -0.10(-0.32%)
Apr 01, 2011 32.09 32.67 32.09 32.48 1,336,106 +0.67(+2.11%)
Mar 31, 2011 31.94 32.07 31.38 31.81 2,238,102 +0.05(+0.15%)
Mar 30, 2011 31.26 31.91 31.25 31.76 1,041,069 +0.67(+2.16%)
Mar 29, 2011 31.02 31.51 30.90 31.09 1,499,448 +0.13(+0.42%)
Mar 28, 2011 30.97 31.58 30.94 30.96 1,391,541 -0.07(-0.23%)
Mar 25, 2011 30.64 31.49 30.59 31.03 1,496,160 +0.43(+1.40%)
Mar 24, 2011 30.77 30.98 30.48 30.60 921,995 -0.07(-0.24%)
Mar 23, 2011 30.89 30.90 30.42 30.68 1,454,696 -0.20(-0.65%)
Mar 22, 2011 30.96 31.06 30.69 30.88 903,465 -0.06(-0.21%)
Mar 21, 2011 30.73 30.98 30.69 30.94 1,436,671 +1.20(+4.05%)
Mar 18, 2011 29.97 30.31 29.51 29.74 1,732,599 -0.05(-0.16%)
Mar 17, 2011 29.11 29.89 28.88 29.79 2,186,255 +1.42(+5.01%)
Mar 16, 2011 28.80 29.22 28.17 28.37 2,995,619 -0.31(-1.07%)
Mar 15, 2011 28.67 28.96 28.59 28.67 3,328,507 -0.23(-0.81%)
Mar 14, 2011 28.82 29.09 28.59 28.91 1,325,553 -0.11(-0.39%)
Mar 11, 2011 28.67 29.25 28.50 29.02 2,935,369 -0.15(-0.53%)
Mar 10, 2011 30.05 30.18 28.77 29.17 2,177,503 -1.31(-4.29%)
Mar 09, 2011 30.53 30.78 29.87 30.48 1,507,627 -0.06(-0.21%)
Mar 08, 2011 31.83 31.83 30.48 30.55 2,061,285 -1.25(-3.94%)
Mar 07, 2011 32.20 32.36 31.60 31.80 1,803,732 -0.17(-0.53%)
Mar 04, 2011 32.05 32.17 31.69 31.97 1,874,759 +0.21(+0.66%)
Mar 03, 2011 31.95 32.14 31.39 31.76 1,645,964 -0.31(-0.96%)
Mar 02, 2011 31.34 32.18 31.34 32.07 2,751,870 +0.93(+2.98%)
Mar 01, 2011 31.54 31.63 30.91 31.14 2,500,185 -0.29(-0.93%)
Feb 28, 2011 30.92 31.73 30.82 31.43 2,614,960 +0.45(+1.46%)
Feb 25, 2011 30.69 31.05 30.37 30.98 2,588,433 +0.73(+2.43%)
Feb 24, 2011 31.00 31.34 29.98 30.24 2,493,115 -0.48(-1.55%)
Feb 23, 2011 30.60 31.10 30.35 30.72 2,923,224 +0.35(+1.14%)
Feb 22, 2011 30.70 31.43 30.26 30.37 2,546,239 +0.49(+1.65%)
Feb 18, 2011 29.90 30.02 29.11 29.88 3,156,636 +0.00(+0.00%)
Feb 17, 2011 29.25 29.88 29.20 29.88 1,650,396 +0.51(+1.73%)
Feb 16, 2011 29.19 29.45 28.93 29.37 1,879,542 +0.60(+2.08%)
Feb 15, 2011 29.22 29.32 28.67 28.77 1,687,565 -0.23(-0.81%)
Feb 14, 2011 28.63 29.38 28.57 29.01 2,052,237 +0.54(+1.90%)
Feb 11, 2011 27.95 28.66 27.90 28.46 1,516,085 +0.27(+0.97%)
Feb 10, 2011 27.39 28.22 27.16 28.19 1,880,015 +0.65(+2.38%)
Feb 09, 2011 27.64 28.09 27.43 27.54 2,209,577 -0.05(-0.18%)
Feb 08, 2011 27.53 27.61 27.34 27.58 1,838,916 -0.11(-0.41%)
Feb 07, 2011 27.83 27.97 27.64 27.70 1,845,512 +0.02(+0.06%)
Feb 04, 2011 28.03 28.19 27.54 27.68 1,634,503 -0.19(-0.67%)
Feb 03, 2011 27.87 28.21 27.74 27.87 1,688,192 +0.04(+0.15%)
Feb 02, 2011 27.95 28.27 27.72 27.83 1,366,716 +0.12(+0.44%)
Feb 01, 2011 28.09 28.52 27.53 27.70 2,520,919 -0.25(-0.90%)
Jan 31, 2011 27.02 28.09 27.02 27.96 2,916,309 +1.02(+3.78%)
Jan 28, 2011 26.34 27.24 26.32 26.94 2,918,359 +0.35(+1.31%)
Jan 27, 2011 26.36 26.62 26.19 26.59 1,089,864 +0.08(+0.30%)
Jan 26, 2011 25.65 26.64 25.65 26.51 1,693,202 +0.99(+3.89%)
Jan 25, 2011 26.06 26.11 25.31 25.52 1,026,455 -0.68(-2.59%)
Jan 24, 2011 26.08 26.30 25.88 26.19 1,235,845 +0.02(+0.09%)
Jan 21, 2011 25.78 26.29 25.78 26.17 1,746,790 +0.53(+2.08%)
Jan 20, 2011 25.57 25.69 25.13 25.64 1,585,594 -0.16(-0.63%)
Jan 19, 2011 26.02 26.02 25.63 25.80 1,515,371 -0.21(-0.81%)
Jan 18, 2011 26.36 26.36 25.93 26.01 1,829,520 -0.29(-1.11%)
Jan 14, 2011 26.38 26.45 26.15 26.30 1,493,890 -0.11(-0.40%)
Jan 13, 2011 26.56 26.74 26.23 26.40 991,302 -0.15(-0.55%)
Jan 12, 2011 26.82 27.12 26.43 26.55 1,586,053 +0.10(+0.37%)
Jan 11, 2011 26.44 26.82 26.36 26.45 2,179,442 +0.53(+2.06%)
Jan 10, 2011 26.25 26.32 25.73 25.92 2,030,070 -0.39(-1.47%)
Jan 07, 2011 26.14 26.34 25.87 26.31 1,628,401 +0.36(+1.40%)
Jan 06, 2011 26.81 26.86 25.88 25.94 1,658,514 -0.68(-2.55%)
Jan 05, 2011 27.16 27.16 26.57 26.62 1,383,155 -0.47(-1.73%)
Jan 04, 2011 27.22 27.50 26.87 27.09 1,476,433 +0.10(+0.36%)
Jan 03, 2011 27.20 27.45 26.83 26.99 798,496 +0.15(+0.54%)
Dec 31, 2010 26.52 26.95 26.36 26.85 1,003,518 +0.27(+1.03%)
Dec 30, 2010 26.70 26.94 26.53 26.57 923,391 -0.25(-0.93%)
Dec 29, 2010 26.72 26.85 26.49 26.82 859,191 +0.15(+0.58%)
Dec 28, 2010 26.38 26.74 26.36 26.67 493,176 +0.32(+1.23%)
Dec 27, 2010 26.20 26.47 26.15 26.35 619,952 +0.13(+0.49%)
Dec 23, 2010 26.21 26.31 25.77 26.22 1,558,884 +0.03(+0.12%)
Dec 22, 2010 26.12 26.57 25.98 26.19 1,599,115 +0.15(+0.56%)
Dec 21, 2010 25.60 26.11 25.43 26.04 1,058,613 +0.68(+2.68%)
Dec 20, 2010 25.21 25.60 25.04 25.36 1,589,872 +0.32(+1.26%)
Dec 17, 2010 25.14 25.28 24.95 25.05 2,021,792 -0.13(-0.51%)
Dec 16, 2010 25.19 25.23 24.93 25.18 2,165,662 -0.08(-0.32%)
Dec 15, 2010 25.16 25.34 24.95 25.26 1,045,814 +0.03(+0.13%)
Dec 14, 2010 24.90 25.25 24.75 25.23 985,346 +0.24(+0.97%)
Dec 13, 2010 25.11 25.33 24.91 24.98 1,048,114 -0.06(-0.26%)
Dec 10, 2010 25.08 25.23 24.85 25.05 901,814 -0.03(-0.13%)
Dec 09, 2010 24.95 25.15 24.55 25.08 1,879,314 -0.15(-0.61%)
Dec 08, 2010 25.55 25.78 25.06 25.23 1,378,381 -0.39(-1.51%)
Dec 07, 2010 26.34 26.57 25.60 25.62 1,326,888 +0.27(+1.05%)
Dec 06, 2010 25.32 26.14 25.25 25.35 1,373,389 -0.17(-0.66%)
Dec 03, 2010 24.93 25.68 24.89 25.52 1,776,274 +0.62(+2.50%)
Dec 02, 2010 24.16 24.97 24.04 24.90 2,070,693 +0.92(+3.84%)
Dec 01, 2010 23.68 23.98 23.62 23.98 1,181,565 +0.74(+3.20%)
Nov 30, 2010 23.13 23.44 22.99 23.24 934,599 -0.35(-1.47%)
Nov 29, 2010 23.17 23.64 23.00 23.59 879,919 +0.27(+1.18%)
Nov 26, 2010 23.47 23.47 23.20 23.31 449,341 -0.57(-2.40%)
Nov 24, 2010 23.34 23.88 23.88 23.88 856,657 +0.74(+3.21%)
Nov 23, 2010 23.04 23.28 22.94 23.14 1,371,219 -0.31(-1.31%)
Nov 22, 2010 23.63 23.78 23.13 23.45 1,418,468 -0.23(-0.99%)
Nov 19, 2010 23.32 23.73 23.08 23.68 757,562 +0.27(+1.17%)
Nov 18, 2010 23.02 23.71 23.00 23.41 845,111 +0.61(+2.69%)
Nov 17, 2010 22.75 22.92 22.62 22.79 1,520,816 -0.15(-0.67%)
Nov 16, 2010 23.19 23.32 22.66 22.95 1,372,238 -0.62(-2.64%)
Nov 15, 2010 23.81 23.96 23.48 23.57 573,738 -0.18(-0.75%)
Nov 12, 2010 23.98 24.26 23.46 23.75 985,158 -0.61(-2.49%)
Nov 11, 2010 24.04 24.42 23.83 24.35 1,165,661 +0.18(+0.74%)
Nov 10, 2010 24.02 24.22 23.46 24.18 1,408,163 +0.18(+0.74%)
Nov 09, 2010 24.05 24.39 23.83 24.00 1,585,588 +0.40(+1.71%)
Nov 08, 2010 23.63 23.87 23.39 23.59 1,004,368 -0.15(-0.65%)
Nov 05, 2010 24.19 24.31 23.67 23.75 1,154,326 -0.29(-1.21%)
Nov 04, 2010 24.06 24.37 24.01 24.04 1,525,618 +0.41(+1.74%)
Nov 03, 2010 23.57 23.76 23.35 23.63 1,372,013 +0.12(+0.52%)
Nov 02, 2010 23.22 23.57 23.10 23.50 1,516,577 +0.54(+2.36%)
Nov 01, 2010 22.73 23.13 22.67 22.96 1,492,595 +0.49(+2.19%)
Oct 29, 2010 22.61 22.75 22.44 22.47 1,364,309 -0.20(-0.89%)
Oct 28, 2010 22.74 22.89 22.62 22.67 1,534,147 -0.21(-0.92%)
Oct 27, 2010 23.04 23.08 22.76 22.88 1,046,810 -0.20(-0.87%)
Oct 25, 2010 23.04 23.42 23.00 23.08 982,861 +0.29(+1.28%)
Oct 22, 2010 22.96 23.02 22.75 22.79 507,318 -0.02(-0.11%)
Oct 21, 2010 23.00 23.22 22.62 22.82 701,838 -0.19(-0.81%)
Oct 20, 2010 23.00 23.19 22.87 23.00 798,008 -0.03(-0.14%)
Oct 19, 2010 23.11 23.25 22.69 23.04 1,119,383 -0.93(-3.88%)
Oct 18, 2010 23.80 24.08 23.79 23.96 995,888 -0.06(-0.24%)
Oct 15, 2010 24.30 24.43 23.88 24.02 535,403 -0.19(-0.77%)
Oct 14, 2010 24.22 24.56 23.94 24.21 486,912 -0.06(-0.27%)
Oct 13, 2010 24.09 24.42 24.01 24.27 857,070 +0.46(+1.93%)
Oct 12, 2010 23.81 24.05 23.60 23.81 474,292 +0.08(+0.34%)
Oct 11, 2010 23.74 23.92 23.56 23.73 267,588 -0.02(-0.10%)
Oct 08, 2010 23.75 23.95 23.08 23.75 1,049,777 +0.43(+1.84%)
Oct 07, 2010 23.75 23.75 23.08 23.33 734,201 -0.44(-1.87%)
Oct 06, 2010 23.86 24.01 23.53 23.77 739,285 -0.05(-0.20%)
Oct 05, 2010 23.94 24.12 23.78 23.82 226,845 +0.07(+0.31%)
Oct 04, 2010 24.00 24.23 23.39 23.75 780,370 -0.23(-0.94%)
Oct 01, 2010 23.97 24.22 23.33 23.97 1,137,991 +0.73(+3.16%)
Sep 30, 2010 23.45 23.60 22.91 23.24 922,210 +0.14(+0.59%)
Sep 29, 2010 22.54 23.13 22.49 23.10 727,797 +0.48(+2.14%)
Sep 28, 2010 22.56 22.87 22.28 22.62 1,244,733 -0.19(-0.85%)
Sep 27, 2010 22.60 23.01 22.54 22.81 724,013 +0.22(+0.97%)
Sep 24, 2010 22.31 22.66 22.30 22.59 830,971 +0.56(+2.53%)
Sep 23, 2010 21.62 22.12 21.53 22.03 909,076 +0.11(+0.52%)
Sep 22, 2010 22.00 22.26 21.57 21.92 630,137 -0.05(-0.22%)
Sep 21, 2010 22.45 22.45 21.84 21.97 1,287,614 -0.35(-1.56%)
Sep 20, 2010 21.77 22.58 21.72 22.32 847,284 +0.50(+2.30%)
Sep 17, 2010 21.82 22.12 21.59 21.82 527,261 -0.36(-1.60%)
Sep 15, 2010 22.20 22.37 21.98 22.17 694,722 -0.19(-0.83%)
Sep 14, 2010 22.20 22.41 21.95 22.36 928,377 +0.03(+0.14%)
Sep 13, 2010 22.64 22.69 22.12 22.33 934,899 -0.10(-0.43%)
Sep 10, 2010 22.60 22.62 22.02 22.42 1,609,793 -0.25(-1.10%)
Sep 09, 2010 23.00 23.01 22.33 22.67 1,460,728 +0.02(+0.07%)
Sep 08, 2010 22.41 23.05 22.38 22.66 1,412,318 +0.31(+1.37%)
Sep 07, 2010 22.69 22.81 22.21 22.35 964,583 -0.43(-1.88%)
Sep 03, 2010 23.12 23.42 22.71 22.78 906,524 -0.01(-0.04%)
Sep 02, 2010 22.54 22.80 22.47 22.79 227 +0.09(+0.39%)
Sep 01, 2010 22.01 22.75 22.01 22.70 1,783,978 +1.09(+5.05%)
Aug 31, 2010 21.60 21.78 21.26 21.61 990 +0.06(+0.30%)
Aug 30, 2010 21.23 21.78 21.23 21.54 1,772,248 +0.20(+0.95%)
Aug 27, 2010 20.76 21.44 20.52 21.34 1,116,481 +0.83(+4.06%)
Aug 26, 2010 20.87 21.28 20.30 20.51 1,014,104 +0.00(+0.00%)
Aug 25, 2010 20.01 20.58 19.88 20.51 1,620,566 +0.31(+1.56%)
Aug 24, 2010 20.19 20.37 20.14 20.19 1,382,487 -0.28(-1.38%)
Aug 23, 2010 20.60 20.60 20.39 20.48 1,295,257 +0.03(+0.16%)
Aug 20, 2010 20.60 20.61 20.23 20.44 1,145,467 -0.27(-1.29%)
Aug 19, 2010 20.97 21.11 20.61 20.71 1,514,602 -0.41(-1.95%)
Aug 18, 2010 21.23 21.28 20.84 21.12 776,759 -0.05(-0.23%)
Aug 17, 2010 21.23 21.37 20.98 21.17 831,449 +0.25(+1.20%)
Aug 16, 2010 21.15 21.15 20.62 20.92 1,103,926 -0.15(-0.73%)
Aug 13, 2010 21.07 21.49 21.02 21.07 654,218 -0.17(-0.80%)
Aug 12, 2010 21.45 21.55 21.12 21.24 1,245,816 -0.53(-2.41%)
Aug 11, 2010 21.96 22.09 21.62 21.77 619 -0.67(-2.99%)
Aug 10, 2010 22.12 22.57 22.10 22.44 830,227 -0.12(-0.54%)
Aug 09, 2010 22.51 22.63 22.16 22.56 801,233 +0.15(+0.68%)
Aug 06, 2010 22.41 22.85 22.12 22.41 1,090,409 -0.66(-2.87%)
Aug 05, 2010 22.68 23.12 22.42 23.07 809,480 +0.38(+1.67%)
Aug 04, 2010 22.91 23.25 22.57 22.69 1,220,878 -0.22(-0.95%)
Aug 03, 2010 23.08 23.30 22.90 22.91 924,664 -0.45(-1.94%)
Aug 02, 2010 23.38 23.56 23.06 23.36 1,114,386 +0.58(+2.55%)
Jul 30, 2010 22.78 22.91 21.93 22.78 1,324,392 +0.49(+2.21%)
Jul 29, 2010 22.91 22.96 21.99 22.28 123 -1.03(-4.40%)
Jul 28, 2010 23.54 23.80 23.13 23.31 1,235,997 -0.41(-1.74%)
Jul 27, 2010 24.17 24.33 23.46 23.72 552,869 -0.37(-1.54%)
Jul 26, 2010 23.70 24.24 23.56 24.09 871,904 +0.56(+2.37%)
Jul 23, 2010 23.04 23.73 22.85 23.54 826,236 +0.44(+1.89%)
Jul 22, 2010 23.25 23.33 22.92 23.10 1,364,032 +0.28(+1.24%)
Jul 21, 2010 23.24 23.25 22.48 22.82 1,508,544 -0.11(-0.49%)
Jul 20, 2010 22.30 23.05 22.30 22.93 2,031,911 +0.26(+1.14%)
Jul 19, 2010 22.51 22.78 22.40 22.67 1,590,411 +0.30(+1.34%)
Jul 16, 2010 22.37 23.08 22.24 22.37 1,157,369 -0.86(-3.72%)
Jul 15, 2010 23.46 23.56 22.88 23.24 1,244,248 -0.31(-1.30%)
Jul 14, 2010 23.59 23.91 23.32 23.54 1,260,937 -0.20(-0.85%)
Jul 13, 2010 23.35 24.13 23.31 23.75 1,472,077 +0.78(+3.38%)
Jul 12, 2010 22.83 23.21 22.75 22.97 713,292 +0.06(+0.28%)
Jul 09, 2010 22.91 23.03 22.55 22.91 843,272 +0.48(+2.16%)
Jul 08, 2010 22.51 22.70 22.11 22.42 879,199 +0.44(+1.98%)
Jul 07, 2010 21.30 22.07 21.15 21.99 715,395 +0.86(+4.09%)
Jul 06, 2010 21.34 21.56 20.94 21.12 703,209 +0.28(+1.36%)
Jul 02, 2010 20.84 21.17 20.56 20.84 1,297,328 +0.15(+0.74%)
Jul 01, 2010 20.91 21.16 20.27 20.69 923,640 -0.15(-0.70%)
Jun 30, 2010 20.58 21.19 20.40 20.83 1,454,033 +0.19(+0.90%)
Jun 29, 2010 21.40 21.40 20.49 20.65 1,466,816 -2.00(-8.84%)
Jun 25, 2010 22.65 22.84 22.02 22.65 1,248,142 +0.69(+3.13%)
Jun 24, 2010 22.40 22.57 21.86 21.96 981,340 -0.69(-3.03%)
Jun 23, 2010 22.67 22.77 22.30 22.65 1,133,886 -0.28(-1.23%)
Jun 22, 2010 23.60 24.09 22.85 22.93 1,381,505 -0.62(-2.64%)
Jun 21, 2010 23.98 24.23 23.50 23.55 1,363,491 -0.21(-0.88%)
Jun 18, 2010 23.76 23.84 23.63 23.76 4,554,232 +0.15(+0.65%)
Jun 17, 2010 23.63 23.89 23.18 23.61 2,664,785 -0.01(-0.03%)
Jun 16, 2010 23.33 23.75 23.15 23.62 1,763,841 +0.03(+0.14%)
Jun 15, 2010 23.44 23.73 23.32 23.59 2,370,613 +0.37(+1.60%)
Jun 14, 2010 23.59 24.01 23.09 23.21 1,270,564 -0.04(-0.17%)
Jun 11, 2010 22.54 23.46 22.45 23.25 1,307,351 -0.01(-0.03%)
Jun 10, 2010 22.58 23.27 22.54 23.26 2,342,371 +1.13(+5.11%)
Jun 09, 2010 21.93 22.45 21.81 22.13 1,501,483 +0.51(+2.35%)
Jun 08, 2010 21.49 21.70 20.76 21.62 1,304,340 +0.41(+1.94%)
Jun 07, 2010 21.76 22.11 21.19 21.21 1,339,484 -0.57(-2.63%)
Jun 04, 2010 21.78 22.67 21.63 21.78 1,526,965 -1.20(-5.24%)
Jun 03, 2010 22.87 23.08 22.32 22.99 1,124,844 +0.37(+1.64%)
Jun 02, 2010 22.03 22.63 21.85 22.62 1,713,091 +0.98(+4.52%)
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.