Skip to main content

Cenovus Energy Inc (NY: CVE )

18.25 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.42 28.52 27.42 28.26 2,208,783 +0.99(+3.61%)
May 23, 2011 27.43 27.63 27.04 27.27 980,564 -0.91(-3.24%)
May 20, 2011 28.01 28.39 27.66 28.18 1,354,607 -0.02(-0.06%)
May 19, 2011 28.43 28.52 27.83 28.20 1,623,462 +0.05(+0.17%)
May 18, 2011 27.35 28.51 27.25 28.15 2,219,034 +0.95(+3.47%)
May 17, 2011 26.89 27.25 26.24 27.21 2,575,489 +0.08(+0.30%)
May 16, 2011 27.40 28.23 26.99 27.13 2,900,680 -0.33(-1.21%)
May 13, 2011 27.72 27.82 27.09 27.46 1,676,276 -0.31(-1.11%)
May 12, 2011 27.71 28.09 27.30 27.76 1,986,642 -0.26(-0.92%)
May 11, 2011 28.81 28.81 27.85 28.02 1,773,765 -0.88(-3.05%)
May 10, 2011 28.89 29.13 28.56 28.90 1,422,921 +0.07(+0.25%)
May 09, 2011 28.73 28.91 28.27 28.83 1,346,178 +0.27(+0.96%)
May 06, 2011 28.36 29.44 27.97 28.56 2,754,555 +0.39(+1.38%)
May 05, 2011 28.72 28.76 27.77 28.17 2,964,091 -1.09(-3.73%)
May 04, 2011 29.79 29.96 28.98 29.26 2,026,123 -0.67(-2.24%)
May 03, 2011 30.66 30.70 29.52 29.93 1,335,919 -0.81(-2.63%)
May 02, 2011 30.55 30.81 30.52 30.74 1,905,388 -0.29(-0.94%)
Apr 29, 2011 30.46 31.04 30.33 31.03 1,408,784 +0.42(+1.37%)
Apr 28, 2011 30.64 30.92 30.41 30.61 1,809,528 -0.18(-0.58%)
Apr 27, 2011 30.47 31.07 29.37 30.79 4,122,015 +0.08(+0.26%)
Apr 26, 2011 29.81 30.95 29.80 30.70 2,311,633 +0.49(+1.63%)
Apr 25, 2011 30.62 30.68 29.74 30.21 1,619,839 -0.22(-0.72%)
Apr 21, 2011 30.51 30.66 29.89 30.43 1,346,827 +0.08(+0.27%)
Apr 20, 2011 30.15 30.50 30.13 30.35 1,366,248 +0.71(+2.40%)
Apr 19, 2011 29.51 29.86 29.11 29.64 1,520,800 +0.10(+0.33%)
Apr 18, 2011 29.77 29.78 28.79 29.54 1,947,036 -0.74(-2.43%)
Apr 15, 2011 30.30 30.61 30.17 30.28 1,525,287 -0.08(-0.27%)
Apr 14, 2011 30.02 30.58 29.86 30.36 1,547,579 -0.16(-0.53%)
Apr 13, 2011 30.53 31.00 30.28 30.52 1,521,181 +0.16(+0.53%)
Apr 12, 2011 31.24 31.25 29.69 30.36 2,389,367 -1.24(-3.91%)
Apr 11, 2011 32.46 32.60 31.27 31.59 1,824,388 -0.92(-2.83%)
Apr 08, 2011 31.97 32.91 31.82 32.51 2,095,754 +0.89(+2.81%)
Apr 07, 2011 31.76 32.01 31.43 31.63 1,626,134 -0.06(-0.18%)
Apr 06, 2011 32.22 32.29 31.59 31.68 3,218,102 -0.54(-1.68%)
Apr 05, 2011 32.34 32.57 32.07 32.22 788,450 -0.16(-0.50%)
Apr 04, 2011 32.43 32.53 32.15 32.39 1,008,597 -0.11(-0.32%)
Apr 01, 2011 32.10 32.68 32.10 32.49 1,335,606 +0.67(+2.11%)
Mar 31, 2011 31.95 32.08 31.39 31.82 2,237,264 +0.05(+0.15%)
Mar 30, 2011 31.27 31.92 31.26 31.77 1,040,679 +0.67(+2.16%)
Mar 29, 2011 31.03 31.52 30.91 31.10 1,498,887 +0.13(+0.42%)
Mar 28, 2011 30.98 31.59 30.96 30.97 1,391,019 -0.07(-0.23%)
Mar 25, 2011 30.66 31.50 30.60 31.04 1,495,600 +0.43(+1.40%)
Mar 24, 2011 30.78 30.99 30.49 30.62 921,649 -0.07(-0.24%)
Mar 23, 2011 30.90 30.91 30.43 30.69 1,454,152 -0.20(-0.65%)
Mar 22, 2011 30.97 31.08 30.70 30.89 903,126 -0.06(-0.21%)
Mar 21, 2011 30.75 30.99 30.70 30.96 1,436,133 +1.20(+4.05%)
Mar 18, 2011 29.99 30.32 29.52 29.75 1,731,951 -0.05(-0.16%)
Mar 17, 2011 29.12 29.90 28.89 29.80 2,185,436 +1.42(+5.01%)
Mar 16, 2011 28.81 29.23 28.18 28.38 2,994,497 -0.31(-1.07%)
Mar 15, 2011 28.68 28.97 28.60 28.68 3,327,260 -0.23(-0.81%)
Mar 14, 2011 28.83 29.10 28.60 28.92 1,325,057 -0.11(-0.39%)
Mar 11, 2011 28.68 29.26 28.52 29.03 2,934,270 -0.15(-0.53%)
Mar 10, 2011 30.06 30.19 28.78 29.19 2,176,687 -1.31(-4.29%)
Mar 09, 2011 30.54 30.79 29.88 30.49 1,507,062 -0.06(-0.21%)
Mar 08, 2011 31.84 31.84 30.49 30.56 2,060,513 -1.25(-3.94%)
Mar 07, 2011 32.22 32.37 31.61 31.81 1,803,057 -0.17(-0.53%)
Mar 04, 2011 32.06 32.18 31.71 31.98 1,874,057 +0.21(+0.66%)
Mar 03, 2011 31.97 32.15 31.40 31.77 1,645,347 -0.31(-0.96%)
Mar 02, 2011 31.35 32.19 31.35 32.08 2,750,840 +0.93(+2.98%)
Mar 01, 2011 31.55 31.64 30.92 31.15 2,499,249 -0.29(-0.93%)
Feb 28, 2011 30.93 31.74 30.83 31.44 2,613,980 +0.45(+1.46%)
Feb 25, 2011 30.70 31.06 30.38 30.99 2,587,463 +0.74(+2.43%)
Feb 24, 2011 31.01 31.35 29.99 30.25 2,492,181 -0.48(-1.55%)
Feb 23, 2011 30.62 31.11 30.37 30.73 2,922,129 +0.35(+1.14%)
Feb 22, 2011 30.71 31.44 30.27 30.38 2,545,285 +0.49(+1.65%)
Feb 18, 2011 29.91 30.03 29.13 29.89 3,155,454 +0.00(+0.00%)
Feb 17, 2011 29.26 29.89 29.21 29.89 1,649,778 +0.51(+1.73%)
Feb 16, 2011 29.20 29.46 28.94 29.38 1,878,838 +0.60(+2.08%)
Feb 15, 2011 29.23 29.33 28.68 28.78 1,686,933 -0.23(-0.81%)
Feb 14, 2011 28.64 29.40 28.58 29.02 2,051,469 +0.54(+1.90%)
Feb 11, 2011 27.96 28.67 27.91 28.47 1,515,518 +0.27(+0.97%)
Feb 10, 2011 27.40 28.23 27.17 28.20 1,879,311 +0.65(+2.38%)
Feb 09, 2011 27.65 28.10 27.44 27.55 2,208,750 -0.05(-0.18%)
Feb 08, 2011 27.54 27.62 27.35 27.59 1,838,228 -0.11(-0.41%)
Feb 07, 2011 27.84 27.98 27.65 27.71 1,844,820 +0.02(+0.06%)
Feb 04, 2011 28.04 28.20 27.55 27.69 1,633,891 -0.19(-0.67%)
Feb 03, 2011 27.88 28.22 27.75 27.88 1,687,559 +0.04(+0.15%)
Feb 02, 2011 27.96 28.28 27.73 27.84 1,366,204 +0.12(+0.44%)
Feb 01, 2011 28.10 28.53 27.54 27.72 2,519,975 -0.25(-0.90%)
Jan 31, 2011 27.03 28.10 27.03 27.97 2,915,217 +1.02(+3.78%)
Jan 28, 2011 26.35 27.25 26.33 26.95 2,917,266 +0.35(+1.31%)
Jan 27, 2011 26.37 26.63 26.20 26.60 1,089,456 +0.08(+0.30%)
Jan 26, 2011 25.66 26.65 25.66 26.52 1,692,568 +0.99(+3.89%)
Jan 25, 2011 26.07 26.12 25.32 25.53 1,026,070 -0.68(-2.59%)
Jan 24, 2011 26.09 26.31 25.89 26.20 1,235,382 +0.02(+0.09%)
Jan 21, 2011 25.79 26.30 25.79 26.18 1,746,136 +0.53(+2.08%)
Jan 20, 2011 25.58 25.70 25.14 25.65 1,585,000 -0.16(-0.63%)
Jan 19, 2011 26.03 26.03 25.64 25.81 1,514,804 -0.21(-0.81%)
Jan 18, 2011 26.37 26.37 25.94 26.02 1,828,834 -0.29(-1.11%)
Jan 14, 2011 26.39 26.46 26.16 26.31 1,493,330 -0.11(-0.40%)
Jan 13, 2011 26.57 26.75 26.24 26.41 990,931 -0.15(-0.55%)
Jan 12, 2011 26.83 27.13 26.44 26.56 1,585,459 +0.10(+0.37%)
Jan 11, 2011 26.45 26.83 26.37 26.46 2,178,626 +0.53(+2.06%)
Jan 10, 2011 26.26 26.33 25.74 25.93 2,029,310 -0.39(-1.47%)
Jan 07, 2011 26.15 26.35 25.88 26.32 1,627,791 +0.36(+1.40%)
Jan 06, 2011 26.82 26.87 25.89 25.95 1,657,893 -0.68(-2.55%)
Jan 05, 2011 27.17 27.17 26.58 26.63 1,382,637 -0.47(-1.73%)
Jan 04, 2011 27.23 27.51 26.88 27.10 1,475,880 +0.10(+0.36%)
Jan 03, 2011 27.21 27.46 26.84 27.00 798,197 +0.15(+0.54%)
Dec 31, 2010 26.53 26.96 26.37 26.86 1,003,143 +0.27(+1.03%)
Dec 30, 2010 26.70 26.95 26.54 26.58 923,045 -0.25(-0.93%)
Dec 29, 2010 26.73 26.86 26.50 26.83 858,869 +0.15(+0.58%)
Dec 28, 2010 26.39 26.75 26.37 26.68 492,991 +0.32(+1.23%)
Dec 27, 2010 26.21 26.48 26.16 26.36 619,720 +0.13(+0.49%)
Dec 23, 2010 26.22 26.32 25.78 26.23 1,558,300 +0.03(+0.12%)
Dec 22, 2010 26.13 26.58 25.99 26.20 1,598,516 +0.15(+0.56%)
Dec 21, 2010 25.61 26.12 25.44 26.05 1,058,217 +0.68(+2.68%)
Dec 20, 2010 25.22 25.61 25.05 25.37 1,589,277 +0.32(+1.26%)
Dec 17, 2010 25.15 25.29 24.96 25.06 2,021,035 -0.13(-0.51%)
Dec 16, 2010 25.20 25.24 24.94 25.19 2,164,851 -0.08(-0.32%)
Dec 15, 2010 25.17 25.35 24.96 25.27 1,045,422 +0.03(+0.13%)
Dec 14, 2010 24.91 25.26 24.76 25.23 984,977 +0.24(+0.97%)
Dec 13, 2010 25.12 25.34 24.92 24.99 1,047,722 -0.06(-0.26%)
Dec 10, 2010 25.09 25.24 24.86 25.06 901,477 -0.03(-0.13%)
Dec 09, 2010 24.96 25.16 24.56 25.09 1,878,610 -0.15(-0.61%)
Dec 08, 2010 25.56 25.79 25.06 25.24 1,377,865 -0.39(-1.51%)
Dec 07, 2010 26.35 26.58 25.61 25.63 1,326,391 +0.27(+1.05%)
Dec 06, 2010 25.33 26.15 25.26 25.36 1,372,875 -0.17(-0.66%)
Dec 03, 2010 24.94 25.69 24.90 25.53 1,775,609 +0.62(+2.50%)
Dec 02, 2010 24.17 24.98 24.05 24.91 2,069,918 +0.92(+3.84%)
Dec 01, 2010 23.69 23.99 23.63 23.99 1,181,122 +0.74(+3.20%)
Nov 30, 2010 23.14 23.45 23.00 23.25 934,249 -0.35(-1.47%)
Nov 29, 2010 23.17 23.65 23.00 23.59 879,590 +0.27(+1.18%)
Nov 26, 2010 23.48 23.48 23.21 23.32 449,173 -0.57(-2.40%)
Nov 24, 2010 23.35 23.89 23.89 23.89 856,337 +0.74(+3.21%)
Nov 23, 2010 23.04 23.29 22.95 23.15 1,370,706 -0.31(-1.31%)
Nov 22, 2010 23.64 23.79 23.14 23.46 1,417,937 -0.23(-0.99%)
Nov 19, 2010 23.33 23.74 23.09 23.69 757,278 +0.27(+1.17%)
Nov 18, 2010 23.03 23.72 23.00 23.42 844,795 +0.61(+2.69%)
Nov 17, 2010 22.75 22.93 22.62 22.80 1,520,246 -0.15(-0.67%)
Nov 16, 2010 23.20 23.33 22.67 22.96 1,371,724 -0.62(-2.64%)
Nov 15, 2010 23.82 23.97 23.49 23.58 573,523 -0.18(-0.75%)
Nov 12, 2010 23.99 24.26 23.46 23.76 984,789 -0.61(-2.49%)
Nov 11, 2010 24.05 24.43 23.84 24.36 1,165,224 +0.18(+0.74%)
Nov 10, 2010 24.03 24.23 23.47 24.18 1,407,635 +0.18(+0.74%)
Nov 09, 2010 24.06 24.40 23.84 24.01 1,584,994 +0.40(+1.71%)
Nov 08, 2010 23.64 23.88 23.40 23.60 1,003,992 -0.15(-0.65%)
Nov 05, 2010 24.20 24.32 23.68 23.76 1,153,894 -0.29(-1.21%)
Nov 04, 2010 24.07 24.38 24.01 24.05 1,525,047 +0.41(+1.74%)
Nov 03, 2010 23.58 23.77 23.36 23.63 1,371,499 +0.12(+0.52%)
Nov 02, 2010 23.23 23.58 23.11 23.51 1,516,009 +0.54(+2.36%)
Nov 01, 2010 22.74 23.14 22.68 22.97 1,492,036 +0.49(+2.19%)
Oct 29, 2010 22.62 22.76 22.45 22.48 1,363,799 -0.20(-0.89%)
Oct 28, 2010 22.75 22.90 22.62 22.68 1,533,573 -0.21(-0.92%)
Oct 27, 2010 23.05 23.09 22.77 22.89 1,046,417 -0.20(-0.87%)
Oct 25, 2010 23.05 23.42 23.01 23.09 982,493 +0.29(+1.28%)
Oct 22, 2010 22.97 23.03 22.75 22.80 507,128 -0.02(-0.11%)
Oct 21, 2010 23.01 23.23 22.62 22.83 701,576 -0.19(-0.81%)
Oct 20, 2010 23.01 23.20 22.88 23.01 797,709 -0.03(-0.14%)
Oct 19, 2010 23.12 23.25 22.70 23.04 1,118,964 -0.93(-3.88%)
Oct 18, 2010 23.81 24.09 23.80 23.97 995,515 -0.06(-0.24%)
Oct 15, 2010 24.31 24.44 23.89 24.03 535,202 -0.19(-0.77%)
Oct 14, 2010 24.23 24.57 23.95 24.22 486,729 -0.06(-0.27%)
Oct 13, 2010 24.10 24.43 24.01 24.28 856,749 +0.46(+1.93%)
Oct 12, 2010 23.82 24.05 23.61 23.82 474,114 +0.08(+0.34%)
Oct 11, 2010 23.75 23.93 23.57 23.74 267,488 -0.02(-0.10%)
Oct 08, 2010 23.76 23.96 23.09 23.76 1,049,384 +0.43(+1.84%)
Oct 07, 2010 23.76 23.76 23.09 23.34 733,926 -0.44(-1.87%)
Oct 06, 2010 23.87 24.02 23.54 23.78 739,008 -0.05(-0.20%)
Oct 05, 2010 23.95 24.13 23.79 23.83 226,760 +0.07(+0.31%)
Oct 04, 2010 24.01 24.24 23.40 23.76 780,077 -0.23(-0.94%)
Oct 01, 2010 23.98 24.23 23.34 23.98 1,137,565 +0.74(+3.16%)
Sep 30, 2010 23.46 23.61 22.92 23.25 921,865 +0.14(+0.59%)
Sep 29, 2010 22.55 23.14 22.50 23.11 727,524 +0.48(+2.14%)
Sep 28, 2010 22.57 22.88 22.29 22.62 1,244,267 -0.19(-0.85%)
Sep 27, 2010 22.61 23.02 22.55 22.82 723,742 +0.22(+0.97%)
Sep 24, 2010 22.32 22.67 22.31 22.60 830,660 +0.56(+2.53%)
Sep 23, 2010 21.63 22.12 21.54 22.04 908,735 +0.11(+0.52%)
Sep 22, 2010 22.01 22.27 21.58 21.93 629,901 -0.05(-0.22%)
Sep 21, 2010 22.46 22.46 21.85 21.98 1,287,132 -0.35(-1.56%)
Sep 20, 2010 21.78 22.58 21.73 22.33 846,967 +0.50(+2.30%)
Sep 17, 2010 21.82 22.12 21.60 21.82 527,064 -0.36(-1.60%)
Sep 15, 2010 22.20 22.38 21.99 22.18 694,462 -0.19(-0.83%)
Sep 14, 2010 22.20 22.42 21.96 22.37 928,029 +0.03(+0.14%)
Sep 13, 2010 22.65 22.70 22.13 22.33 934,549 -0.10(-0.43%)
Sep 10, 2010 22.61 22.62 22.03 22.43 1,609,190 -0.25(-1.10%)
Sep 09, 2010 23.00 23.02 22.33 22.68 1,460,181 +0.02(+0.07%)
Sep 08, 2010 22.41 23.06 22.39 22.66 1,411,789 +0.31(+1.37%)
Sep 07, 2010 22.70 22.82 22.22 22.36 964,221 -0.43(-1.88%)
Sep 03, 2010 23.13 23.43 22.72 22.79 906,184 -0.01(-0.04%)
Sep 02, 2010 22.55 22.81 22.48 22.79 227 +0.09(+0.39%)
Sep 01, 2010 22.02 22.75 22.02 22.71 1,783,309 +1.09(+5.05%)
Aug 31, 2010 21.61 21.78 21.27 21.61 990 +0.06(+0.30%)
Aug 30, 2010 21.24 21.78 21.24 21.55 1,771,585 +0.20(+0.95%)
Aug 27, 2010 20.77 21.44 20.52 21.35 1,116,063 +0.83(+4.06%)
Aug 26, 2010 20.88 21.28 20.31 20.52 1,013,724 +0.00(+0.00%)
Aug 25, 2010 20.01 20.59 19.89 20.52 1,619,959 +0.32(+1.56%)
Aug 24, 2010 20.20 20.38 20.14 20.20 1,381,969 -0.28(-1.38%)
Aug 23, 2010 20.61 20.61 20.40 20.48 1,294,772 +0.03(+0.16%)
Aug 20, 2010 20.60 20.62 20.24 20.45 1,145,038 -0.27(-1.29%)
Aug 19, 2010 20.98 21.12 20.62 20.72 1,514,035 -0.41(-1.95%)
Aug 18, 2010 21.24 21.29 20.85 21.13 776,469 -0.05(-0.23%)
Aug 17, 2010 21.24 21.38 20.98 21.18 831,138 +0.25(+1.20%)
Aug 16, 2010 21.16 21.16 20.63 20.93 1,103,513 -0.15(-0.73%)
Aug 13, 2010 21.08 21.49 21.02 21.08 653,973 -0.17(-0.80%)
Aug 12, 2010 21.46 21.56 21.13 21.25 1,245,350 -0.53(-2.41%)
Aug 11, 2010 21.97 22.10 21.63 21.78 618 -0.67(-2.99%)
Aug 10, 2010 22.13 22.58 22.11 22.45 829,916 -0.12(-0.54%)
Aug 09, 2010 22.52 22.64 22.17 22.57 800,933 +0.15(+0.68%)
Aug 06, 2010 22.41 22.86 22.12 22.41 1,090,001 -0.66(-2.87%)
Aug 05, 2010 22.69 23.13 22.43 23.08 809,177 +0.38(+1.67%)
Aug 04, 2010 22.92 23.25 22.58 22.70 1,220,421 -0.22(-0.95%)
Aug 03, 2010 23.09 23.31 22.91 22.92 924,318 -0.45(-1.94%)
Aug 02, 2010 23.39 23.57 23.07 23.37 1,113,969 +0.58(+2.55%)
Jul 30, 2010 22.79 22.92 21.94 22.79 1,323,896 +0.49(+2.21%)
Jul 29, 2010 22.92 22.97 22.00 22.29 123 -1.03(-4.40%)
Jul 28, 2010 23.55 23.81 23.14 23.32 1,235,534 -0.41(-1.74%)
Jul 27, 2010 24.18 24.34 23.47 23.73 552,662 -0.37(-1.54%)
Jul 26, 2010 23.71 24.25 23.57 24.10 871,578 +0.56(+2.37%)
Jul 23, 2010 23.05 23.74 22.86 23.55 825,926 +0.44(+1.89%)
Jul 22, 2010 23.26 23.34 22.93 23.11 1,363,521 +0.28(+1.24%)
Jul 21, 2010 23.25 23.26 22.49 22.83 1,507,979 -0.11(-0.49%)
Jul 20, 2010 22.31 23.06 22.31 22.94 2,031,150 +0.26(+1.14%)
Jul 19, 2010 22.52 22.79 22.41 22.68 1,589,815 +0.30(+1.34%)
Jul 16, 2010 22.38 23.09 22.25 22.38 1,156,936 -0.86(-3.72%)
Jul 15, 2010 23.47 23.57 22.89 23.25 1,243,782 -0.31(-1.30%)
Jul 14, 2010 23.59 23.92 23.33 23.55 1,260,464 -0.20(-0.85%)
Jul 13, 2010 23.36 24.14 23.32 23.76 1,471,526 +0.78(+3.38%)
Jul 12, 2010 22.84 23.21 22.75 22.98 713,024 +0.06(+0.28%)
Jul 09, 2010 22.92 23.04 22.56 22.92 842,956 +0.48(+2.16%)
Jul 08, 2010 22.52 22.71 22.12 22.43 878,870 +0.44(+1.98%)
Jul 07, 2010 21.31 22.08 21.16 21.99 715,127 +0.86(+4.09%)
Jul 06, 2010 21.35 21.57 20.94 21.13 702,946 +0.28(+1.36%)
Jul 02, 2010 20.85 21.18 20.57 20.85 1,296,842 +0.15(+0.74%)
Jul 01, 2010 20.92 21.17 20.27 20.69 923,294 -0.15(-0.70%)
Jun 30, 2010 20.59 21.20 20.41 20.84 1,453,488 +0.19(+0.90%)
Jun 29, 2010 21.41 21.41 20.50 20.65 1,466,266 -2.00(-8.84%)
Jun 25, 2010 22.66 22.85 22.03 22.66 1,247,675 +0.69(+3.13%)
Jun 24, 2010 22.41 22.58 21.87 21.97 980,972 -0.69(-3.03%)
Jun 23, 2010 22.68 22.78 22.31 22.66 1,133,461 -0.28(-1.23%)
Jun 22, 2010 23.61 24.10 22.86 22.94 1,380,987 -0.62(-2.64%)
Jun 21, 2010 23.99 24.24 23.51 23.56 1,362,980 -0.21(-0.88%)
Jun 18, 2010 23.77 23.84 23.64 23.77 4,552,527 +0.15(+0.65%)
Jun 17, 2010 23.63 23.90 23.19 23.62 2,663,787 -0.01(-0.03%)
Jun 16, 2010 23.34 23.76 23.16 23.63 1,763,180 +0.03(+0.14%)
Jun 15, 2010 23.45 23.74 23.33 23.59 2,369,725 +0.37(+1.60%)
Jun 14, 2010 23.60 24.02 23.10 23.22 1,270,088 -0.04(-0.17%)
Jun 11, 2010 22.55 23.47 22.46 23.26 1,306,862 -0.01(-0.03%)
Jun 10, 2010 22.58 23.28 22.54 23.27 2,341,494 +1.13(+5.11%)
Jun 09, 2010 21.94 22.46 21.82 22.14 1,500,920 +0.51(+2.35%)
Jun 08, 2010 21.50 21.71 20.77 21.63 1,303,852 +0.41(+1.94%)
Jun 07, 2010 21.77 22.12 21.20 21.22 1,338,982 -0.57(-2.63%)
Jun 04, 2010 21.79 22.68 21.64 21.79 1,526,394 -1.20(-5.24%)
Jun 03, 2010 22.88 23.09 22.33 23.00 1,124,423 +0.37(+1.64%)
Jun 02, 2010 22.04 22.64 21.86 22.62 1,712,450 +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.