Skip to main content

Cenovus Energy Inc (NY: CVE )

18.24 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.90 11.09 10.79 10.80 1,624,217 -0.12(-1.14%)
Mar 30, 2016 10.83 11.17 10.80 10.92 1,642,613 +0.25(+2.34%)
Mar 29, 2016 10.55 10.74 10.42 10.67 2,251,671 -0.05(-0.47%)
Mar 28, 2016 10.63 10.74 10.45 10.72 2,371,900 +0.12(+1.18%)
Mar 24, 2016 10.31 10.60 10.60 10.60 2,757,414 +0.06(+0.55%)
Mar 23, 2016 11.04 11.10 10.48 10.54 2,219,984 -0.52(-4.73%)
Mar 22, 2016 11.20 11.29 11.04 11.06 2,135,778 -0.23(-2.06%)
Mar 21, 2016 11.29 11.45 11.20 11.29 1,874,781 -0.02(-0.15%)
Mar 18, 2016 11.40 11.48 11.28 11.31 2,715,532 -0.03(-0.29%)
Mar 17, 2016 11.36 11.60 11.28 11.34 2,839,332 +0.19(+1.71%)
Mar 16, 2016 10.98 11.22 10.83 11.15 2,291,905 +0.28(+2.60%)
Mar 15, 2016 10.68 10.88 10.50 10.87 2,243,222 +0.01(+0.08%)
Mar 14, 2016 10.70 10.90 10.55 10.86 2,171,363 -0.04(-0.38%)
Mar 11, 2016 10.73 10.97 10.70 10.90 2,893,834 +0.59(+5.72%)
Mar 10, 2016 10.46 10.63 10.25 10.31 2,884,962 -0.21(-2.04%)
Mar 09, 2016 10.52 10.86 10.49 10.53 3,375,867 +0.23(+2.25%)
Mar 08, 2016 10.44 10.55 10.10 10.30 3,859,152 -0.26(-2.43%)
Mar 07, 2016 10.36 10.65 10.19 10.55 4,249,689 +0.18(+1.75%)
Mar 04, 2016 10.19 10.46 10.10 10.37 3,671,740 +0.29(+2.87%)
Mar 03, 2016 9.908 10.31 9.867 10.08 2,958,516 +0.13(+1.33%)
Mar 02, 2016 9.619 9.966 9.561 9.950 3,174,708 +0.22(+2.21%)
Mar 01, 2016 9.602 9.768 9.437 9.735 3,952,535 +0.29(+3.06%)
Feb 29, 2016 9.205 9.487 9.205 9.445 3,556,152 +0.33(+3.63%)
Feb 26, 2016 8.933 9.379 8.924 9.114 2,790,563 +0.41(+4.65%)
Feb 25, 2016 8.767 8.875 8.502 8.709 2,018,837 -0.07(-0.75%)
Feb 24, 2016 8.411 8.850 8.287 8.775 4,141,024 +0.07(+0.86%)
Feb 23, 2016 8.891 9.057 8.676 8.701 2,344,064 -0.35(-3.84%)
Feb 22, 2016 8.949 9.189 8.916 9.048 2,594,964 +0.32(+3.70%)
Feb 19, 2016 8.751 8.792 8.585 8.726 3,302,335 -0.26(-2.94%)
Feb 18, 2016 9.189 9.205 8.908 8.990 3,822,899 -0.08(-0.91%)
Feb 17, 2016 8.850 9.106 8.693 9.073 4,122,792 +0.41(+4.78%)
Feb 16, 2016 8.784 8.858 8.560 8.660 3,013,929 +0.00(+0.00%)
Feb 12, 2016 8.445 8.660 8.660 8.660 3,027,133 +0.38(+4.60%)
Feb 11, 2016 7.634 8.627 7.526 8.279 6,877,191 +0.24(+2.98%)
Feb 10, 2016 8.767 8.775 8.019 8.039 9,634,037 -0.74(-8.47%)
Feb 09, 2016 9.106 9.222 8.784 8.784 4,069,736 -0.49(-5.26%)
Feb 08, 2016 9.536 9.685 9.272 9.272 3,873,229 -0.47(-4.84%)
Feb 05, 2016 9.834 9.954 9.693 9.743 6,541,106 -0.21(-2.08%)
Feb 04, 2016 10.19 10.29 9.834 9.950 4,651,412 -0.01(-0.08%)
Feb 03, 2016 9.578 9.983 9.222 9.958 3,653,159 +0.61(+6.55%)
Feb 02, 2016 9.586 9.627 9.296 9.346 2,659,038 -0.53(-5.36%)
Feb 01, 2016 10.01 10.09 9.735 9.875 4,103,242 -0.29(-2.85%)
Jan 29, 2016 10.24 10.46 9.908 10.16 3,212,093 +0.03(+0.33%)
Jan 28, 2016 10.35 10.39 9.801 10.13 4,813,611 +0.21(+2.08%)
Jan 27, 2016 10.01 10.22 9.478 9.925 5,413,082 -0.17(-1.64%)
Jan 26, 2016 10.26 10.32 9.867 10.09 5,971,451 +0.05(+0.49%)
Jan 25, 2016 10.13 10.37 10.03 10.04 3,115,907 -0.37(-3.57%)
Jan 22, 2016 10.36 10.60 10.31 10.41 3,676,556 +0.60(+6.07%)
Jan 21, 2016 9.569 10.04 9.437 9.818 3,797,945 +0.38(+4.03%)
Jan 20, 2016 9.470 9.619 8.899 9.437 3,735,283 -0.34(-3.47%)
Jan 19, 2016 9.751 9.884 9.536 9.776 3,428,968 +0.02(+0.25%)
Jan 15, 2016 9.321 9.751 9.751 9.751 2,214,158 -0.20(-2.00%)
Jan 14, 2016 9.396 9.999 9.247 9.950 2,975,698 +0.53(+5.62%)
Jan 13, 2016 9.735 9.999 9.272 9.421 3,024,167 -0.18(-1.89%)
Jan 12, 2016 9.627 9.652 9.296 9.602 3,429,092 +0.12(+1.31%)
Jan 11, 2016 9.644 9.669 9.255 9.478 4,494,395 -0.17(-1.72%)
Jan 08, 2016 9.809 9.851 9.495 9.644 5,008,429 -0.13(-1.35%)
Jan 07, 2016 9.933 10.07 9.693 9.776 3,794,352 -0.42(-4.14%)
Jan 06, 2016 9.917 10.23 9.884 10.20 3,870,527 -0.06(-0.56%)
Jan 05, 2016 10.24 10.33 10.06 10.26 2,060,521 -0.02(-0.24%)
Jan 04, 2016 10.36 10.43 10.05 10.28 3,182,240 -0.16(-1.51%)
Dec 31, 2015 10.32 10.44 10.44 10.44 1,904,034 +0.08(+0.80%)
Dec 30, 2015 10.42 10.61 10.29 10.36 1,714,499 -0.26(-2.42%)
Dec 29, 2015 10.67 10.79 10.55 10.61 2,118,621 +0.17(+1.66%)
Dec 28, 2015 10.58 10.67 10.41 10.44 1,453,577 -0.31(-2.92%)
Dec 24, 2015 10.75 10.75 10.75 10.75 1,271,209 +0.00(+0.00%)
Dec 23, 2015 10.55 10.86 10.50 10.75 1,995,309 +0.45(+4.33%)
Dec 22, 2015 10.19 10.37 10.01 10.31 1,958,593 +0.12(+1.22%)
Dec 21, 2015 10.38 10.52 10.11 10.18 1,876,871 -0.22(-2.15%)
Dec 18, 2015 10.28 10.72 10.28 10.40 2,328,804 +0.05(+0.48%)
Dec 17, 2015 10.50 10.54 10.18 10.36 2,229,105 -0.18(-1.73%)
Dec 16, 2015 10.58 10.69 10.34 10.54 1,907,186 -0.16(-1.47%)
Dec 15, 2015 10.52 10.83 10.48 10.69 1,916,243 +0.31(+3.03%)
Dec 14, 2015 10.41 10.50 10.13 10.38 2,650,263 -0.11(-1.03%)
Dec 11, 2015 10.81 10.83 10.46 10.49 2,260,914 -0.51(-4.66%)
Dec 10, 2015 11.05 11.38 10.93 11.00 3,585,289 -0.25(-2.18%)
Dec 09, 2015 11.24 11.65 11.09 11.25 2,187,989 +0.06(+0.51%)
Dec 08, 2015 10.86 11.32 10.70 11.19 2,606,837 +0.08(+0.74%)
Dec 07, 2015 11.42 11.42 11.04 11.11 1,885,328 -0.61(-5.23%)
Dec 04, 2015 11.92 12.00 11.63 11.72 2,134,673 -0.42(-3.50%)
Dec 03, 2015 12.17 12.34 12.09 12.14 1,908,326 +0.11(+0.88%)
Dec 02, 2015 12.20 12.23 11.90 12.04 2,605,004 -0.31(-2.51%)
Dec 01, 2015 12.18 12.57 12.18 12.35 2,848,136 +0.25(+2.09%)
Nov 30, 2015 12.10 12.23 12.01 12.10 2,627,583 +0.04(+0.34%)
Nov 27, 2015 12.00 12.17 11.92 12.05 803,826 -0.16(-1.27%)
Nov 25, 2015 12.37 12.21 12.21 12.21 2,084,540 -0.26(-2.10%)
Nov 24, 2015 12.32 12.77 12.31 12.47 3,549,969 +0.28(+2.28%)
Nov 23, 2015 11.80 12.32 11.73 12.19 2,431,881 +0.22(+1.84%)
Nov 20, 2015 12.37 12.45 11.94 11.97 2,564,473 -0.36(-2.92%)
Nov 19, 2015 12.60 12.74 12.28 12.33 1,664,543 -0.34(-2.71%)
Nov 18, 2015 12.63 12.75 12.42 12.68 2,361,393 +0.17(+1.37%)
Nov 17, 2015 12.50 12.73 12.28 12.50 1,970,072 -0.04(-0.33%)
Nov 16, 2015 11.98 12.56 11.85 12.54 2,538,432 +0.57(+4.78%)
Nov 13, 2015 11.81 12.18 11.70 11.97 2,226,102 +0.09(+0.76%)
Nov 12, 2015 12.10 12.41 11.87 11.88 2,219,367 -0.48(-3.90%)
Nov 11, 2015 12.65 12.67 12.25 12.37 1,701,750 -0.29(-2.26%)
Nov 10, 2015 12.75 12.90 12.55 12.65 2,253,327 -0.20(-1.59%)
Nov 09, 2015 13.02 13.21 12.75 12.86 2,077,371 -0.16(-1.19%)
Nov 06, 2015 12.99 13.20 12.94 13.01 1,837,576 -0.16(-1.24%)
Nov 05, 2015 13.06 13.42 13.03 13.17 2,821,415 +0.00(+0.00%)
Nov 04, 2015 13.44 13.57 13.11 13.17 3,330,049 -0.34(-2.54%)
Nov 03, 2015 12.85 13.63 12.85 13.52 3,812,448 +0.73(+5.69%)
Nov 02, 2015 12.13 12.87 12.07 12.79 3,905,295 +0.60(+4.96%)
Oct 30, 2015 12.29 12.55 12.11 12.19 5,286,148 -0.07(-0.60%)
Oct 29, 2015 12.17 12.66 12.06 12.26 4,333,386 +0.36(+3.02%)
Oct 28, 2015 11.74 12.17 11.61 11.90 3,266,464 +0.25(+2.10%)
Oct 27, 2015 11.71 11.80 11.58 11.65 2,357,836 -0.29(-2.46%)
Oct 26, 2015 12.35 12.41 11.92 11.95 2,369,710 -0.38(-3.11%)
Oct 23, 2015 12.39 12.54 12.19 12.33 3,197,253 -0.16(-1.24%)
Oct 22, 2015 12.52 12.79 12.44 12.49 3,315,429 +0.11(+0.86%)
Oct 21, 2015 13.13 13.19 12.36 12.38 4,447,391 -0.83(-6.31%)
Oct 20, 2015 13.13 13.46 13.06 13.21 1,977,339 +0.08(+0.62%)
Oct 19, 2015 13.35 13.46 13.07 13.13 2,028,309 -0.42(-3.13%)
Oct 16, 2015 13.70 13.74 13.39 13.56 2,412,459 -0.04(-0.30%)
Oct 15, 2015 13.40 13.67 13.26 13.60 2,517,369 +0.11(+0.85%)
Oct 14, 2015 13.34 13.66 13.30 13.48 2,639,935 +0.15(+1.10%)
Oct 13, 2015 13.24 13.64 13.12 13.34 3,562,989 -0.22(-1.63%)
Oct 12, 2015 13.75 13.81 13.40 13.56 2,335,214 -0.28(-2.01%)
Oct 09, 2015 14.02 14.08 13.75 13.84 2,845,436 -0.11(-0.82%)
Oct 08, 2015 13.71 14.01 13.49 13.95 3,789,183 +0.31(+2.28%)
Oct 07, 2015 13.53 13.88 13.26 13.64 5,385,848 +0.36(+2.71%)
Oct 06, 2015 13.09 13.41 12.94 13.28 9,630,337 +0.25(+1.88%)
Oct 05, 2015 12.97 13.10 12.81 13.04 5,432,778 +0.48(+3.84%)
Oct 02, 2015 12.01 12.60 12.01 12.55 2,642,145 +0.42(+3.43%)
Oct 01, 2015 12.66 12.85 12.08 12.14 4,143,842 -0.25(-2.05%)
Sep 30, 2015 12.54 12.61 12.12 12.39 3,852,041 -0.06(-0.46%)
Sep 29, 2015 12.15 12.50 12.15 12.45 3,294,906 +0.33(+2.70%)
Sep 28, 2015 12.21 12.27 11.85 12.12 3,141,578 -0.26(-2.11%)
Sep 25, 2015 12.45 12.50 12.23 12.38 3,292,375 +0.14(+1.13%)
Sep 24, 2015 11.99 12.41 11.97 12.24 2,974,513 +0.09(+0.74%)
Sep 23, 2015 12.50 12.60 12.12 12.15 3,564,928 -0.34(-2.68%)
Sep 22, 2015 12.40 12.68 12.29 12.49 4,427,919 -0.23(-1.80%)
Sep 21, 2015 12.79 12.91 12.62 12.72 6,040,376 +0.07(+0.58%)
Sep 18, 2015 12.03 12.65 12.03 12.64 6,850,943 +0.33(+2.72%)
Sep 17, 2015 11.65 12.68 11.56 12.31 6,956,716 +0.64(+5.46%)
Sep 16, 2015 10.93 11.70 10.92 11.67 4,589,412 +0.88(+8.18%)
Sep 15, 2015 10.78 11.10 10.73 10.79 2,979,993 +0.09(+0.84%)
Sep 14, 2015 10.79 10.82 10.59 10.70 3,076,206 -0.19(-1.73%)
Sep 11, 2015 10.92 11.09 10.72 10.89 2,854,574 -0.19(-1.70%)
Sep 10, 2015 10.90 11.21 10.71 11.07 3,476,442 +0.18(+1.63%)
Sep 09, 2015 11.09 11.15 10.86 10.90 5,954,000 -0.15(-1.32%)
Sep 08, 2015 11.17 11.27 10.88 11.04 3,899,836 -0.03(-0.29%)
Sep 04, 2015 10.81 11.07 11.07 11.07 4,641,602 +0.06(+0.59%)
Sep 03, 2015 10.97 11.31 10.85 11.01 4,973,923 +0.11(+0.96%)
Sep 02, 2015 11.00 11.03 10.31 10.90 6,727,790 +0.02(+0.15%)
Sep 01, 2015 11.24 11.28 10.77 10.89 4,208,992 -0.80(-6.84%)
Aug 31, 2015 11.28 11.70 10.89 11.69 3,548,220 +0.27(+2.41%)
Aug 28, 2015 10.97 11.68 10.93 11.41 3,420,408 +0.35(+3.14%)
Aug 27, 2015 10.68 11.33 10.65 11.07 3,355,167 +0.69(+6.70%)
Aug 26, 2015 10.25 10.40 9.846 10.37 4,068,480 +0.37(+3.72%)
Aug 25, 2015 10.18 10.27 9.911 10.000 4,728,236 +0.30(+3.08%)
Aug 24, 2015 9.693 10.19 9.571 9.701 4,304,034 -0.61(-5.88%)
Aug 21, 2015 10.19 10.44 10.14 10.31 2,886,558 -0.02(-0.16%)
Aug 20, 2015 10.48 10.67 10.27 10.32 2,695,118 -0.31(-2.89%)
Aug 19, 2015 10.69 10.82 10.37 10.63 2,535,741 -0.23(-2.08%)
Aug 18, 2015 10.81 10.87 10.63 10.86 2,041,658 +0.00(+0.00%)
Aug 17, 2015 10.92 10.95 10.73 10.86 2,146,820 -0.10(-0.88%)
Aug 14, 2015 11.29 11.38 10.90 10.95 2,865,765 -0.30(-2.66%)
Aug 13, 2015 11.51 11.53 11.15 11.25 2,059,854 -0.38(-3.26%)
Aug 12, 2015 11.53 11.73 11.38 11.63 2,051,242 +0.13(+1.12%)
Aug 11, 2015 11.52 11.55 11.16 11.50 2,471,734 -0.32(-2.67%)
Aug 10, 2015 11.24 11.83 11.15 11.82 3,109,723 +0.57(+5.03%)
Aug 07, 2015 11.45 11.74 11.23 11.25 2,761,607 -0.29(-2.52%)
Aug 06, 2015 11.55 11.57 11.30 11.54 3,530,485 -0.06(-0.49%)
Aug 05, 2015 11.67 11.85 11.51 11.60 3,100,518 +0.11(+0.98%)
Aug 04, 2015 11.53 11.74 11.40 11.49 2,582,582 +0.02(+0.21%)
Aug 03, 2015 11.65 11.78 11.46 11.46 3,239,776 -0.32(-2.67%)
Jul 31, 2015 11.84 11.96 11.72 11.78 3,343,118 -0.02(-0.21%)
Jul 30, 2015 11.46 12.24 11.46 11.80 3,905,194 +0.19(+1.67%)
Jul 29, 2015 11.36 11.72 11.21 11.61 3,787,002 +0.21(+1.84%)
Jul 28, 2015 10.73 11.48 10.65 11.40 5,275,912 +0.73(+6.81%)
Jul 27, 2015 10.69 10.80 10.58 10.67 3,621,994 -0.16(-1.49%)
Jul 24, 2015 10.94 10.94 10.69 10.83 3,056,167 -0.10(-0.89%)
Jul 23, 2015 10.86 10.94 10.53 10.93 3,427,452 +0.06(+0.59%)
Jul 22, 2015 10.95 11.05 10.82 10.86 2,171,751 -0.28(-2.54%)
Jul 21, 2015 11.04 11.26 11.02 11.15 2,031,599 +0.18(+1.62%)
Jul 20, 2015 11.26 11.28 10.92 10.97 2,602,512 -0.33(-2.93%)
Jul 17, 2015 11.57 11.59 11.26 11.30 2,158,779 -0.29(-2.51%)
Jul 16, 2015 11.71 11.71 11.39 11.59 1,958,593 +0.04(+0.35%)
Jul 15, 2015 11.70 11.87 11.46 11.55 1,807,561 -0.25(-2.12%)
Jul 14, 2015 11.49 11.86 11.44 11.80 2,357,509 +0.24(+2.10%)
Jul 13, 2015 11.56 11.62 11.41 11.56 2,640,312 -0.04(-0.35%)
Jul 10, 2015 11.80 11.92 11.53 11.60 3,031,784 -0.15(-1.24%)
Jul 09, 2015 12.04 12.15 11.68 11.74 2,382,056 -0.07(-0.62%)
Jul 08, 2015 12.09 12.18 11.82 11.82 1,929,082 -0.37(-3.05%)
Jul 07, 2015 11.87 12.25 11.60 12.19 3,383,032 +0.23(+1.89%)
Jul 06, 2015 12.28 12.37 11.94 11.96 3,122,649 -0.70(-5.55%)
Jul 02, 2015 12.63 12.66 12.66 12.66 2,418,669 +0.05(+0.38%)
Jul 01, 2015 12.88 12.90 12.60 12.62 2,073,138 -0.31(-2.44%)
Jun 30, 2015 13.42 13.42 12.67 12.93 4,258,593 +0.02(+0.19%)
Jun 29, 2015 13.16 13.38 12.91 12.91 2,144,807 -0.71(-5.22%)
Jun 26, 2015 13.71 13.71 13.48 13.62 1,663,196 -0.19(-1.35%)
Jun 25, 2015 13.77 13.84 13.69 13.80 2,765,174 +0.03(+0.23%)
Jun 24, 2015 13.76 13.97 13.70 13.77 1,823,011 -0.07(-0.53%)
Jun 23, 2015 13.63 13.93 13.52 13.84 1,923,708 +0.13(+0.94%)
Jun 22, 2015 13.89 14.01 13.70 13.71 2,726,890 -0.11(-0.76%)
Jun 19, 2015 14.03 14.28 13.73 13.82 4,118,348 -0.40(-2.78%)
Jun 18, 2015 13.78 14.35 13.71 14.22 7,004,211 +0.57(+4.14%)
Jun 17, 2015 13.60 13.89 13.51 13.65 3,871,853 +0.23(+1.68%)
Jun 16, 2015 13.12 13.50 12.91 13.42 3,520,154 +0.37(+2.85%)
Jun 15, 2015 12.88 13.08 12.83 13.05 1,942,843 +0.05(+0.37%)
Jun 12, 2015 13.10 13.28 13.00 13.00 3,749,459 -0.30(-2.25%)
Jun 11, 2015 13.40 13.41 13.05 13.30 2,849,185 -0.25(-1.85%)
Jun 10, 2015 13.53 13.64 13.40 13.55 3,917,487 +0.48(+3.64%)
Jun 09, 2015 12.99 13.18 12.98 13.08 1,993,369 +0.23(+1.82%)
Jun 08, 2015 13.24 13.24 12.78 12.84 2,128,000 -0.44(-3.28%)
Jun 05, 2015 12.96 13.50 12.95 13.28 1,887,967 +0.19(+1.48%)
Jun 04, 2015 13.21 13.27 13.02 13.09 1,488,903 -0.25(-1.88%)
Jun 03, 2015 13.51 13.63 13.34 13.34 1,542,871 -0.30(-2.19%)
Jun 02, 2015 13.34 13.73 13.33 13.63 2,286,944 +0.36(+2.68%)
Jun 01, 2015 13.33 13.37 13.03 13.28 1,696,868 -0.04(-0.30%)
May 29, 2015 13.30 13.38 13.09 13.32 1,638,378 -0.01(-0.06%)
May 28, 2015 13.17 13.33 13.11 13.33 2,461,839 +0.06(+0.49%)
May 27, 2015 13.38 13.49 13.25 13.26 2,288,700 -0.19(-1.38%)
May 26, 2015 13.65 13.76 13.37 13.45 2,228,444 -0.57(-4.03%)
May 22, 2015 13.65 14.01 14.01 14.01 2,141,716 +0.19(+1.40%)
May 21, 2015 13.73 13.91 13.57 13.82 1,212,828 +0.16(+1.18%)
May 20, 2015 13.79 13.93 13.67 13.66 2,288,690 +0.13(+0.95%)
May 19, 2015 13.54 13.60 13.42 13.53 1,375,447 -0.21(-1.53%)
May 18, 2015 13.90 13.90 13.62 13.74 1,045,054 -0.21(-1.51%)
May 15, 2015 13.72 13.99 13.63 13.95 1,835,185 +0.09(+0.64%)
May 14, 2015 13.87 13.92 13.63 13.86 2,038,973 +0.11(+0.76%)
May 13, 2015 14.06 14.12 13.65 13.76 2,311,545 -0.17(-1.22%)
May 12, 2015 14.02 14.18 13.91 13.93 2,354,155 -0.05(-0.35%)
May 11, 2015 14.11 14.15 13.89 13.97 2,358,857 -0.11(-0.80%)
May 08, 2015 14.14 14.18 13.78 14.09 3,194,429 +0.23(+1.63%)
May 07, 2015 13.94 14.18 13.59 13.86 5,473,569 -0.14(-0.98%)
May 06, 2015 14.81 14.87 13.84 14.00 5,134,532 -0.87(-5.87%)
May 05, 2015 15.43 15.57 14.82 14.87 2,088,993 -0.37(-2.44%)
May 04, 2015 15.41 15.50 15.23 15.24 1,677,838 -0.09(-0.58%)
May 01, 2015 15.14 15.36 15.06 15.33 1,938,739 +0.13(+0.85%)
Apr 30, 2015 15.23 15.35 14.78 15.20 3,585,685 +0.00(+0.00%)
Apr 29, 2015 15.27 15.57 15.16 15.20 2,325,575 -0.31(-2.03%)
Apr 28, 2015 15.46 15.64 15.43 15.52 2,054,813 +0.02(+0.10%)
Apr 27, 2015 15.69 15.69 15.38 15.50 1,720,104 +0.02(+0.16%)
Apr 24, 2015 15.56 15.65 15.34 15.48 1,544,290 -0.09(-0.57%)
Apr 23, 2015 15.28 15.93 15.13 15.56 3,645,703 +0.44(+2.88%)
Apr 22, 2015 15.14 15.29 14.85 15.13 1,838,692 +0.08(+0.54%)
Apr 21, 2015 15.25 15.33 14.85 15.05 1,593,861 -0.27(-1.74%)
Apr 20, 2015 15.23 15.54 15.20 15.31 2,446,711 +0.09(+0.58%)
Apr 17, 2015 15.19 15.31 15.06 15.23 1,959,200 -0.04(-0.26%)
Apr 16, 2015 15.43 15.47 15.01 15.27 3,382,997 -0.13(-0.84%)
Apr 15, 2015 14.83 15.85 14.83 15.40 4,663,480 +0.69(+4.73%)
Apr 14, 2015 14.43 14.79 14.39 14.70 2,260,370 +0.47(+3.29%)
Apr 13, 2015 14.32 14.39 14.13 14.23 980,289 +0.01(+0.06%)
Apr 10, 2015 14.31 14.34 13.99 14.22 2,025,144 +0.05(+0.34%)
Apr 09, 2015 14.07 14.30 14.05 14.18 1,803,348 +0.15(+1.04%)
Apr 08, 2015 14.55 14.58 13.93 14.03 2,374,258 -0.44(-3.02%)
Apr 07, 2015 14.20 14.67 14.14 14.47 2,513,461 +0.23(+1.65%)
Apr 06, 2015 14.34 14.40 14.15 14.23 2,094,655 +0.13(+0.92%)
Apr 02, 2015 13.84 14.10 14.10 14.10 4,009,821 +0.28(+2.05%)
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.