Skip to main content

Cenovus Energy Inc (NY: CVE )

18.39 +0.14 (+0.77%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.91 11.10 10.79 10.80 1,623,609 -0.12(-1.14%)
Mar 30, 2016 10.83 11.17 10.80 10.92 1,641,998 +0.25(+2.34%)
Mar 29, 2016 10.55 10.75 10.43 10.67 2,250,828 -0.05(-0.47%)
Mar 28, 2016 10.63 10.74 10.45 10.72 2,371,012 +0.12(+1.18%)
Mar 24, 2016 10.31 10.60 10.60 10.60 2,756,382 +0.06(+0.55%)
Mar 23, 2016 11.05 11.11 10.48 10.54 2,219,153 -0.52(-4.73%)
Mar 22, 2016 11.21 11.30 11.05 11.07 2,134,979 -0.23(-2.06%)
Mar 21, 2016 11.29 11.46 11.20 11.30 1,874,079 -0.02(-0.15%)
Mar 18, 2016 11.41 11.49 11.28 11.31 2,714,516 -0.03(-0.29%)
Mar 17, 2016 11.36 11.61 11.28 11.35 2,838,269 +0.19(+1.71%)
Mar 16, 2016 10.98 11.22 10.83 11.16 2,291,047 +0.28(+2.60%)
Mar 15, 2016 10.68 10.88 10.51 10.87 2,242,382 +0.01(+0.08%)
Mar 14, 2016 10.70 10.90 10.56 10.87 2,170,550 -0.04(-0.38%)
Mar 11, 2016 10.73 10.97 10.70 10.91 2,892,750 +0.59(+5.72%)
Mar 10, 2016 10.47 10.63 10.25 10.32 2,883,882 -0.22(-2.04%)
Mar 09, 2016 10.52 10.86 10.49 10.53 3,374,603 +0.23(+2.25%)
Mar 08, 2016 10.44 10.56 10.10 10.30 3,857,707 -0.26(-2.43%)
Mar 07, 2016 10.37 10.66 10.19 10.56 4,248,098 +0.18(+1.76%)
Mar 04, 2016 10.19 10.47 10.11 10.38 3,670,365 +0.29(+2.87%)
Mar 03, 2016 9.912 10.31 9.871 10.09 2,957,409 +0.13(+1.33%)
Mar 02, 2016 9.623 9.970 9.565 9.954 3,173,519 +0.22(+2.21%)
Mar 01, 2016 9.606 9.772 9.441 9.738 3,951,055 +0.29(+3.06%)
Feb 29, 2016 9.209 9.490 9.209 9.449 3,554,820 +0.33(+3.63%)
Feb 26, 2016 8.936 9.383 8.928 9.118 2,789,518 +0.41(+4.65%)
Feb 25, 2016 8.770 8.878 8.506 8.712 2,018,081 -0.07(-0.75%)
Feb 24, 2016 8.415 8.853 8.291 8.779 4,139,474 +0.07(+0.86%)
Feb 23, 2016 8.895 9.060 8.679 8.704 2,343,186 -0.35(-3.84%)
Feb 22, 2016 8.952 9.192 8.919 9.052 2,593,993 +0.32(+3.70%)
Feb 19, 2016 8.754 8.795 8.588 8.729 3,301,099 -0.26(-2.94%)
Feb 18, 2016 9.192 9.209 8.911 8.994 3,821,468 -0.08(-0.91%)
Feb 17, 2016 8.853 9.110 8.696 9.077 4,121,248 +0.41(+4.78%)
Feb 16, 2016 8.787 8.861 8.564 8.663 3,012,801 +0.00(+0.00%)
Feb 12, 2016 8.448 8.663 8.663 8.663 3,026,000 +0.38(+4.60%)
Feb 11, 2016 7.637 8.630 7.529 8.282 6,874,616 +0.24(+2.98%)
Feb 10, 2016 8.770 8.779 8.022 8.042 9,630,430 -0.74(-8.47%)
Feb 09, 2016 9.110 9.225 8.787 8.787 4,068,212 -0.49(-5.26%)
Feb 08, 2016 9.540 9.689 9.275 9.275 3,871,779 -0.47(-4.84%)
Feb 05, 2016 9.838 9.958 9.697 9.747 6,538,657 -0.21(-2.08%)
Feb 04, 2016 10.19 10.29 9.838 9.954 4,649,670 -0.01(-0.08%)
Feb 03, 2016 9.581 9.987 9.225 9.962 3,651,791 +0.61(+6.55%)
Feb 02, 2016 9.590 9.631 9.300 9.350 2,658,043 -0.53(-5.36%)
Feb 01, 2016 10.01 10.09 9.738 9.879 4,101,706 -0.29(-2.85%)
Jan 29, 2016 10.24 10.47 9.912 10.17 3,210,891 +0.03(+0.33%)
Jan 28, 2016 10.35 10.39 9.805 10.14 4,811,809 +0.21(+2.08%)
Jan 27, 2016 10.01 10.23 9.482 9.929 5,411,055 -0.17(-1.64%)
Jan 26, 2016 10.26 10.33 9.871 10.09 5,969,215 +0.05(+0.49%)
Jan 25, 2016 10.14 10.38 10.04 10.04 3,114,741 -0.37(-3.57%)
Jan 22, 2016 10.37 10.61 10.31 10.42 3,675,180 +0.60(+6.07%)
Jan 21, 2016 9.573 10.04 9.441 9.821 3,796,523 +0.38(+4.03%)
Jan 20, 2016 9.474 9.623 8.903 9.441 3,733,885 -0.34(-3.47%)
Jan 19, 2016 9.755 9.887 9.540 9.780 3,427,684 +0.02(+0.25%)
Jan 15, 2016 9.325 9.755 9.755 9.755 2,213,330 -0.20(-1.99%)
Jan 14, 2016 9.399 10.00 9.250 9.954 2,974,584 +0.53(+5.62%)
Jan 13, 2016 9.738 10.00 9.275 9.424 3,023,035 -0.18(-1.89%)
Jan 12, 2016 9.631 9.656 9.300 9.606 3,427,809 +0.12(+1.31%)
Jan 11, 2016 9.647 9.672 9.259 9.482 4,492,713 -0.17(-1.72%)
Jan 08, 2016 9.813 9.854 9.498 9.647 5,006,554 -0.13(-1.35%)
Jan 07, 2016 9.937 10.08 9.697 9.780 3,792,931 -0.42(-4.14%)
Jan 06, 2016 9.920 10.23 9.887 10.20 3,869,077 -0.06(-0.56%)
Jan 05, 2016 10.24 10.33 10.06 10.26 2,059,750 -0.02(-0.24%)
Jan 04, 2016 10.37 10.43 10.05 10.28 3,181,049 -0.16(-1.51%)
Dec 31, 2015 10.33 10.44 10.44 10.44 1,903,321 +0.08(+0.80%)
Dec 30, 2015 10.43 10.62 10.29 10.36 1,713,858 -0.26(-2.42%)
Dec 29, 2015 10.67 10.79 10.55 10.62 2,117,827 +0.17(+1.66%)
Dec 28, 2015 10.58 10.67 10.42 10.44 1,453,033 -0.31(-2.92%)
Dec 24, 2015 10.76 10.76 10.76 10.76 1,270,734 +0.00(+0.00%)
Dec 23, 2015 10.55 10.86 10.51 10.76 1,994,562 +0.45(+4.33%)
Dec 22, 2015 10.19 10.38 10.01 10.31 1,957,859 +0.12(+1.22%)
Dec 21, 2015 10.38 10.52 10.11 10.19 1,876,168 -0.22(-2.15%)
Dec 18, 2015 10.28 10.72 10.28 10.41 2,327,932 +0.05(+0.48%)
Dec 17, 2015 10.50 10.54 10.19 10.36 2,228,270 -0.18(-1.73%)
Dec 16, 2015 10.58 10.69 10.34 10.54 1,906,472 -0.16(-1.47%)
Dec 15, 2015 10.52 10.84 10.48 10.70 1,915,525 +0.31(+3.03%)
Dec 14, 2015 10.42 10.51 10.14 10.38 2,649,271 -0.11(-1.03%)
Dec 11, 2015 10.81 10.84 10.47 10.49 2,260,068 -0.51(-4.66%)
Dec 10, 2015 11.05 11.39 10.94 11.00 3,583,946 -0.25(-2.18%)
Dec 09, 2015 11.24 11.66 11.09 11.25 2,187,170 +0.06(+0.51%)
Dec 08, 2015 10.87 11.32 10.70 11.19 2,605,861 +0.08(+0.74%)
Dec 07, 2015 11.42 11.42 11.05 11.11 1,884,622 -0.61(-5.23%)
Dec 04, 2015 11.93 12.00 11.63 11.72 2,133,874 -0.43(-3.50%)
Dec 03, 2015 12.17 12.35 12.09 12.15 1,907,611 +0.11(+0.88%)
Dec 02, 2015 12.21 12.24 11.90 12.04 2,604,028 -0.31(-2.51%)
Dec 01, 2015 12.18 12.57 12.18 12.35 2,847,070 +0.25(+2.09%)
Nov 30, 2015 12.10 12.24 12.01 12.10 2,626,599 +0.04(+0.34%)
Nov 27, 2015 12.00 12.17 11.92 12.06 803,525 -0.16(-1.27%)
Nov 25, 2015 12.37 12.21 12.21 12.21 2,083,760 -0.26(-2.10%)
Nov 24, 2015 12.33 12.78 12.31 12.48 3,548,640 +0.28(+2.28%)
Nov 23, 2015 11.81 12.32 11.73 12.20 2,430,971 +0.22(+1.84%)
Nov 20, 2015 12.38 12.45 11.94 11.98 2,563,513 -0.36(-2.92%)
Nov 19, 2015 12.61 12.75 12.28 12.34 1,663,919 -0.34(-2.71%)
Nov 18, 2015 12.63 12.75 12.43 12.68 2,360,509 +0.17(+1.37%)
Nov 17, 2015 12.50 12.74 12.29 12.51 1,969,334 -0.04(-0.33%)
Nov 16, 2015 11.99 12.57 11.85 12.55 2,537,482 +0.57(+4.78%)
Nov 13, 2015 11.81 12.18 11.71 11.98 2,225,269 +0.09(+0.76%)
Nov 12, 2015 12.10 12.41 11.88 11.89 2,218,536 -0.48(-3.90%)
Nov 11, 2015 12.66 12.67 12.26 12.37 1,701,113 -0.29(-2.26%)
Nov 10, 2015 12.75 12.91 12.56 12.66 2,252,484 -0.20(-1.59%)
Nov 09, 2015 13.02 13.22 12.75 12.86 2,076,593 -0.16(-1.19%)
Nov 06, 2015 13.00 13.20 12.94 13.02 1,836,887 -0.16(-1.24%)
Nov 05, 2015 13.06 13.42 13.03 13.18 2,820,359 +0.00(+0.00%)
Nov 04, 2015 13.45 13.58 13.11 13.18 3,328,802 -0.34(-2.54%)
Nov 03, 2015 12.85 13.63 12.85 13.52 3,811,020 +0.73(+5.69%)
Nov 02, 2015 12.13 12.88 12.08 12.79 3,903,833 +0.61(+4.96%)
Oct 30, 2015 12.30 12.55 12.12 12.19 5,284,169 -0.07(-0.60%)
Oct 29, 2015 12.17 12.67 12.07 12.26 4,331,764 +0.36(+3.02%)
Oct 28, 2015 11.75 12.18 11.62 11.90 3,265,241 +0.25(+2.10%)
Oct 27, 2015 11.72 11.81 11.58 11.66 2,356,953 -0.29(-2.46%)
Oct 26, 2015 12.35 12.41 11.93 11.95 2,368,823 -0.38(-3.12%)
Oct 23, 2015 12.39 12.54 12.20 12.34 3,196,055 -0.16(-1.24%)
Oct 22, 2015 12.53 12.79 12.44 12.49 3,314,187 +0.11(+0.86%)
Oct 21, 2015 13.14 13.20 12.36 12.39 4,445,726 -0.83(-6.31%)
Oct 20, 2015 13.14 13.47 13.06 13.22 1,976,598 +0.08(+0.62%)
Oct 19, 2015 13.35 13.47 13.07 13.14 2,027,550 -0.43(-3.13%)
Oct 16, 2015 13.70 13.74 13.39 13.56 2,411,556 -0.04(-0.30%)
Oct 15, 2015 13.41 13.68 13.27 13.60 2,516,426 +0.11(+0.85%)
Oct 14, 2015 13.34 13.66 13.30 13.49 2,638,947 +0.15(+1.10%)
Oct 13, 2015 13.24 13.65 13.12 13.34 3,561,655 -0.22(-1.63%)
Oct 12, 2015 13.76 13.82 13.41 13.56 2,334,339 -0.28(-2.01%)
Oct 09, 2015 14.03 14.09 13.76 13.84 2,844,370 -0.11(-0.82%)
Oct 08, 2015 13.72 14.01 13.50 13.96 3,787,765 +0.31(+2.28%)
Oct 07, 2015 13.53 13.89 13.27 13.65 5,383,831 +0.36(+2.71%)
Oct 06, 2015 13.10 13.42 12.94 13.29 9,626,731 +0.25(+1.88%)
Oct 05, 2015 12.97 13.11 12.82 13.04 5,430,744 +0.48(+3.84%)
Oct 02, 2015 12.01 12.61 12.01 12.56 2,641,156 +0.42(+3.43%)
Oct 01, 2015 12.66 12.85 12.08 12.14 4,142,290 -0.25(-2.04%)
Sep 30, 2015 12.54 12.62 12.12 12.39 3,850,599 -0.06(-0.46%)
Sep 29, 2015 12.16 12.50 12.16 12.45 3,293,673 +0.33(+2.70%)
Sep 28, 2015 12.21 12.27 11.85 12.12 3,140,402 -0.26(-2.11%)
Sep 25, 2015 12.45 12.50 12.24 12.39 3,291,142 +0.14(+1.13%)
Sep 24, 2015 11.99 12.41 11.98 12.25 2,973,399 +0.09(+0.74%)
Sep 23, 2015 12.50 12.61 12.12 12.16 3,563,593 -0.34(-2.68%)
Sep 22, 2015 12.40 12.68 12.30 12.49 4,426,261 -0.23(-1.80%)
Sep 21, 2015 12.79 12.92 12.62 12.72 6,038,114 +0.07(+0.58%)
Sep 18, 2015 12.03 12.66 12.03 12.65 6,848,377 +0.34(+2.72%)
Sep 17, 2015 11.66 12.68 11.57 12.31 6,954,111 +0.64(+5.46%)
Sep 16, 2015 10.94 11.71 10.92 11.67 4,587,693 +0.88(+8.18%)
Sep 15, 2015 10.78 11.10 10.73 10.79 2,978,878 +0.09(+0.84%)
Sep 14, 2015 10.79 10.82 10.60 10.70 3,075,054 -0.19(-1.73%)
Sep 11, 2015 10.92 11.09 10.72 10.89 2,853,505 -0.19(-1.70%)
Sep 10, 2015 10.91 11.22 10.71 11.08 3,475,140 +0.18(+1.63%)
Sep 09, 2015 11.09 11.16 10.87 10.90 5,951,770 -0.15(-1.32%)
Sep 08, 2015 11.17 11.27 10.88 11.05 3,898,375 -0.03(-0.29%)
Sep 04, 2015 10.81 11.08 11.08 11.08 4,639,864 +0.06(+0.59%)
Sep 03, 2015 10.97 11.31 10.85 11.01 4,972,060 +0.10(+0.96%)
Sep 02, 2015 11.01 11.03 10.31 10.91 6,725,270 +0.02(+0.15%)
Sep 01, 2015 11.25 11.29 10.77 10.89 4,207,416 -0.80(-6.84%)
Aug 31, 2015 11.29 11.71 10.89 11.69 3,546,891 +0.27(+2.41%)
Aug 28, 2015 10.97 11.68 10.93 11.42 3,419,127 +0.35(+3.14%)
Aug 27, 2015 10.68 11.34 10.66 11.07 3,353,910 +0.69(+6.70%)
Aug 26, 2015 10.25 10.41 9.850 10.38 4,066,956 +0.37(+3.72%)
Aug 25, 2015 10.18 10.28 9.914 10.00 4,726,465 +0.30(+3.08%)
Aug 24, 2015 9.696 10.20 9.575 9.704 4,302,422 -0.61(-5.88%)
Aug 21, 2015 10.20 10.44 10.14 10.31 2,885,477 -0.02(-0.16%)
Aug 20, 2015 10.49 10.67 10.27 10.33 2,694,108 -0.31(-2.89%)
Aug 19, 2015 10.69 10.82 10.38 10.63 2,534,791 -0.23(-2.08%)
Aug 18, 2015 10.81 10.88 10.63 10.86 2,040,894 +0.00(+0.00%)
Aug 17, 2015 10.92 10.96 10.73 10.86 2,146,016 -0.10(-0.88%)
Aug 14, 2015 11.30 11.38 10.91 10.96 2,864,692 -0.30(-2.66%)
Aug 13, 2015 11.51 11.54 11.16 11.26 2,059,083 -0.38(-3.26%)
Aug 12, 2015 11.53 11.73 11.38 11.64 2,050,474 +0.13(+1.12%)
Aug 11, 2015 11.52 11.55 11.17 11.51 2,470,808 -0.32(-2.67%)
Aug 10, 2015 11.25 11.84 11.16 11.82 3,108,559 +0.57(+5.03%)
Aug 07, 2015 11.46 11.74 11.23 11.26 2,760,573 -0.29(-2.52%)
Aug 06, 2015 11.55 11.57 11.30 11.55 3,529,162 -0.06(-0.49%)
Aug 05, 2015 11.68 11.85 11.51 11.60 3,099,357 +0.11(+0.99%)
Aug 04, 2015 11.53 11.75 11.40 11.49 2,581,615 +0.02(+0.21%)
Aug 03, 2015 11.65 11.79 11.47 11.47 3,238,563 -0.32(-2.67%)
Jul 31, 2015 11.85 11.97 11.72 11.78 3,341,866 -0.02(-0.21%)
Jul 30, 2015 11.47 12.25 11.47 11.81 3,903,731 +0.19(+1.67%)
Jul 29, 2015 11.36 11.72 11.22 11.61 3,785,583 +0.21(+1.84%)
Jul 28, 2015 10.73 11.48 10.66 11.40 5,273,936 +0.73(+6.81%)
Jul 27, 2015 10.70 10.80 10.59 10.67 3,620,638 -0.16(-1.49%)
Jul 24, 2015 10.94 10.94 10.69 10.84 3,055,023 -0.10(-0.89%)
Jul 23, 2015 10.86 10.94 10.54 10.93 3,426,169 +0.06(+0.59%)
Jul 22, 2015 10.96 11.05 10.82 10.87 2,170,938 -0.28(-2.54%)
Jul 21, 2015 11.05 11.26 11.02 11.15 2,030,838 +0.18(+1.62%)
Jul 20, 2015 11.26 11.29 10.93 10.97 2,601,537 -0.33(-2.93%)
Jul 17, 2015 11.58 11.60 11.26 11.30 2,157,970 -0.29(-2.51%)
Jul 16, 2015 11.72 11.72 11.39 11.60 1,957,860 +0.04(+0.35%)
Jul 15, 2015 11.71 11.88 11.47 11.55 1,806,884 -0.25(-2.12%)
Jul 14, 2015 11.49 11.87 11.44 11.81 2,356,626 +0.24(+2.10%)
Jul 13, 2015 11.56 11.63 11.41 11.56 2,639,324 -0.04(-0.35%)
Jul 10, 2015 11.81 11.93 11.54 11.60 3,030,648 -0.15(-1.24%)
Jul 09, 2015 12.04 12.15 11.68 11.75 2,381,164 -0.07(-0.61%)
Jul 08, 2015 12.10 12.18 11.82 11.82 1,928,359 -0.37(-3.05%)
Jul 07, 2015 11.88 12.26 11.60 12.19 3,381,765 +0.23(+1.89%)
Jul 06, 2015 12.28 12.37 11.94 11.97 3,121,479 -0.70(-5.55%)
Jul 02, 2015 12.64 12.67 12.67 12.67 2,417,763 +0.05(+0.38%)
Jul 01, 2015 12.89 12.90 12.60 12.62 2,072,362 -0.32(-2.44%)
Jun 30, 2015 13.42 13.42 12.68 12.94 4,256,998 +0.02(+0.19%)
Jun 29, 2015 13.16 13.39 12.91 12.91 2,144,004 -0.71(-5.22%)
Jun 26, 2015 13.71 13.71 13.49 13.62 1,662,574 -0.19(-1.35%)
Jun 25, 2015 13.78 13.85 13.70 13.81 2,764,139 +0.03(+0.24%)
Jun 24, 2015 13.77 13.98 13.70 13.78 1,822,328 -0.07(-0.53%)
Jun 23, 2015 13.64 13.93 13.53 13.85 1,922,988 +0.13(+0.94%)
Jun 22, 2015 13.90 14.01 13.70 13.72 2,725,869 -0.11(-0.76%)
Jun 19, 2015 14.04 14.29 13.74 13.83 4,116,805 -0.40(-2.78%)
Jun 18, 2015 13.78 14.35 13.71 14.22 7,001,588 +0.57(+4.14%)
Jun 17, 2015 13.61 13.90 13.52 13.66 3,870,403 +0.23(+1.68%)
Jun 16, 2015 13.12 13.50 12.91 13.43 3,518,836 +0.37(+2.85%)
Jun 15, 2015 12.89 13.08 12.83 13.06 1,942,115 +0.05(+0.37%)
Jun 12, 2015 13.11 13.29 13.01 13.01 3,748,054 -0.30(-2.25%)
Jun 11, 2015 13.40 13.41 13.06 13.31 2,848,118 -0.25(-1.85%)
Jun 10, 2015 13.53 13.65 13.40 13.56 3,916,019 +0.48(+3.64%)
Jun 09, 2015 12.99 13.19 12.98 13.08 1,992,623 +0.23(+1.82%)
Jun 08, 2015 13.24 13.24 12.78 12.85 2,127,204 -0.44(-3.28%)
Jun 05, 2015 12.97 13.50 12.95 13.28 1,887,260 +0.19(+1.48%)
Jun 04, 2015 13.21 13.28 13.02 13.09 1,488,345 -0.25(-1.88%)
Jun 03, 2015 13.52 13.63 13.34 13.34 1,542,293 -0.30(-2.19%)
Jun 02, 2015 13.35 13.74 13.33 13.64 2,286,087 +0.36(+2.68%)
Jun 01, 2015 13.33 13.37 13.03 13.28 1,696,232 -0.04(-0.30%)
May 29, 2015 13.31 13.39 13.09 13.32 1,637,765 -0.01(-0.06%)
May 28, 2015 13.17 13.33 13.11 13.33 2,460,917 +0.06(+0.49%)
May 27, 2015 13.39 13.49 13.25 13.27 2,287,843 -0.19(-1.38%)
May 26, 2015 13.66 13.76 13.37 13.45 2,227,610 -0.57(-4.03%)
May 22, 2015 13.66 14.02 14.02 14.02 2,140,914 +0.19(+1.40%)
May 21, 2015 13.74 13.91 13.57 13.83 1,212,374 +0.16(+1.18%)
May 20, 2015 13.79 13.93 13.67 13.66 2,287,833 +0.13(+0.96%)
May 19, 2015 13.54 13.61 13.42 13.53 1,374,932 -0.21(-1.53%)
May 18, 2015 13.91 13.91 13.62 13.74 1,044,663 -0.21(-1.51%)
May 15, 2015 13.73 13.99 13.64 13.95 1,834,498 +0.09(+0.64%)
May 14, 2015 13.87 13.92 13.64 13.87 2,038,209 +0.11(+0.76%)
May 13, 2015 14.07 14.12 13.66 13.76 2,310,679 -0.17(-1.22%)
May 12, 2015 14.03 14.18 13.91 13.93 2,353,274 -0.05(-0.35%)
May 11, 2015 14.12 14.16 13.90 13.98 2,357,974 -0.11(-0.80%)
May 08, 2015 14.15 14.18 13.78 14.09 3,193,232 +0.23(+1.63%)
May 07, 2015 13.95 14.19 13.59 13.87 5,471,519 -0.14(-0.98%)
May 06, 2015 14.81 14.88 13.84 14.00 5,132,609 -0.87(-5.87%)
May 05, 2015 15.43 15.58 14.83 14.88 2,088,211 -0.37(-2.44%)
May 04, 2015 15.42 15.51 15.24 15.25 1,677,209 -0.09(-0.58%)
May 01, 2015 15.15 15.37 15.06 15.34 1,938,012 +0.13(+0.85%)
Apr 30, 2015 15.23 15.36 14.78 15.21 3,584,342 +0.00(+0.00%)
Apr 29, 2015 15.27 15.58 15.17 15.21 2,324,704 -0.32(-2.03%)
Apr 28, 2015 15.47 15.64 15.43 15.52 2,054,043 +0.02(+0.10%)
Apr 27, 2015 15.70 15.70 15.38 15.51 1,719,460 +0.02(+0.16%)
Apr 24, 2015 15.56 15.65 15.34 15.48 1,543,711 -0.09(-0.57%)
Apr 23, 2015 15.29 15.93 15.13 15.57 3,644,338 +0.44(+2.88%)
Apr 22, 2015 15.14 15.30 14.85 15.13 1,838,004 +0.08(+0.54%)
Apr 21, 2015 15.26 15.34 14.86 15.05 1,593,265 -0.27(-1.74%)
Apr 20, 2015 15.23 15.55 15.21 15.32 2,445,795 +0.09(+0.58%)
Apr 17, 2015 15.20 15.32 15.06 15.23 1,958,466 -0.04(-0.26%)
Apr 16, 2015 15.43 15.47 15.01 15.27 3,381,730 -0.13(-0.84%)
Apr 15, 2015 14.84 15.85 14.84 15.40 4,661,733 +0.69(+4.72%)
Apr 14, 2015 14.43 14.79 14.40 14.71 2,259,523 +0.47(+3.29%)
Apr 13, 2015 14.33 14.40 14.14 14.24 979,922 +0.01(+0.06%)
Apr 10, 2015 14.32 14.34 14.00 14.23 2,024,385 +0.05(+0.34%)
Apr 09, 2015 14.08 14.30 14.06 14.18 1,802,673 +0.15(+1.04%)
Apr 08, 2015 14.55 14.58 13.93 14.04 2,373,368 -0.44(-3.01%)
Apr 07, 2015 14.21 14.67 14.15 14.47 2,512,520 +0.23(+1.65%)
Apr 06, 2015 14.34 14.41 14.15 14.24 2,093,870 +0.13(+0.92%)
Apr 02, 2015 13.84 14.11 14.11 14.11 4,008,319 +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.