Skip to main content

Cenovus Energy Inc (NY: CVE )

18.66 +0.41 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.711 8.842 8.632 8.737 2,576,316 -0.02(-0.20%)
Sep 27, 2018 8.258 8.754 8.206 8.754 6,564,662 +0.70(+8.65%)
Sep 26, 2018 8.188 8.258 8.014 8.058 4,321,172 -0.10(-1.28%)
Sep 25, 2018 8.493 8.493 8.158 8.162 2,804,635 -0.23(-2.70%)
Sep 24, 2018 8.275 8.467 8.232 8.389 2,928,383 +0.24(+2.99%)
Sep 21, 2018 8.049 8.206 8.005 8.145 3,075,691 +0.13(+1.63%)
Sep 20, 2018 8.084 8.153 7.962 8.014 4,810,422 -0.02(-0.22%)
Sep 19, 2018 7.840 8.119 7.779 8.031 7,256,494 +0.23(+2.90%)
Sep 18, 2018 7.709 7.866 7.653 7.805 4,283,949 +0.18(+2.40%)
Sep 17, 2018 7.753 7.796 7.570 7.622 2,559,577 -0.10(-1.24%)
Sep 14, 2018 7.788 7.844 7.687 7.718 1,913,927 -0.09(-1.12%)
Sep 13, 2018 7.883 7.936 7.674 7.805 5,319,626 -0.10(-1.32%)
Sep 12, 2018 7.892 7.987 7.814 7.909 3,992,413 +0.10(+1.33%)
Sep 11, 2018 7.832 7.849 7.624 7.806 5,008,287 +0.01(+0.11%)
Sep 10, 2018 7.883 8.247 7.780 7.797 8,683,900 +0.10(+1.35%)
Sep 07, 2018 7.390 7.719 7.147 7.693 7,374,197 +0.03(+0.45%)
Sep 06, 2018 7.762 7.883 7.606 7.658 2,693,632 -0.12(-1.56%)
Sep 05, 2018 7.745 7.801 7.546 7.780 2,464,546 -0.02(-0.22%)
Sep 04, 2018 8.005 8.022 7.741 7.797 4,242,843 -0.27(-3.33%)
Aug 31, 2018 8.065 8.065 8.065 0 -0.18(-2.21%)
Aug 30, 2018 8.429 8.490 7.944 8.247 7,801,857 -0.21(-2.46%)
Aug 29, 2018 8.473 8.533 8.377 8.455 3,045,131 +0.06(+0.72%)
Aug 28, 2018 8.577 8.637 8.386 8.395 1,990,580 -0.10(-1.22%)
Aug 27, 2018 8.438 8.594 8.386 8.499 2,506,479 +0.11(+1.34%)
Aug 24, 2018 8.256 8.447 8.221 8.386 2,996,705 +0.23(+2.87%)
Aug 23, 2018 8.117 8.152 7.996 8.152 2,986,979 -0.03(-0.42%)
Aug 22, 2018 8.178 8.282 8.148 8.187 3,291,869 +0.10(+1.29%)
Aug 21, 2018 8.074 8.161 8.057 8.083 1,906,410 +0.10(+1.19%)
Aug 20, 2018 7.953 8.022 7.883 7.987 3,767,780 +0.06(+0.76%)
Aug 17, 2018 7.719 7.961 7.641 7.927 4,700,583 +0.29(+3.86%)
Aug 16, 2018 7.667 7.823 7.632 7.632 7,043,606 -0.12(-1.56%)
Aug 15, 2018 8.126 8.139 7.598 7.754 8,373,525 -0.51(-6.18%)
Aug 14, 2018 8.646 8.663 8.265 8.265 6,481,532 -0.31(-3.64%)
Aug 13, 2018 8.568 8.672 8.551 8.577 2,062,730 -0.03(-0.30%)
Aug 10, 2018 8.533 8.646 8.421 8.603 1,979,411 +0.03(+0.30%)
Aug 09, 2018 8.490 8.637 8.468 8.577 3,134,157 +0.08(+0.92%)
Aug 08, 2018 8.637 8.646 8.386 8.499 3,189,954 -0.16(-1.90%)
Aug 07, 2018 8.940 9.010 8.646 8.663 1,930,651 -0.22(-2.44%)
Aug 06, 2018 8.828 8.949 8.810 8.880 1,016,922 +0.10(+1.08%)
Aug 03, 2018 8.689 8.802 8.655 8.784 1,753,051 +0.08(+0.90%)
Aug 02, 2018 8.620 8.802 8.603 8.707 2,934,752 +0.03(+0.40%)
Aug 01, 2018 8.620 8.745 8.533 8.672 5,621,551 -0.03(-0.30%)
Jul 31, 2018 8.732 8.767 8.564 8.698 2,973,438 -0.03(-0.30%)
Jul 30, 2018 8.776 8.817 8.650 8.724 3,745,167 +0.12(+1.41%)
Jul 27, 2018 8.802 8.888 8.533 8.603 4,549,715 -0.23(-2.55%)
Jul 26, 2018 8.880 9.200 8.789 8.828 5,485,846 -0.16(-1.74%)
Jul 25, 2018 8.923 9.018 8.828 8.984 2,702,990 +0.13(+1.47%)
Jul 24, 2018 8.854 8.966 8.819 8.854 1,909,113 +0.04(+0.49%)
Jul 23, 2018 8.862 8.906 8.750 8.810 2,226,261 +0.02(+0.20%)
Jul 20, 2018 8.897 8.949 8.767 8.793 2,687,508 -0.03(-0.39%)
Jul 19, 2018 8.906 9.114 8.819 8.828 3,835,771 -0.17(-1.92%)
Jul 18, 2018 8.984 9.018 8.845 9.001 3,064,682 -0.06(-0.67%)
Jul 17, 2018 8.932 9.070 8.836 9.062 2,618,383 +0.06(+0.67%)
Jul 16, 2018 9.001 9.105 8.871 9.001 3,027,317 -0.16(-1.70%)
Jul 13, 2018 9.218 9.283 9.122 9.157 3,196,021 -0.07(-0.75%)
Jul 12, 2018 9.443 9.452 9.174 9.226 3,704,645 -0.09(-0.93%)
Jul 11, 2018 9.504 9.573 9.192 9.313 2,725,541 -0.36(-3.67%)
Jul 10, 2018 9.668 9.781 9.586 9.668 2,181,599 +0.07(+0.72%)
Jul 09, 2018 9.434 9.612 9.426 9.599 3,596,294 +0.23(+2.40%)
Jul 06, 2018 8.940 9.417 8.888 9.374 2,706,783 +0.38(+4.24%)
Jul 05, 2018 9.235 9.235 8.966 8.992 1,897,126 -0.09(-0.95%)
Jul 03, 2018 9.079 9.079 9.079 0 +0.12(+1.35%)
Jul 02, 2018 8.923 9.049 8.750 8.958 2,435,393 -0.03(-0.39%)
Jun 29, 2018 9.070 8.992 3,975,510 +0.29(+3.39%)
Jun 28, 2018 8.819 8.849 8.637 8.698 6,039,208 -0.09(-0.99%)
Jun 27, 2018 8.802 8.927 8.762 8.784 5,132,671 +0.14(+1.60%)
Jun 26, 2018 8.516 8.702 8.442 8.646 4,121,150 +0.20(+2.36%)
Jun 25, 2018 8.594 8.715 8.382 8.447 2,756,703 -0.14(-1.61%)
Jun 22, 2018 8.256 8.616 8.221 8.585 4,836,822 +0.62(+7.72%)
Jun 21, 2018 8.239 8.297 7.892 7.970 3,689,989 -0.38(-4.56%)
Jun 20, 2018 8.221 8.412 8.221 8.351 2,404,653 +0.20(+2.44%)
Jun 19, 2018 8.031 8.247 8.013 8.152 1,931,403 -0.09(-1.05%)
Jun 18, 2018 7.970 8.308 7.956 8.239 6,027,142 +0.25(+3.15%)
Jun 15, 2018 8.204 7.970 7.987 3,427,847 -0.22(-2.64%)
Jun 14, 2018 8.525 8.542 8.187 8.204 2,460,341 -0.23(-2.67%)
Jun 13, 2018 8.455 8.550 8.399 8.429 2,136,474 -0.03(-0.31%)
Jun 12, 2018 8.524 8.606 8.412 8.455 2,577,626 -0.09(-1.01%)
Jun 11, 2018 8.610 8.653 8.515 8.541 3,176,911 -0.11(-1.29%)
Jun 08, 2018 8.619 8.705 8.567 8.653 2,482,722 +0.00(+0.00%)
Jun 07, 2018 8.774 8.796 8.606 8.653 3,032,261 +0.00(+0.00%)
Jun 06, 2018 8.503 8.653 2,991,175 +0.13(+1.52%)
Jun 05, 2018 8.360 8.576 8.300 8.524 4,609,702 +0.09(+1.12%)
Jun 04, 2018 8.998 9.058 8.162 8.429 16,570,218 -0.53(-5.96%)
Jun 01, 2018 9.127 9.209 8.929 8.964 6,347,246 -0.12(-1.33%)
May 31, 2018 9.007 9.227 8.955 9.084 4,087,272 -0.01(-0.09%)
May 30, 2018 9.015 9.162 8.968 9.093 4,863,186 +0.16(+1.83%)
May 29, 2018 8.714 8.998 8.679 8.929 4,114,343 +0.01(+0.10%)
May 25, 2018 8.921 8.921 8.921 0 -0.43(-4.61%)
May 24, 2018 9.222 9.382 9.033 9.351 3,930,905 -0.06(-0.64%)
May 23, 2018 9.550 9.567 9.360 9.412 4,866,845 -0.23(-2.41%)
May 22, 2018 9.662 9.882 9.584 9.645 6,574,580 +0.12(+1.27%)
May 21, 2018 9.557 9.696 9.425 9.524 2,772,539 +0.03(+0.27%)
May 18, 2018 9.576 9.601 9.498 9.498 4,415,762 -0.16(-1.61%)
May 17, 2018 9.601 9.791 9.558 9.653 6,658,103 +0.28(+2.94%)
May 16, 2018 9.360 9.429 9.265 9.377 3,352,631 +0.02(+0.18%)
May 15, 2018 9.386 9.395 9.239 9.360 3,337,711 -0.08(-0.82%)
May 14, 2018 9.507 9.589 9.403 9.438 3,851,464 +0.01(+0.09%)
May 11, 2018 9.507 9.541 9.395 9.429 2,968,110 -0.09(-0.91%)
May 10, 2018 9.515 9.567 9.420 9.515 4,299,132 +0.07(+0.73%)
May 09, 2018 9.412 9.709 9.403 9.446 12,408,877 +0.20(+2.14%)
May 08, 2018 8.903 9.265 8.636 9.248 8,169,172 +0.22(+2.39%)
May 07, 2018 8.826 9.326 8.826 9.033 7,579,338 +0.30(+3.46%)
May 04, 2018 8.653 8.804 8.619 8.731 4,578,574 +0.03(+0.30%)
May 03, 2018 8.774 8.860 8.688 8.705 3,959,179 -0.07(-0.79%)
May 02, 2018 8.645 8.921 8.636 8.774 3,995,707 +0.10(+1.19%)
May 01, 2018 8.610 8.722 8.533 8.671 3,285,976 +0.03(+0.30%)
Apr 30, 2018 8.584 8.783 8.507 8.645 3,505,468 +0.01(+0.10%)
Apr 27, 2018 8.593 8.688 8.533 8.636 2,884,967 -0.03(-0.30%)
Apr 26, 2018 8.602 8.731 8.360 8.662 7,202,762 +0.08(+0.90%)
Apr 25, 2018 7.671 8.740 7.671 8.584 12,377,366 +0.40(+4.84%)
Apr 24, 2018 8.395 8.438 8.093 8.188 4,347,372 -0.09(-1.04%)
Apr 23, 2018 8.128 8.326 8.093 8.274 3,775,637 -0.03(-0.31%)
Apr 20, 2018 8.619 8.619 8.240 8.300 6,965,875 -0.34(-3.99%)
Apr 19, 2018 8.938 9.084 8.628 8.645 9,716,708 -0.20(-2.24%)
Apr 18, 2018 8.541 8.890 8.515 8.843 5,804,526 +0.42(+5.02%)
Apr 17, 2018 8.593 8.602 8.360 8.421 4,591,482 -0.12(-1.41%)
Apr 16, 2018 8.705 8.796 8.477 8.541 3,024,268 -0.16(-1.88%)
Apr 13, 2018 8.576 8.908 8.567 8.705 7,547,617 +0.18(+2.12%)
Apr 12, 2018 8.533 8.559 8.360 8.524 4,303,337 -0.06(-0.70%)
Apr 11, 2018 8.533 8.783 8.515 8.584 8,924,613 +0.09(+1.12%)
Apr 10, 2018 8.205 8.559 8.176 8.490 5,302,582 +0.45(+5.57%)
Apr 09, 2018 8.171 8.197 7.912 8.041 4,280,263 -0.03(-0.32%)
Apr 06, 2018 8.171 8.403 7.964 8.067 5,421,418 -0.11(-1.37%)
Apr 05, 2018 7.878 8.403 7.835 8.179 11,816,886 +0.34(+4.29%)
Apr 04, 2018 7.429 7.882 7.317 7.843 7,265,989 +0.22(+2.94%)
Apr 03, 2018 7.248 7.636 7.197 7.619 7,119,850 +0.40(+5.49%)
Apr 02, 2018 7.274 7.326 7.042 7.223 4,827,822 -0.14(-1.87%)
Mar 29, 2018 7.361 7.361 7.361 0 +0.31(+4.40%)
Mar 28, 2018 7.240 7.283 7.016 7.050 4,807,353 -0.01(-0.12%)
Mar 27, 2018 7.187 7.197 6.999 7.059 4,313,896 -0.09(-1.33%)
Mar 26, 2018 7.067 7.154 6.895 7.154 4,167,143 +0.14(+1.97%)
Mar 23, 2018 7.317 7.361 6.964 7.016 7,149,661 -0.23(-3.21%)
Mar 22, 2018 7.533 7.533 7.223 7.248 7,170,995 -0.45(-5.82%)
Mar 21, 2018 7.361 7.753 7.332 7.697 5,371,434 +0.44(+6.06%)
Mar 20, 2018 7.248 7.317 7.180 7.257 2,962,526 +0.09(+1.20%)
Mar 19, 2018 7.266 7.317 7.145 7.171 2,986,014 -0.10(-1.42%)
Mar 16, 2018 7.024 7.412 7.007 7.274 6,423,935 +0.30(+4.33%)
Mar 15, 2018 7.007 7.016 6.912 6.973 2,919,156 +0.03(+0.37%)
Mar 14, 2018 6.983 7.007 6.895 6.947 2,121,298 +0.03(+0.37%)
Mar 13, 2018 6.981 7.058 6.870 6.921 3,133,769 -0.08(-1.10%)
Mar 12, 2018 6.972 7.041 6.921 6.998 2,007,871 +0.00(+0.00%)
Mar 09, 2018 6.930 7.021 6.844 6.998 3,731,832 +0.17(+2.51%)
Mar 08, 2018 6.767 6.861 6.673 6.827 3,319,499 +0.06(+0.89%)
Mar 07, 2018 6.947 6.690 6.767 5,179,619 -0.23(-3.30%)
Mar 06, 2018 6.844 7.026 6.784 6.998 8,163,510 +0.24(+3.55%)
Mar 05, 2018 6.347 6.767 6.313 6.758 6,390,245 +0.30(+4.64%)
Mar 02, 2018 6.201 6.493 6.150 6.458 6,331,621 +0.19(+3.01%)
Mar 01, 2018 6.201 6.356 6.073 6.270 5,593,046 +0.02(+0.27%)
Feb 28, 2018 6.621 6.638 6.227 6.253 3,374,388 -0.30(-4.58%)
Feb 27, 2018 6.536 6.681 6.476 6.553 5,324,873 -0.03(-0.52%)
Feb 26, 2018 6.527 6.621 6.433 6.587 4,058,418 +0.08(+1.18%)
Feb 23, 2018 6.313 6.518 6.283 6.510 4,726,743 +0.22(+3.54%)
Feb 22, 2018 6.270 6.287 4,105,488 +0.00(+0.00%)
Feb 21, 2018 6.339 6.424 6.279 6.287 4,555,361 -0.07(-1.08%)
Feb 20, 2018 6.484 6.527 6.313 6.356 6,034,587 -0.09(-1.33%)
Feb 16, 2018 6.441 6.441 6.441 0 +0.02(+0.27%)
Feb 15, 2018 7.041 7.067 6.253 6.424 9,882,696 -0.35(-5.18%)
Feb 14, 2018 6.321 6.818 6.253 6.775 9,522,639 +0.33(+5.19%)
Feb 13, 2018 6.553 6.574 6.433 6.441 5,951,237 -0.16(-2.46%)
Feb 12, 2018 6.526 6.685 6.326 6.604 7,585,863 +0.22(+3.49%)
Feb 09, 2018 6.724 6.741 6.124 6.381 11,119,180 -0.29(-4.36%)
Feb 08, 2018 7.092 7.332 6.673 6.673 7,564,009 -0.45(-6.26%)
Feb 07, 2018 7.306 7.324 6.972 7.118 7,827,694 -0.19(-2.58%)
Feb 06, 2018 7.092 7.392 6.989 7.306 5,740,901 +0.01(+0.12%)
Feb 05, 2018 7.486 7.640 7.272 7.298 4,590,205 -0.33(-4.38%)
Feb 02, 2018 7.872 7.889 7.598 7.632 3,661,416 -0.46(-5.71%)
Feb 01, 2018 8.223 8.269 7.906 8.094 4,307,478 -0.09(-1.05%)
Jan 31, 2018 8.326 8.381 8.129 8.180 3,418,929 -0.11(-1.34%)
Jan 30, 2018 8.471 8.480 8.351 8.291 5,480,043 -0.34(-3.97%)
Jan 29, 2018 8.823 8.840 8.630 8.634 2,144,575 -0.27(-3.08%)
Jan 26, 2018 9.037 9.037 8.874 8.908 4,283,343 -0.03(-0.29%)
Jan 25, 2018 9.242 9.259 8.900 8.934 2,458,872 -0.26(-2.80%)
Jan 24, 2018 9.225 9.319 8.964 9.191 6,485,952 +0.16(+1.80%)
Jan 23, 2018 8.917 9.097 8.823 9.028 3,122,871 +0.13(+1.44%)
Jan 22, 2018 8.788 9.002 8.737 8.900 3,042,255 +0.13(+1.46%)
Jan 19, 2018 8.908 8.925 8.694 8.771 3,809,773 -0.23(-2.57%)
Jan 18, 2018 9.062 9.131 8.938 9.002 2,171,174 -0.13(-1.41%)
Jan 17, 2018 9.071 9.234 8.934 9.131 2,852,781 +0.12(+1.33%)
Jan 16, 2018 9.217 9.336 8.985 9.011 3,946,436 -0.33(-3.57%)
Jan 12, 2018 9.345 9.345 9.345 0 -0.03(-0.27%)
Jan 11, 2018 8.977 9.516 8.960 9.371 5,241,716 +0.41(+4.59%)
Jan 10, 2018 9.105 8.960 4,633,882 +0.08(+0.87%)
Jan 09, 2018 8.660 8.942 8.643 8.882 4,869,511 +0.26(+2.98%)
Jan 08, 2018 8.651 8.660 8.437 8.626 4,130,038 -0.04(-0.49%)
Jan 05, 2018 8.865 8.908 8.591 8.668 6,214,604 -0.21(-2.32%)
Jan 04, 2018 8.882 8.942 8.771 8.874 4,188,367 +0.05(+0.58%)
Jan 03, 2018 8.386 8.857 8.386 8.823 6,893,224 +0.48(+5.75%)
Jan 02, 2018 7.889 8.360 7.880 8.343 3,843,239 +0.52(+6.68%)
Dec 29, 2017 7.820 7.820 7.820 0 -0.07(-0.87%)
Dec 28, 2017 7.709 7.893 7.683 7.889 2,629,084 +0.21(+2.79%)
Dec 27, 2017 7.640 7.709 7.589 7.675 5,575,712 +0.03(+0.45%)
Dec 26, 2017 7.555 7.718 7.452 7.640 3,869,660 +0.12(+1.59%)
Dec 22, 2017 7.503 7.606 7.461 7.521 2,675,032 -0.02(-0.23%)
Dec 21, 2017 7.392 7.576 7.332 7.538 4,285,786 +0.14(+1.85%)
Dec 20, 2017 7.384 7.409 7.289 7.401 2,916,856 +0.09(+1.29%)
Dec 19, 2017 7.315 7.418 7.255 7.306 3,294,236 +0.02(+0.24%)
Dec 18, 2017 7.221 7.461 7.204 7.289 4,252,196 +0.06(+0.83%)
Dec 15, 2017 7.521 7.563 7.221 7.229 12,057,008 -0.33(-4.42%)
Dec 14, 2017 7.880 8.022 7.555 7.563 5,533,609 -0.35(-4.44%)
Dec 13, 2017 7.966 7.974 7.795 7.915 9,375,432 -0.09(-1.07%)
Dec 12, 2017 8.162 8.187 7.957 8.000 3,510,583 -0.16(-1.98%)
Dec 11, 2017 8.068 8.187 8.017 8.162 2,794,153 +0.12(+1.48%)
Dec 08, 2017 8.145 8.196 8.030 8.042 2,588,258 -0.03(-0.42%)
Dec 07, 2017 7.898 8.132 7.855 8.076 2,615,238 +0.17(+2.16%)
Dec 06, 2017 8.145 8.191 7.889 7.906 3,494,081 -0.33(-4.03%)
Dec 05, 2017 8.332 8.385 8.221 8.238 1,981,527 -0.09(-1.12%)
Dec 04, 2017 8.554 8.588 8.306 8.332 4,026,016 -0.29(-3.36%)
Dec 01, 2017 8.281 8.652 8.272 8.622 6,328,018 +0.52(+6.41%)
Nov 30, 2017 7.906 8.272 7.898 8.102 5,378,815 +0.26(+3.37%)
Nov 29, 2017 7.974 7.744 7.838 3,254,185 -0.06(-0.76%)
Nov 28, 2017 7.932 7.991 7.851 7.898 3,718,741 -0.01(-0.11%)
Nov 27, 2017 8.221 8.281 7.787 7.906 5,313,903 -0.42(-5.02%)
Nov 24, 2017 8.366 8.409 8.255 8.324 2,029,087 +0.05(+0.62%)
Nov 22, 2017 8.306 8.409 8.247 8.272 3,663,622 +0.09(+1.04%)
Nov 21, 2017 8.375 8.383 8.162 8.187 4,425,491 -0.13(-1.54%)
Nov 20, 2017 8.605 8.607 8.281 8.315 4,877,078 -0.34(-3.94%)
Nov 17, 2017 8.647 8.724 8.494 8.656 2,812,248 +0.08(+0.89%)
Nov 16, 2017 8.707 8.767 8.545 8.579 2,911,811 -0.09(-0.98%)
Nov 15, 2017 8.562 8.784 8.485 8.664 5,524,428 -0.20(-2.21%)
Nov 14, 2017 9.269 9.269 8.843 8.860 4,516,907 -0.46(-4.94%)
Nov 13, 2017 9.533 9.550 9.295 9.320 4,375,519 -0.27(-2.84%)
Nov 10, 2017 9.636 9.780 9.567 9.593 11,030,111 -0.11(-1.14%)
Nov 09, 2017 9.567 9.802 9.465 9.704 4,927,952 +0.02(+0.18%)
Nov 08, 2017 9.525 9.814 9.516 9.687 6,560,205 +0.14(+1.43%)
Nov 07, 2017 9.550 9.567 9.320 9.550 5,937,432 -0.02(-0.18%)
Nov 06, 2017 9.167 9.567 9.133 9.567 6,641,789 +0.49(+5.35%)
Nov 03, 2017 8.945 9.082 8.835 9.082 8,366,595 +0.21(+2.40%)
Nov 02, 2017 8.920 9.065 8.690 8.869 7,118,109 +0.27(+3.17%)
Nov 01, 2017 8.400 8.656 8.366 8.596 5,197,750 +0.32(+3.81%)
Oct 31, 2017 8.170 8.311 8.119 8.281 2,845,172 +0.05(+0.62%)
Oct 30, 2017 8.247 8.324 8.119 8.230 5,791,842 +0.00(+0.00%)
Oct 27, 2017 7.906 8.230 7.850 8.230 4,897,695 +0.24(+2.99%)
Oct 26, 2017 7.983 8.042 7.898 7.991 2,996,978 -0.02(-0.21%)
Oct 25, 2017 8.025 8.162 7.966 8.008 3,787,562 -0.06(-0.74%)
Oct 24, 2017 8.306 8.366 8.008 8.068 4,757,595 -0.19(-2.27%)
Oct 23, 2017 8.519 8.519 8.230 8.255 5,107,045 -0.19(-2.22%)
Oct 20, 2017 8.477 8.524 8.392 8.443 4,029,803 -0.09(-1.00%)
Oct 19, 2017 8.306 8.562 8.272 8.528 7,780,200 +0.19(+2.25%)
Oct 18, 2017 8.426 8.443 8.234 8.341 3,524,045 -0.05(-0.61%)
Oct 17, 2017 8.272 8.400 8.221 8.392 2,840,793 +0.10(+1.23%)
Oct 16, 2017 8.332 8.396 8.264 8.289 1,946,877 +0.01(+0.10%)
Oct 13, 2017 8.230 8.392 8.213 8.281 3,961,844 +0.13(+1.57%)
Oct 12, 2017 8.170 8.289 8.128 8.153 3,173,058 -0.18(-2.15%)
Oct 11, 2017 8.213 8.349 8.145 8.332 4,566,888 +0.14(+1.77%)
Oct 10, 2017 8.298 8.315 8.157 8.187 4,150,590 +0.07(+0.84%)
Oct 09, 2017 8.264 8.315 8.068 8.119 2,880,850 -0.07(-0.83%)
Oct 06, 2017 8.264 8.298 8.085 8.187 3,833,627 -0.23(-2.73%)
Oct 05, 2017 8.451 8.511 8.358 8.417 3,033,841 +0.03(+0.41%)
Oct 04, 2017 8.409 8.511 8.302 8.383 3,821,859 -0.03(-0.30%)
Oct 03, 2017 8.383 8.464 8.349 8.409 5,783,865 +0.01(+0.10%)
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.