Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (NY: CVE )

19.97 -0.10 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.000 3.064 2.963 3.037 11,648,304 -0.04(-1.21%)
Oct 29, 2020 3.055 3.111 2.926 3.074 18,271,138 -0.10(-3.21%)
Oct 28, 2020 3.287 3.296 3.166 3.175 16,685,578 -0.19(-5.51%)
Oct 27, 2020 3.240 3.435 3.231 3.361 35,782,236 +0.21(+6.76%)
Oct 26, 2020 3.111 3.194 2.916 3.148 36,313,768 -0.29(-8.36%)
Oct 23, 2020 3.509 3.513 3.361 3.435 4,926,766 -0.03(-0.80%)
Oct 22, 2020 3.351 3.481 3.277 3.462 4,110,231 +0.14(+4.18%)
Oct 21, 2020 3.370 3.435 3.314 3.324 3,225,791 -0.09(-2.71%)
Oct 20, 2020 3.416 3.490 3.351 3.416 5,019,307 +0.04(+1.10%)
Oct 19, 2020 3.416 3.537 3.379 3.379 7,256,358 +0.00(+0.00%)
Oct 16, 2020 3.537 3.537 3.361 3.379 5,230,287 -0.17(-4.70%)
Oct 15, 2020 3.509 3.555 3.416 3.546 3,792,260 -0.07(-2.05%)
Oct 14, 2020 3.685 3.787 3.611 3.620 5,545,680 -0.07(-2.00%)
Oct 13, 2020 3.703 3.759 3.611 3.694 3,210,623 -0.04(-0.99%)
Oct 12, 2020 3.740 3.796 3.675 3.731 1,838,356 -0.02(-0.49%)
Oct 09, 2020 3.898 3.898 3.703 3.749 4,870,058 -0.08(-2.17%)
Oct 08, 2020 3.657 3.861 3.615 3.833 4,961,558 +0.25(+6.98%)
Oct 07, 2020 3.527 3.611 3.490 3.583 7,222,176 +0.07(+2.11%)
Oct 06, 2020 3.527 3.648 3.467 3.509 8,892,040 +0.03(+0.80%)
Oct 05, 2020 3.444 3.518 3.333 3.481 5,084,962 +0.12(+3.58%)
Oct 02, 2020 3.203 3.430 3.175 3.361 6,562,432 -0.02(-0.55%)
Oct 01, 2020 3.527 3.527 3.314 3.379 9,360,860 -0.22(-6.17%)
Sep 30, 2020 3.620 3.759 3.601 3.601 12,131,176 -0.02(-0.51%)
Sep 29, 2020 3.805 3.805 3.574 3.620 10,703,291 -0.21(-5.56%)
Sep 28, 2020 3.694 3.842 3.638 3.833 4,917,393 +0.23(+6.43%)
Sep 25, 2020 3.657 3.694 3.531 3.601 8,419,313 -0.10(-2.75%)
Sep 24, 2020 3.537 3.759 3.453 3.703 4,833,151 +0.13(+3.63%)
Sep 23, 2020 3.731 3.759 3.527 3.574 5,372,063 -0.16(-4.22%)
Sep 22, 2020 3.675 3.791 3.625 3.731 3,049,590 +0.06(+1.77%)
Sep 21, 2020 3.814 3.824 3.638 3.666 4,796,104 -0.25(-6.38%)
Sep 18, 2020 3.972 3.990 3.846 3.916 3,532,512 -0.06(-1.63%)
Sep 17, 2020 3.935 4.050 3.842 3.981 3,627,792 -0.05(-1.15%)
Sep 16, 2020 3.842 4.120 3.833 4.027 7,744,281 +0.22(+5.84%)
Sep 15, 2020 3.842 3.907 3.782 3.805 3,626,057 +0.00(+0.00%)
Sep 14, 2020 3.824 3.824 3.657 3.805 6,062,326 +0.00(+0.00%)
Sep 11, 2020 3.768 3.879 3.713 3.805 4,948,261 +0.04(+0.98%)
Sep 10, 2020 3.916 4.027 3.740 3.768 7,365,616 -0.17(-4.24%)
Sep 09, 2020 3.944 3.999 3.893 3.935 3,496,416 +0.06(+1.67%)
Sep 08, 2020 4.166 4.185 3.861 3.870 7,774,937 -0.44(-10.11%)
Sep 04, 2020 4.435 4.518 4.263 4.305 4,910,887 -0.13(-2.92%)
Sep 03, 2020 4.305 4.467 4.259 4.435 3,878,727 +0.11(+2.57%)
Sep 02, 2020 4.425 4.425 4.296 4.323 4,528,809 -0.06(-1.48%)
Sep 01, 2020 4.361 4.481 4.305 4.388 3,114,721 +0.02(+0.42%)
Aug 31, 2020 4.527 4.536 4.361 4.370 3,154,248 -0.18(-3.87%)
Aug 28, 2020 4.490 4.550 4.425 4.546 2,400,302 +0.09(+2.08%)
Aug 27, 2020 4.462 4.490 4.333 4.453 3,870,258 -0.01(-0.21%)
Aug 26, 2020 4.601 4.601 4.421 4.462 3,893,597 -0.12(-2.63%)
Aug 25, 2020 4.601 4.666 4.509 4.583 2,955,389 +0.06(+1.23%)
Aug 24, 2020 4.407 4.555 4.337 4.527 3,362,683 +0.19(+4.49%)
Aug 21, 2020 4.509 4.513 4.273 4.333 6,589,220 -0.23(-5.07%)
Aug 20, 2020 4.518 4.620 4.462 4.564 3,422,257 -0.04(-0.81%)
Aug 19, 2020 4.666 4.694 4.583 4.601 2,502,951 -0.07(-1.58%)
Aug 18, 2020 4.851 4.879 4.648 4.675 3,299,827 -0.15(-3.07%)
Aug 17, 2020 4.768 4.833 4.726 4.823 3,000,990 +0.06(+1.17%)
Aug 14, 2020 4.685 4.796 4.648 4.768 4,493,519 +0.03(+0.59%)
Aug 13, 2020 4.805 4.856 4.675 4.740 3,746,229 -0.10(-2.10%)
Aug 12, 2020 4.833 4.893 4.749 4.842 4,634,702 +0.17(+3.56%)
Aug 11, 2020 4.833 4.944 4.657 4.675 6,305,378 -0.03(-0.59%)
Aug 10, 2020 4.573 4.703 4.536 4.703 5,021,062 +0.19(+4.31%)
Aug 07, 2020 4.527 4.573 4.462 4.509 3,166,234 -0.07(-1.62%)
Aug 06, 2020 4.583 4.666 4.527 4.583 5,894,930 -0.03(-0.60%)
Aug 05, 2020 4.435 4.703 4.421 4.610 9,759,447 +0.31(+7.33%)
Aug 04, 2020 4.129 4.361 4.120 4.296 5,631,663 +0.11(+2.65%)
Aug 03, 2020 4.166 4.259 4.108 4.185 3,518,527 +0.06(+1.35%)
Jul 31, 2020 4.231 4.286 4.101 4.129 6,823,828 -0.13(-3.04%)
Jul 30, 2020 4.323 4.323 4.166 4.259 4,614,286 -0.20(-4.56%)
Jul 29, 2020 4.425 4.462 4.323 4.462 4,438,643 +0.06(+1.26%)
Jul 28, 2020 4.675 4.689 4.333 4.407 8,399,654 -0.29(-6.11%)
Jul 27, 2020 4.657 4.701 4.578 4.694 5,410,255 +0.06(+1.20%)
Jul 24, 2020 4.592 4.712 4.564 4.638 7,396,413 +0.03(+0.60%)
Jul 23, 2020 4.509 4.712 4.472 4.610 6,887,673 +0.01(+0.20%)
Jul 22, 2020 4.509 4.657 4.388 4.601 7,492,276 +0.04(+0.81%)
Jul 21, 2020 4.185 4.638 4.185 4.564 9,056,004 +0.51(+12.56%)
Jul 20, 2020 4.120 4.189 4.009 4.055 5,276,526 -0.07(-1.79%)
Jul 17, 2020 4.259 4.296 4.129 4.129 4,499,784 -0.10(-2.41%)
Jul 16, 2020 4.277 4.323 4.175 4.231 4,471,003 -0.07(-1.72%)
Jul 15, 2020 4.194 4.398 4.193 4.305 7,682,066 +0.21(+5.20%)
Jul 14, 2020 3.944 4.101 3.828 4.092 8,123,039 +0.17(+4.25%)
Jul 13, 2020 4.092 4.148 3.916 3.925 6,460,977 -0.17(-4.07%)
Jul 10, 2020 3.962 4.101 3.962 4.092 4,360,553 +0.09(+2.31%)
Jul 09, 2020 4.111 4.175 3.925 3.999 7,226,907 -0.11(-2.70%)
Jul 08, 2020 4.166 4.259 4.092 4.111 5,515,192 -0.04(-0.89%)
Jul 07, 2020 4.259 4.268 4.120 4.148 6,158,111 -0.18(-4.07%)
Jul 06, 2020 4.499 4.527 4.296 4.323 5,142,362 -0.06(-1.48%)
Jul 02, 2020 4.398 4.453 4.296 4.388 3,976,776 +0.12(+2.82%)
Jul 01, 2020 4.351 4.472 4.259 4.268 3,752,480 -0.06(-1.28%)
Jun 30, 2020 4.296 4.361 4.157 4.323 8,227,488 -0.01(-0.21%)
Jun 29, 2020 4.138 4.351 4.074 4.333 7,079,572 +0.21(+5.17%)
Jun 26, 2020 4.222 4.268 4.036 4.120 9,311,190 -0.19(-4.51%)
Jun 25, 2020 4.148 4.411 4.129 4.314 5,499,434 +0.09(+2.19%)
Jun 24, 2020 4.249 4.310 4.148 4.222 8,159,601 -0.13(-2.98%)
Jun 23, 2020 4.351 4.453 4.323 4.351 5,698,946 +0.08(+1.95%)
Jun 22, 2020 4.212 4.291 4.112 4.268 4,476,930 +0.07(+1.77%)
Jun 19, 2020 4.268 4.319 4.168 4.194 8,041,585 +0.06(+1.57%)
Jun 18, 2020 4.166 4.296 4.046 4.129 8,673,165 -0.13(-3.04%)
Jun 17, 2020 4.472 4.536 4.230 4.259 7,833,610 -0.29(-6.31%)
Jun 16, 2020 4.546 4.712 4.421 4.546 9,999,820 +0.26(+6.05%)
Jun 15, 2020 3.935 4.323 3.935 4.286 10,540,546 +0.05(+1.09%)
Jun 12, 2020 4.407 4.504 4.124 4.240 8,557,680 +0.07(+1.78%)
Jun 11, 2020 4.143 4.472 4.124 4.166 10,824,666 -0.58(-12.28%)
Jun 10, 2020 4.916 4.972 4.648 4.749 7,438,494 -0.23(-4.65%)
Jun 09, 2020 5.203 5.203 4.902 4.981 9,909,962 -0.37(-6.92%)
Jun 08, 2020 5.157 5.397 5.018 5.351 17,622,908 +0.50(+10.31%)
Jun 05, 2020 4.731 4.921 4.731 4.851 13,538,345 +0.39(+8.71%)
Jun 04, 2020 4.388 4.490 4.351 4.462 6,581,421 +0.02(+0.42%)
Jun 03, 2020 4.472 4.564 4.407 4.444 9,734,016 +0.05(+1.05%)
Jun 02, 2020 4.259 4.407 4.212 4.398 5,998,781 +0.23(+5.56%)
Jun 01, 2020 3.981 4.180 3.898 4.166 4,816,733 +0.16(+3.93%)
May 29, 2020 3.981 4.046 3.888 4.009 6,518,362 -0.04(-0.92%)
May 28, 2020 4.148 4.185 4.027 4.046 4,864,719 -0.12(-2.89%)
May 27, 2020 4.083 4.185 3.925 4.166 7,918,049 +0.13(+3.21%)
May 26, 2020 4.083 4.111 3.999 4.036 5,660,868 +0.10(+2.59%)
May 22, 2020 3.861 3.960 3.810 3.935 4,587,816 -0.03(-0.70%)
May 21, 2020 4.027 4.083 3.842 3.962 5,188,596 -0.03(-0.70%)
May 20, 2020 3.851 3.990 3.796 3.990 6,672,325 +0.28(+7.48%)
May 19, 2020 3.981 4.046 3.689 3.712 14,574,211 -0.40(-9.68%)
May 18, 2020 3.620 4.138 3.611 4.111 8,730,135 +0.68(+19.68%)
May 15, 2020 3.268 3.444 3.231 3.435 4,752,106 +0.19(+6.00%)
May 14, 2020 3.148 3.333 2.944 3.240 7,799,027 +0.00(+0.00%)
May 13, 2020 3.472 3.500 3.222 3.240 7,002,514 -0.26(-7.41%)
May 12, 2020 3.425 3.601 3.425 3.500 12,086,233 +0.10(+3.00%)
May 11, 2020 3.537 3.554 3.361 3.398 7,532,941 -0.18(-4.92%)
May 08, 2020 3.611 3.652 3.527 3.574 6,158,349 +0.05(+1.31%)
May 07, 2020 3.425 3.546 3.375 3.527 15,045,978 +0.23(+7.02%)
May 06, 2020 3.379 3.518 3.259 3.296 10,531,149 -0.08(-2.47%)
May 05, 2020 3.305 3.481 3.213 3.379 14,381,760 +0.26(+8.31%)
May 04, 2020 2.990 3.245 2.944 3.120 9,305,612 +0.03(+0.90%)
May 01, 2020 3.305 3.361 3.037 3.092 7,433,895 -0.28(-8.24%)
Apr 30, 2020 3.481 3.481 3.143 3.370 13,274,743 +0.05(+1.39%)
Apr 29, 2020 3.009 3.361 3.009 3.324 11,725,077 +0.42(+14.33%)
Apr 28, 2020 2.814 2.981 2.814 2.907 9,570,085 +0.09(+3.29%)
Apr 27, 2020 2.722 2.879 2.574 2.814 9,470,537 -0.01(-0.33%)
Apr 24, 2020 2.963 3.060 2.722 2.824 9,802,981 -0.06(-1.93%)
Apr 23, 2020 2.805 3.138 2.777 2.879 14,364,891 +0.19(+7.24%)
Apr 22, 2020 2.518 2.694 2.509 2.685 8,366,263 +0.25(+10.27%)
Apr 21, 2020 2.333 2.453 2.314 2.435 16,277,069 +0.00(+0.00%)
Apr 20, 2020 2.305 2.555 2.296 2.435 12,586,695 -0.09(-3.66%)
Apr 17, 2020 2.324 2.574 2.296 2.527 13,368,222 +0.20(+8.76%)
Apr 16, 2020 2.314 2.389 2.296 2.324 7,646,906 -0.01(-0.40%)
Apr 15, 2020 2.268 2.379 2.213 2.333 7,827,759 -0.09(-3.82%)
Apr 14, 2020 2.379 2.463 2.324 2.426 11,311,173 -0.05(-1.87%)
Apr 13, 2020 2.703 2.731 2.435 2.472 6,379,587 -0.08(-3.26%)
Apr 09, 2020 2.851 2.879 2.430 2.555 22,028,516 -0.18(-6.44%)
Apr 08, 2020 2.602 2.750 2.435 2.731 18,673,432 +0.19(+7.27%)
Apr 07, 2020 2.657 2.907 2.509 2.546 17,952,020 +0.06(+2.61%)
Apr 06, 2020 2.314 2.555 2.231 2.481 15,709,860 +0.23(+10.29%)
Apr 03, 2020 2.481 2.490 2.009 2.250 19,778,570 +0.06(+2.97%)
Apr 02, 2020 1.981 2.324 1.889 2.185 21,081,448 +0.42(+23.56%)
Apr 01, 2020 1.787 1.898 1.648 1.768 11,625,694 -0.10(-5.45%)
Mar 31, 2020 1.740 1.963 1.666 1.870 16,644,259 +0.29(+18.13%)
Mar 30, 2020 1.574 1.602 1.454 1.583 17,290,390 +0.02(+1.18%)
Mar 27, 2020 1.713 1.731 1.518 1.565 7,797,904 -0.19(-10.58%)
Mar 26, 2020 1.879 2.000 1.694 1.750 13,620,010 -0.11(-5.97%)
Mar 25, 2020 1.722 2.037 1.648 1.861 15,426,217 +0.21(+12.92%)
Mar 24, 2020 1.639 1.657 1.565 1.648 9,372,235 +0.16(+10.56%)
Mar 23, 2020 1.583 1.666 1.444 1.491 8,550,296 -0.05(-3.01%)
Mar 20, 2020 1.629 1.680 1.509 1.537 14,996,759 +0.02(+1.22%)
Mar 19, 2020 1.518 1.602 1.416 1.518 15,672,787 +0.04(+2.50%)
Mar 18, 2020 1.666 1.778 1.305 1.481 11,502,308 -0.31(-17.10%)
Mar 17, 2020 2.314 2.314 1.713 1.787 12,474,091 -0.48(-21.22%)
Mar 16, 2020 2.426 2.435 2.185 2.268 8,525,712 -0.51(-18.33%)
Mar 13, 2020 2.574 2.787 2.527 2.777 16,433,679 +0.36(+14.94%)
Mar 12, 2020 2.611 2.611 2.296 2.416 11,396,842 -0.31(-11.45%)
Mar 11, 2020 2.711 2.801 2.629 2.729 27,371,748 -0.08(-2.90%)
Mar 10, 2020 3.409 3.409 2.566 2.810 26,284,110 +0.27(+10.71%)
Mar 09, 2020 3.599 3.626 2.448 2.538 30,676,742 -2.80(-52.46%)
Mar 06, 2020 5.811 5.956 5.276 5.340 12,052,595 -0.71(-11.69%)
Mar 05, 2020 6.138 6.224 5.997 6.047 7,169,664 -0.27(-4.30%)
Mar 04, 2020 6.536 6.636 6.192 6.319 6,762,663 -0.11(-1.69%)
Mar 03, 2020 6.781 6.854 6.396 6.428 7,837,061 -0.34(-4.96%)
Mar 02, 2020 6.799 6.799 6.505 6.763 6,685,303 +0.08(+1.22%)
Feb 28, 2020 6.527 6.691 6.337 6.681 13,628,634 -0.08(-1.21%)
Feb 27, 2020 6.899 7.026 6.586 6.763 9,537,911 -0.41(-5.69%)
Feb 26, 2020 7.525 7.570 7.162 7.171 4,252,266 -0.30(-4.00%)
Feb 25, 2020 7.751 7.751 7.411 7.470 4,065,409 -0.23(-2.94%)
Feb 24, 2020 7.851 7.851 7.679 7.697 3,932,683 -0.50(-6.08%)
Feb 21, 2020 8.241 8.309 8.114 8.195 3,321,065 -0.14(-1.63%)
Feb 20, 2020 8.223 8.399 8.223 8.331 5,683,597 +0.11(+1.32%)
Feb 19, 2020 8.141 8.263 8.055 8.223 3,722,365 +0.15(+1.91%)
Feb 18, 2020 7.996 8.137 7.914 8.069 3,491,647 -0.01(-0.11%)
Feb 14, 2020 8.214 8.268 7.987 8.078 3,463,358 -0.06(-0.78%)
Feb 13, 2020 8.214 8.295 8.114 8.141 3,556,998 -0.14(-1.64%)
Feb 12, 2020 8.295 8.513 7.720 8.277 11,181,051 +0.10(+1.22%)
Feb 11, 2020 8.259 8.368 8.141 8.177 6,048,763 +0.05(+0.67%)
Feb 10, 2020 8.023 8.141 7.887 8.123 4,510,413 +0.03(+0.34%)
Feb 07, 2020 8.168 8.250 8.005 8.096 3,317,976 -0.20(-2.40%)
Feb 06, 2020 8.259 8.431 8.069 8.295 3,181,399 +0.01(+0.11%)
Feb 05, 2020 8.087 8.458 8.087 8.286 6,207,575 +0.39(+4.94%)
Feb 04, 2020 8.005 8.078 7.896 7.896 3,968,077 +0.07(+0.93%)
Feb 03, 2020 7.905 8.041 7.792 7.824 6,370,869 -0.07(-0.92%)
Jan 31, 2020 8.050 8.078 7.851 7.896 4,678,810 -0.32(-3.86%)
Jan 30, 2020 7.987 8.223 7.960 8.214 4,552,241 +0.10(+1.23%)
Jan 29, 2020 8.078 8.155 8.041 8.114 4,778,516 +0.08(+1.02%)
Jan 28, 2020 7.969 8.105 7.910 8.032 5,066,682 +0.11(+1.37%)
Jan 27, 2020 7.688 7.942 7.670 7.923 8,200,515 -0.01(-0.11%)
Jan 24, 2020 8.123 8.141 7.887 7.933 3,971,644 -0.26(-3.21%)
Jan 23, 2020 8.123 8.214 7.978 8.195 3,481,976 -0.05(-0.55%)
Jan 22, 2020 8.250 8.322 8.195 8.241 4,475,881 -0.05(-0.55%)
Jan 21, 2020 8.368 8.458 8.268 8.286 3,315,755 -0.11(-1.30%)
Jan 17, 2020 8.549 8.549 8.395 8.395 2,346,299 -0.12(-1.38%)
Jan 16, 2020 8.649 8.703 8.504 8.513 7,019,893 -0.09(-1.05%)
Jan 15, 2020 8.640 8.640 8.513 8.603 4,007,286 -0.05(-0.52%)
Jan 14, 2020 8.739 8.785 8.649 8.649 4,243,198 -0.12(-1.34%)
Jan 13, 2020 8.894 8.903 8.626 8.767 3,846,404 -0.19(-2.13%)
Jan 10, 2020 9.011 9.061 8.943 8.957 3,014,417 -0.10(-1.10%)
Jan 09, 2020 9.147 9.147 8.916 9.057 5,648,594 -0.06(-0.70%)
Jan 08, 2020 9.437 9.437 9.057 9.120 3,628,219 -0.32(-3.36%)
Jan 07, 2020 9.428 9.483 9.329 9.437 2,710,381 -0.05(-0.57%)
Jan 06, 2020 9.320 9.510 9.311 9.492 2,244,912 +0.25(+2.75%)
Jan 03, 2020 9.356 9.537 9.211 9.238 3,760,079 +0.05(+0.49%)
Jan 02, 2020 9.229 9.329 9.107 9.193 3,203,936 -0.01(-0.10%)
Dec 31, 2019 9.057 9.265 9.030 9.202 2,207,756 +0.07(+0.79%)
Dec 30, 2019 9.193 9.229 9.066 9.129 2,050,482 +0.01(+0.10%)
Dec 27, 2019 9.247 9.256 9.088 9.120 4,739,037 -0.10(-1.08%)
Dec 26, 2019 9.147 9.283 9.111 9.220 1,500,591 +0.15(+1.60%)
Dec 24, 2019 9.102 9.147 9.020 9.075 1,036,647 -0.03(-0.30%)
Dec 23, 2019 8.948 9.120 8.948 9.102 1,806,490 +0.16(+1.83%)
Dec 20, 2019 8.975 9.011 8.848 8.939 7,675,027 -0.04(-0.40%)
Dec 19, 2019 8.884 9.043 8.866 8.975 2,230,684 +0.05(+0.61%)
Dec 18, 2019 8.939 9.030 8.830 8.921 1,993,679 -0.04(-0.40%)
Dec 17, 2019 8.884 9.048 8.830 8.957 2,554,583 +0.14(+1.54%)
Dec 16, 2019 8.875 8.934 8.776 8.821 2,901,642 +0.05(+0.62%)
Dec 13, 2019 8.721 8.925 8.667 8.767 2,682,950 +0.05(+0.52%)
Dec 12, 2019 8.476 8.776 8.467 8.721 2,769,756 +0.25(+2.92%)
Dec 11, 2019 8.438 8.555 8.375 8.474 2,117,615 +0.01(+0.11%)
Dec 10, 2019 8.249 8.564 8.249 8.465 4,026,744 +0.17(+2.06%)
Dec 09, 2019 8.267 8.465 8.258 8.294 2,812,845 -0.07(-0.86%)
Dec 06, 2019 7.862 8.375 7.839 8.366 6,355,634 +0.53(+6.78%)
Dec 05, 2019 7.970 8.024 7.790 7.835 3,715,532 -0.09(-1.14%)
Dec 04, 2019 7.817 8.015 7.727 7.925 6,778,286 +0.24(+3.17%)
Dec 03, 2019 7.826 7.862 7.673 7.682 2,875,181 -0.26(-3.29%)
Dec 02, 2019 8.024 8.078 7.889 7.943 2,521,451 -0.06(-0.79%)
Nov 29, 2019 8.105 8.114 7.970 8.006 926,317 -0.17(-2.09%)
Nov 27, 2019 8.186 8.204 7.997 8.177 1,979,334 -0.05(-0.55%)
Nov 26, 2019 8.204 8.258 8.096 8.222 3,905,122 +0.04(+0.44%)
Nov 25, 2019 8.087 8.231 7.997 8.186 3,455,033 +0.11(+1.34%)
Nov 22, 2019 8.168 8.222 8.010 8.078 1,900,605 -0.08(-0.99%)
Nov 21, 2019 8.060 8.222 8.024 8.159 2,958,992 +0.14(+1.68%)
Nov 20, 2019 7.997 8.231 7.907 8.024 3,169,490 +0.02(+0.22%)
Nov 19, 2019 8.204 8.213 7.952 8.006 3,655,027 -0.23(-2.84%)
Nov 18, 2019 8.321 8.321 8.186 8.240 1,915,017 -0.11(-1.29%)
Nov 15, 2019 8.222 8.429 8.195 8.348 1,841,974 +0.21(+2.54%)
Nov 14, 2019 8.357 8.398 8.132 8.141 2,230,221 -0.19(-2.27%)
Nov 13, 2019 8.258 8.348 8.204 8.330 1,843,364 +0.01(+0.11%)
Nov 12, 2019 8.438 8.555 8.294 8.321 1,885,602 -0.11(-1.28%)
Nov 11, 2019 8.123 8.438 8.123 8.429 3,795,555 +0.17(+2.07%)
Nov 08, 2019 8.231 8.303 8.078 8.258 2,582,295 -0.03(-0.33%)
Nov 07, 2019 8.060 8.411 8.051 8.285 4,170,844 +0.34(+4.31%)
Nov 06, 2019 8.096 8.141 7.907 7.943 4,694,608 -0.22(-2.65%)
Nov 05, 2019 8.024 8.258 8.024 8.159 3,506,080 +0.15(+1.91%)
Nov 04, 2019 7.961 8.168 7.934 8.006 3,731,584 +0.15(+1.95%)
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.