Skip to main content

Cenovus Energy Inc (NY: CVE )

18.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 8.358 8.460 8.204 8.400 5,675,144 -0.14(-1.60%)
Sep 29, 2017 8.571 8.630 8.477 8.536 4,251,686 -0.10(-1.18%)
Sep 28, 2017 8.784 8.809 8.600 8.639 5,300,963 -0.09(-0.98%)
Sep 27, 2017 8.767 8.826 8.536 8.724 5,443,438 -0.03(-0.29%)
Sep 26, 2017 8.784 8.843 8.630 8.749 5,893,922 -0.05(-0.58%)
Sep 25, 2017 9.073 9.107 8.715 8.801 9,915,978 +0.04(+0.49%)
Sep 22, 2017 8.605 8.818 8.519 8.758 8,796,163 +0.15(+1.78%)
Sep 21, 2017 8.579 8.626 8.383 8.605 8,923,526 +0.00(+0.00%)
Sep 20, 2017 8.111 8.605 8.085 8.605 11,517,880 +0.63(+7.91%)
Sep 19, 2017 7.821 8.076 7.795 7.974 8,149,636 +0.19(+2.41%)
Sep 18, 2017 7.710 7.794 7.659 7.787 4,151,530 +0.09(+1.11%)
Sep 15, 2017 7.812 7.821 7.616 7.702 5,213,180 -0.07(-0.88%)
Sep 14, 2017 7.736 7.859 7.655 7.770 8,990,432 +0.14(+1.79%)
Sep 13, 2017 7.371 7.684 7.371 7.633 10,396,006 +0.29(+3.92%)
Sep 12, 2017 7.074 7.354 7.066 7.345 4,557,411 +0.26(+3.71%)
Sep 11, 2017 6.913 7.159 6.901 7.083 3,562,965 +0.20(+2.96%)
Sep 08, 2017 7.066 7.100 6.862 6.879 4,534,314 -0.24(-3.33%)
Sep 07, 2017 7.091 7.142 6.973 7.117 4,373,830 -0.02(-0.24%)
Sep 06, 2017 7.074 7.193 7.023 7.134 5,066,367 +0.11(+1.57%)
Sep 05, 2017 6.973 7.108 6.922 7.023 8,215,436 +0.23(+3.37%)
Sep 01, 2017 6.642 6.718 6.613 6.795 4,201,661 +0.17(+2.56%)
Aug 31, 2017 6.396 6.651 6.329 6.625 5,981,899 +0.30(+4.83%)
Aug 30, 2017 6.320 6.367 6.252 6.320 3,683,836 -0.03(-0.53%)
Aug 29, 2017 6.193 6.405 6.168 6.354 3,288,425 +0.10(+1.63%)
Aug 28, 2017 6.320 6.320 6.176 6.252 3,201,327 -0.05(-0.81%)
Aug 25, 2017 6.303 6.333 6.240 6.303 2,703,539 +0.02(+0.27%)
Aug 24, 2017 6.303 6.363 6.231 6.286 3,167,162 -0.05(-0.80%)
Aug 23, 2017 6.219 6.413 6.193 6.337 2,387,476 +0.10(+1.63%)
Aug 22, 2017 6.278 6.303 6.219 6.236 2,421,929 +0.00(+0.00%)
Aug 21, 2017 6.303 6.355 6.193 6.236 2,849,212 -0.12(-1.87%)
Aug 18, 2017 6.363 6.456 6.257 6.354 5,167,445 +0.04(+0.67%)
Aug 17, 2017 6.320 6.507 6.299 6.312 3,349,260 -0.07(-1.06%)
Aug 16, 2017 6.507 6.587 6.358 6.380 3,678,024 -0.09(-1.44%)
Aug 15, 2017 6.507 6.574 6.405 6.473 4,835,379 -0.08(-1.16%)
Aug 14, 2017 6.761 6.820 6.532 6.549 5,033,213 -0.24(-3.50%)
Aug 11, 2017 6.752 6.854 6.701 6.786 3,702,524 +0.03(+0.38%)
Aug 10, 2017 6.998 7.057 6.744 6.761 5,907,138 -0.19(-2.68%)
Aug 09, 2017 7.057 7.201 6.934 6.947 5,986,775 -0.10(-1.44%)
Aug 08, 2017 6.947 7.112 6.947 7.049 5,276,867 +0.07(+0.97%)
Aug 07, 2017 6.990 6.993 6.807 6.981 3,789,276 -0.07(-0.96%)
Aug 04, 2017 6.862 7.201 6.778 7.049 7,282,428 +0.22(+3.23%)
Aug 03, 2017 6.947 7.070 6.803 6.829 7,199,042 -0.10(-1.47%)
Aug 02, 2017 6.812 7.066 6.701 6.930 9,306,652 +0.08(+1.11%)
Aug 01, 2017 7.108 6.854 6.854 9,358,295 -0.27(-3.80%)
Jul 31, 2017 7.176 7.286 7.023 7.125 6,678,976 -0.08(-1.18%)
Jul 28, 2017 7.379 7.396 7.151 7.210 12,374,254 -0.15(-2.07%)
Jul 27, 2017 7.057 7.506 6.939 7.362 14,005,218 +0.61(+9.03%)
Jul 26, 2017 6.803 6.947 6.710 6.752 8,536,489 +0.03(+0.38%)
Jul 25, 2017 6.405 6.790 6.396 6.727 9,917,517 +0.40(+6.29%)
Jul 24, 2017 6.388 6.405 6.286 6.329 4,106,369 +0.02(+0.27%)
Jul 21, 2017 6.430 6.490 6.286 6.312 5,169,557 -0.14(-2.10%)
Jul 20, 2017 6.566 6.641 6.413 6.447 5,934,586 -0.06(-0.91%)
Jul 19, 2017 6.312 6.515 6.252 6.507 5,989,999 +0.17(+2.67%)
Jul 18, 2017 6.354 6.371 6.252 6.337 5,762,077 +0.06(+0.94%)
Jul 17, 2017 6.210 6.308 6.193 6.278 4,099,237 +0.08(+1.23%)
Jul 14, 2017 6.227 6.286 6.168 6.202 2,806,159 +0.00(+0.00%)
Jul 13, 2017 6.134 6.236 6.108 6.202 4,587,494 +0.08(+1.24%)
Jul 12, 2017 6.134 6.227 6.019 6.125 6,001,966 +0.08(+1.26%)
Jul 11, 2017 5.947 6.083 5.846 6.049 4,258,287 +0.07(+1.13%)
Jul 10, 2017 5.914 6.015 5.859 5.981 4,429,296 +0.05(+0.86%)
Jul 07, 2017 5.939 5.990 5.846 5.931 9,319,604 -0.07(-1.13%)
Jul 06, 2017 6.024 6.125 5.918 5.998 6,243,916 +0.03(+0.57%)
Jul 05, 2017 6.252 6.252 5.905 5.964 5,839,335 -0.42(-6.63%)
Jul 03, 2017 6.236 6.490 6.236 6.388 2,036,029 +0.14(+2.31%)
Jun 30, 2017 6.185 6.392 6.104 6.244 7,049,788 +0.08(+1.24%)
Jun 29, 2017 6.244 6.409 6.104 6.168 5,255,420 -0.05(-0.82%)
Jun 28, 2017 6.185 6.320 6.147 6.219 4,844,788 +0.08(+1.24%)
Jun 27, 2017 5.922 6.227 5.922 6.142 7,834,856 +0.28(+4.77%)
Jun 26, 2017 5.914 5.935 5.812 5.863 3,786,155 +0.02(+0.29%)
Jun 23, 2017 5.761 5.888 5.727 5.846 5,040,295 +0.08(+1.47%)
Jun 22, 2017 5.846 5.956 5.761 5.761 12,308,905 -0.06(-1.02%)
Jun 21, 2017 6.108 6.219 5.812 5.820 8,778,822 -0.21(-3.51%)
Jun 20, 2017 6.363 6.388 5.812 6.032 18,690,706 -0.57(-8.60%)
Jun 19, 2017 6.744 6.846 6.583 6.600 4,639,567 -0.10(-1.52%)
Jun 16, 2017 6.744 6.744 6.617 6.701 4,358,953 +0.01(+0.13%)
Jun 15, 2017 6.956 6.981 6.634 6.693 5,639,017 -0.30(-4.24%)
Jun 14, 2017 7.286 7.303 6.981 6.990 11,603,843 -0.32(-4.40%)
Jun 13, 2017 7.244 7.379 7.151 7.311 6,929,829 +0.13(+1.77%)
Jun 12, 2017 7.066 7.269 6.960 7.184 9,918,073 +0.24(+3.39%)
Jun 09, 2017 6.679 6.982 6.645 6.949 8,235,120 +0.31(+4.70%)
Jun 08, 2017 6.738 6.890 6.578 6.637 6,257,083 -0.14(-2.11%)
Jun 07, 2017 7.210 7.235 6.780 6.780 7,841,087 -0.50(-6.83%)
Jun 06, 2017 7.117 7.285 7.083 7.277 4,757,806 +0.13(+1.89%)
Jun 05, 2017 7.184 7.256 7.071 7.142 7,484,196 -0.08(-1.17%)
Jun 02, 2017 7.563 7.597 7.100 7.227 10,972,721 -0.41(-5.40%)
Jun 01, 2017 7.496 7.723 7.437 7.639 5,013,359 +0.13(+1.68%)
May 31, 2017 7.673 7.732 7.437 7.513 4,787,894 -0.26(-3.36%)
May 30, 2017 7.825 7.892 7.707 7.774 3,313,691 -0.13(-1.60%)
May 26, 2017 7.808 7.926 7.723 7.900 4,195,543 +0.14(+1.85%)
May 25, 2017 8.027 8.178 7.715 7.757 4,755,763 -0.30(-3.76%)
May 24, 2017 8.128 8.153 7.968 8.060 3,038,273 -0.03(-0.42%)
May 23, 2017 8.204 8.212 8.022 8.094 4,464,903 -0.04(-0.52%)
May 22, 2017 8.178 8.204 8.119 8.136 1,768,955 -0.02(-0.21%)
May 19, 2017 7.900 8.153 7.867 8.153 3,624,235 +0.34(+4.31%)
May 18, 2017 7.774 7.930 7.673 7.816 4,780,261 -0.01(-0.11%)
May 17, 2017 8.043 8.086 7.803 7.825 5,323,359 -0.24(-3.03%)
May 16, 2017 8.330 8.347 8.035 8.069 2,777,772 -0.20(-2.44%)
May 15, 2017 8.321 8.372 8.212 8.271 4,058,009 +0.19(+2.29%)
May 12, 2017 8.069 8.102 7.942 8.086 2,915,526 +0.06(+0.73%)
May 11, 2017 8.355 8.355 8.010 8.027 2,721,577 -0.29(-3.54%)
May 10, 2017 8.111 8.389 8.043 8.321 5,297,956 +0.32(+4.00%)
May 09, 2017 8.128 8.128 7.930 8.001 2,036,666 -0.10(-1.25%)
May 08, 2017 7.968 8.119 7.930 8.102 3,226,364 +0.13(+1.69%)
May 05, 2017 7.799 7.993 7.732 7.968 4,585,080 +0.21(+2.71%)
May 04, 2017 8.086 8.094 7.749 7.757 6,902,958 -0.41(-5.05%)
May 03, 2017 8.204 8.305 8.170 8.170 4,745,915 -0.04(-0.51%)
May 02, 2017 8.313 8.364 8.178 8.212 5,048,270 -0.09(-1.12%)
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.