Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cenovus Energy Inc
(NY:
CVE
)
20.31
+0.37 (+1.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
7.749
7.808
7.510
7.587
4,741,132
-0.26(-3.36%)
May 30, 2017
7.902
7.970
7.783
7.851
3,281,327
-0.13(-1.60%)
May 26, 2017
7.885
8.004
7.800
7.978
4,154,566
+0.14(+1.85%)
May 25, 2017
8.106
8.259
7.791
7.834
4,709,314
-0.31(-3.76%)
May 24, 2017
8.208
8.233
8.046
8.140
3,008,599
-0.03(-0.42%)
May 23, 2017
8.284
8.293
8.102
8.174
4,421,295
-0.04(-0.52%)
May 22, 2017
8.259
8.284
8.199
8.216
1,751,678
-0.02(-0.21%)
May 19, 2017
7.978
8.233
7.944
8.233
3,588,838
+0.34(+4.31%)
May 18, 2017
7.851
8.008
7.749
7.893
4,733,574
-0.01(-0.11%)
May 17, 2017
8.123
8.165
7.880
7.902
5,271,367
-0.25(-3.03%)
May 16, 2017
8.412
8.429
8.114
8.148
2,750,643
-0.20(-2.44%)
May 15, 2017
8.404
8.455
8.293
8.352
4,018,375
+0.19(+2.29%)
May 12, 2017
8.148
8.182
8.021
8.165
2,887,051
+0.06(+0.73%)
May 11, 2017
8.438
8.438
8.089
8.106
2,694,996
-0.30(-3.54%)
May 10, 2017
8.191
8.472
8.123
8.404
5,246,212
+0.32(+4.00%)
May 09, 2017
8.208
8.208
8.008
8.080
2,016,774
-0.10(-1.25%)
May 08, 2017
8.046
8.199
8.008
8.182
3,194,853
+0.14(+1.69%)
May 05, 2017
7.876
8.072
7.808
8.046
4,540,298
+0.21(+2.71%)
May 04, 2017
8.165
8.174
7.825
7.834
6,835,538
-0.42(-5.05%)
May 03, 2017
8.284
8.387
8.250
8.250
4,699,563
-0.04(-0.51%)
May 02, 2017
8.395
8.446
8.259
8.293
4,998,965
-0.09(-1.12%)
May 01, 2017
8.446
8.480
8.340
8.387
6,709,562
-0.10(-1.20%)
Apr 28, 2017
8.497
8.667
8.446
8.489
6,465,015
+0.03(+0.30%)
Apr 27, 2017
8.744
8.752
8.323
8.463
8,972,839
-0.29(-3.30%)
Apr 26, 2017
8.965
8.990
8.727
8.752
6,453,730
-0.19(-2.09%)
Apr 25, 2017
8.854
8.948
8.786
8.939
4,158,393
+0.04(+0.48%)
Apr 24, 2017
9.024
9.058
8.897
8.897
2,918,446
-0.03(-0.29%)
Apr 21, 2017
8.718
8.948
8.659
8.922
4,805,048
+0.18(+2.04%)
Apr 20, 2017
8.820
8.939
8.693
8.744
4,673,913
-0.05(-0.58%)
Apr 19, 2017
9.101
9.101
8.778
8.795
4,353,259
-0.33(-3.63%)
Apr 18, 2017
9.203
9.314
9.097
9.126
3,956,671
-0.14(-1.47%)
Apr 17, 2017
9.152
9.305
9.101
9.263
4,276,489
+0.16(+1.78%)
Apr 13, 2017
9.314
9.322
9.050
9.101
3,845,614
-0.16(-1.74%)
Apr 12, 2017
9.399
9.424
9.079
9.263
7,790,555
-0.12(-1.27%)
Apr 11, 2017
9.594
9.603
9.271
9.382
5,694,656
-0.20(-2.04%)
Apr 10, 2017
9.390
9.586
9.382
9.577
5,469,991
+0.26(+2.74%)
Apr 07, 2017
9.645
9.696
9.314
9.322
7,505,560
-0.27(-2.84%)
Apr 06, 2017
9.645
9.679
9.522
9.594
6,236,058
+0.03(+0.27%)
Apr 05, 2017
9.611
9.739
9.484
9.569
9,370,296
+0.14(+1.53%)
Apr 04, 2017
9.475
9.509
9.288
9.424
6,006,092
-0.08(-0.81%)
Apr 03, 2017
9.654
9.671
9.433
9.501
6,446,696
-0.11(-1.15%)
Mar 31, 2017
9.688
9.747
9.454
9.611
14,498,572
+0.01(+0.09%)
Mar 30, 2017
10.06
10.11
9.594
9.603
52,963,792
-1.52(-13.68%)
Mar 29, 2017
10.99
11.33
10.96
11.13
4,956,160
+0.09(+0.85%)
Mar 28, 2017
10.90
11.07
10.79
11.03
2,234,452
+0.21(+1.97%)
Mar 27, 2017
10.56
10.87
10.56
10.82
2,721,002
+0.09(+0.87%)
Mar 24, 2017
10.82
10.91
10.60
10.73
2,166,316
+0.03(+0.24%)
Mar 23, 2017
10.81
10.91
10.68
10.70
2,315,431
-0.16(-1.49%)
Mar 22, 2017
10.45
10.90
10.39
10.86
3,724,278
+0.34(+3.23%)
Mar 21, 2017
10.73
10.75
10.44
10.52
3,787,929
-0.13(-1.20%)
Mar 20, 2017
10.44
10.66
10.44
10.65
1,640,550
+0.14(+1.29%)
Mar 17, 2017
10.63
10.71
10.48
10.51
1,874,900
-0.09(-0.80%)
Mar 16, 2017
10.71
10.80
10.52
10.60
1,686,679
-0.05(-0.48%)
Mar 15, 2017
10.28
10.72
10.26
10.65
5,197,755
+0.54(+5.39%)
Mar 14, 2017
10.05
10.16
9.918
10.10
2,493,781
-0.08(-0.75%)
Mar 13, 2017
10.22
10.27
10.10
10.18
2,292,407
-0.05(-0.50%)
Mar 10, 2017
10.19
10.25
10.03
10.23
2,069,807
+0.13(+1.26%)
Mar 09, 2017
10.34
10.40
9.957
10.11
3,839,395
-0.27(-2.61%)
Mar 08, 2017
10.65
10.83
10.37
10.38
1,760,656
-0.40(-3.69%)
Mar 07, 2017
10.91
10.91
10.68
10.77
1,701,450
-0.11(-1.01%)
Mar 06, 2017
10.77
10.94
10.65
10.88
1,542,412
+0.07(+0.63%)
Mar 03, 2017
10.66
10.86
10.63
10.82
1,520,677
+0.18(+1.67%)
Mar 02, 2017
10.68
10.80
10.62
10.64
1,501,707
-0.16(-1.49%)
Mar 01, 2017
10.83
10.83
10.63
10.80
2,383,891
+0.08(+0.71%)
Feb 28, 2017
10.97
10.99
10.69
10.72
3,642,350
-0.41(-3.65%)
Feb 27, 2017
11.01
11.16
10.91
11.13
2,444,247
+0.17(+1.55%)
Feb 24, 2017
11.32
11.32
10.94
10.96
2,861,892
-0.46(-4.01%)
Feb 23, 2017
11.57
11.58
11.35
11.42
1,977,289
+0.01(+0.07%)
Feb 22, 2017
11.71
11.83
11.39
11.41
2,085,910
-0.51(-4.26%)
Feb 21, 2017
11.72
11.94
11.66
11.92
2,036,412
+0.35(+3.00%)
Feb 17, 2017
11.57
11.57
11.57
0
-0.18(-1.51%)
Feb 16, 2017
12.22
12.25
11.68
11.75
5,302,788
+0.12(+1.02%)
Feb 15, 2017
11.56
11.70
11.51
11.63
1,735,225
+0.00(+0.00%)
Feb 14, 2017
11.44
11.66
11.32
11.63
2,373,948
+0.24(+2.08%)
Feb 13, 2017
11.44
11.45
11.28
11.39
1,089,897
-0.09(-0.81%)
Feb 10, 2017
11.49
11.61
11.44
11.49
1,337,578
+0.15(+1.34%)
Feb 09, 2017
11.47
11.53
11.28
11.33
1,537,234
+0.02(+0.15%)
Feb 08, 2017
11.05
11.42
11.03
11.32
4,623,000
+0.19(+1.67%)
Feb 07, 2017
11.08
11.22
11.05
11.13
2,225,175
-0.08(-0.76%)
Feb 06, 2017
11.61
11.61
11.10
11.21
2,066,400
-0.42(-3.64%)
Feb 03, 2017
11.49
11.71
11.44
11.64
2,192,172
+0.12(+1.03%)
Feb 02, 2017
11.57
11.66
11.44
11.52
3,119,422
+0.00(+0.00%)
Feb 01, 2017
11.61
11.65
11.35
11.52
1,145,762
-0.03(-0.22%)
Jan 31, 2017
11.63
11.66
11.43
11.55
1,792,194
+0.01(+0.07%)
Jan 30, 2017
11.64
11.71
11.45
11.54
2,151,888
-0.18(-1.52%)
Jan 27, 2017
11.94
12.03
11.71
11.71
1,947,672
-0.31(-2.54%)
Jan 26, 2017
12.29
12.29
11.96
12.02
1,135,822
-0.14(-1.18%)
Jan 25, 2017
12.03
12.27
12.03
12.16
1,959,749
+0.14(+1.13%)
Jan 24, 2017
11.87
12.09
11.85
12.03
3,296,460
+0.09(+0.78%)
Jan 23, 2017
12.01
12.13
11.85
11.93
2,580,066
-0.44(-3.56%)
Jan 20, 2017
12.40
12.49
12.28
12.38
2,136,720
+0.10(+0.83%)
Jan 19, 2017
12.35
12.37
12.21
12.27
1,522,789
-0.04(-0.34%)
Jan 18, 2017
12.52
12.60
12.25
12.32
2,915,079
-0.39(-3.07%)
Jan 17, 2017
12.67
12.80
12.54
12.71
3,416,177
+0.21(+1.70%)
Jan 13, 2017
12.49
12.49
12.49
0
+0.03(+0.20%)
Jan 12, 2017
12.85
12.88
12.46
12.47
1,962,539
-0.19(-1.47%)
Jan 11, 2017
12.60
12.74
12.41
12.65
3,248,604
+0.14(+1.08%)
Jan 10, 2017
12.69
12.79
12.48
12.52
2,195,042
-0.16(-1.27%)
Jan 09, 2017
12.82
12.83
12.65
12.68
2,476,242
-0.28(-2.16%)
Jan 06, 2017
12.97
13.01
12.81
12.96
1,669,412
+0.00(+0.00%)
Jan 05, 2017
12.99
13.07
12.90
12.96
1,738,224
+0.05(+0.39%)
Jan 04, 2017
12.99
13.04
12.82
12.91
1,723,591
+0.01(+0.07%)
Jan 03, 2017
12.99
13.16
12.81
12.90
1,534,007
+0.08(+0.66%)
Dec 30, 2016
12.82
12.82
12.82
0
-0.04(-0.33%)
Dec 29, 2016
12.81
12.88
12.72
12.86
1,532,688
+0.05(+0.40%)
Dec 28, 2016
12.67
12.85
12.67
12.81
2,076,808
+0.01(+0.07%)
Dec 27, 2016
12.82
12.92
12.73
12.80
915,343
-0.02(-0.13%)
Dec 23, 2016
12.82
12.82
12.82
0
-0.25(-1.94%)
Dec 22, 2016
13.12
13.19
13.04
13.07
1,260,421
-0.13(-0.96%)
Dec 21, 2016
13.26
13.32
13.14
13.20
1,444,979
-0.05(-0.38%)
Dec 20, 2016
13.49
13.49
13.21
13.25
1,400,459
-0.18(-1.33%)
Dec 19, 2016
13.42
13.54
13.36
13.43
1,576,275
-0.03(-0.19%)
Dec 16, 2016
13.33
13.50
13.26
13.45
3,685,360
+0.19(+1.41%)
Dec 15, 2016
12.85
13.37
12.84
13.26
2,618,004
+0.24(+1.82%)
Dec 14, 2016
13.37
13.50
12.98
13.03
3,625,712
-0.49(-3.63%)
Dec 13, 2016
13.65
13.69
13.42
13.52
2,175,797
+0.03(+0.25%)
Dec 12, 2016
13.73
14.20
13.47
13.48
4,864,144
+0.24(+1.85%)
Dec 09, 2016
13.23
13.38
13.13
13.24
1,889,307
+0.14(+1.03%)
Dec 08, 2016
13.14
13.24
12.88
13.10
1,921,075
+0.00(+0.00%)
Dec 07, 2016
13.22
13.24
13.00
13.10
2,407,862
-0.17(-1.27%)
Dec 06, 2016
13.01
13.33
12.99
13.27
1,986,217
+0.11(+0.83%)
Dec 05, 2016
13.32
13.43
13.11
13.16
1,518,263
-0.03(-0.19%)
Dec 02, 2016
13.19
13.33
13.02
13.19
1,479,589
-0.02(-0.13%)
Dec 01, 2016
13.48
13.60
13.15
13.21
2,552,953
+0.15(+1.16%)
Nov 30, 2016
12.90
13.36
12.86
13.05
4,631,223
+1.14(+9.57%)
Nov 29, 2016
11.82
12.00
11.77
11.91
2,347,008
-0.32(-2.62%)
Nov 28, 2016
12.50
12.62
12.22
12.24
2,220,440
-0.26(-2.09%)
Nov 25, 2016
12.60
12.67
12.41
12.50
503,848
-0.19(-1.53%)
Nov 23, 2016
12.69
12.69
12.69
0
-0.01(-0.07%)
Nov 22, 2016
12.95
13.00
12.55
12.70
1,557,353
-0.24(-1.83%)
Nov 21, 2016
12.56
12.95
12.54
12.94
1,457,719
+0.68(+5.51%)
Nov 18, 2016
12.23
12.41
12.15
12.26
906,176
+0.04(+0.35%)
Nov 17, 2016
12.50
12.65
12.20
12.22
1,633,365
-0.14(-1.16%)
Nov 16, 2016
12.30
12.54
12.18
12.36
1,376,163
-0.03(-0.20%)
Nov 15, 2016
12.05
12.50
12.02
12.39
1,333,244
+0.53(+4.49%)
Nov 14, 2016
11.82
11.87
11.50
11.86
1,522,724
+0.03(+0.29%)
Nov 11, 2016
11.78
11.87
11.56
11.82
1,504,188
-0.08(-0.71%)
Nov 10, 2016
12.05
12.17
11.89
11.91
1,391,499
-0.24(-2.02%)
Nov 09, 2016
11.81
12.18
11.67
12.15
1,720,683
+0.30(+2.57%)
Nov 08, 2016
11.75
12.01
11.74
11.85
1,897,122
-0.02(-0.14%)
Nov 07, 2016
11.78
11.93
11.69
11.86
1,815,524
+0.24(+2.03%)
Nov 04, 2016
11.49
11.68
11.28
11.63
2,206,856
+0.04(+0.36%)
Nov 03, 2016
11.90
11.95
11.54
11.59
2,211,836
-0.27(-2.28%)
Nov 02, 2016
11.98
12.18
11.86
11.86
2,372,423
-0.33(-2.70%)
Nov 01, 2016
12.29
12.35
11.96
12.18
3,123,544
-0.01(-0.07%)
Oct 31, 2016
12.50
12.54
12.13
12.19
2,640,364
-0.44(-3.48%)
Oct 28, 2016
13.07
13.14
12.58
12.63
2,947,417
-0.44(-3.36%)
Oct 27, 2016
12.82
13.48
12.82
13.07
3,698,868
+0.31(+2.45%)
Oct 26, 2016
12.72
12.89
12.61
12.76
2,619,177
-0.17(-1.31%)
Oct 25, 2016
13.05
13.26
12.92
12.93
1,808,259
-0.12(-0.91%)
Oct 24, 2016
13.20
13.20
12.89
13.05
1,783,070
-0.19(-1.47%)
Oct 21, 2016
12.95
13.38
12.84
13.24
2,682,324
+0.16(+1.23%)
Oct 20, 2016
13.05
13.16
12.87
13.08
1,904,247
-0.10(-0.77%)
Oct 19, 2016
13.15
13.38
13.05
13.18
1,909,139
+0.13(+0.97%)
Oct 18, 2016
13.20
13.21
12.93
13.05
1,770,635
+0.02(+0.13%)
Oct 17, 2016
13.17
13.22
13.00
13.04
1,421,258
-0.15(-1.15%)
Oct 14, 2016
13.23
13.41
13.03
13.19
2,016,560
+0.09(+0.71%)
Oct 13, 2016
12.83
13.19
12.67
13.10
2,139,460
+0.17(+1.31%)
Oct 12, 2016
12.91
13.05
12.81
12.93
1,934,888
-0.08(-0.65%)
Oct 11, 2016
12.87
13.03
12.78
13.01
2,276,406
+0.06(+0.46%)
Oct 10, 2016
12.78
13.01
12.78
12.95
1,534,431
+0.37(+2.95%)
Oct 07, 2016
12.79
12.80
12.47
12.58
2,011,081
-0.19(-1.52%)
Oct 06, 2016
12.56
12.87
12.52
12.78
3,405,029
+0.35(+2.79%)
Oct 05, 2016
12.25
12.62
12.24
12.43
1,760,648
+0.35(+2.87%)
Oct 04, 2016
12.18
12.29
11.87
12.08
2,604,630
-0.05(-0.42%)
Oct 03, 2016
12.17
12.27
11.79
12.13
2,538,631
+0.00(+0.00%)
Sep 30, 2016
12.22
12.29
11.92
12.13
3,057,201
+0.06(+0.49%)
Sep 29, 2016
11.86
12.36
11.84
12.07
5,189,630
+0.29(+2.44%)
Sep 28, 2016
11.14
11.80
10.92
11.79
4,507,228
+0.73(+6.56%)
Sep 27, 2016
11.16
11.20
11.03
11.06
1,602,093
-0.27(-2.38%)
Sep 26, 2016
11.51
11.57
11.31
11.33
1,006,861
-0.09(-0.81%)
Sep 23, 2016
11.64
11.69
11.37
11.42
1,286,736
-0.29(-2.45%)
Sep 22, 2016
11.77
11.91
11.70
11.71
1,590,972
+0.18(+1.54%)
Sep 21, 2016
11.32
11.53
11.26
11.53
1,659,064
+0.33(+2.94%)
Sep 20, 2016
11.31
11.44
11.20
11.21
1,685,063
-0.14(-1.26%)
Sep 19, 2016
11.59
11.68
11.33
11.35
1,776,787
-0.08(-0.74%)
Sep 16, 2016
11.30
11.48
11.29
11.43
1,147,033
-0.08(-0.66%)
Sep 15, 2016
11.39
11.69
11.39
11.51
1,673,493
+0.14(+1.19%)
Sep 14, 2016
11.51
11.68
11.32
11.37
2,737,497
-0.24(-2.11%)
Sep 13, 2016
11.94
11.94
11.47
11.62
2,224,277
-0.53(-4.38%)
Sep 12, 2016
12.12
12.27
11.96
12.15
2,299,092
-0.18(-1.43%)
Sep 09, 2016
12.63
12.63
12.23
12.33
1,704,447
-0.55(-4.25%)
Sep 08, 2016
12.39
12.92
12.29
12.87
3,170,446
+0.61(+4.94%)
Sep 07, 2016
12.46
12.50
12.23
12.27
1,762,161
-0.17(-1.35%)
Sep 06, 2016
12.57
12.59
12.33
12.44
2,273,131
-0.06(-0.47%)
Sep 02, 2016
12.45
12.50
12.50
12.50
3,087,600
+0.20(+1.64%)
Sep 01, 2016
12.09
12.34
12.07
12.29
3,095,360
+0.13(+1.11%)
Aug 31, 2016
12.42
12.45
12.01
12.16
1,963,393
-0.35(-2.82%)
Aug 30, 2016
12.50
12.68
12.40
12.51
828,048
+0.03(+0.20%)
Aug 29, 2016
12.37
12.55
12.33
12.49
868,638
-0.01(-0.07%)
Aug 26, 2016
12.68
12.86
12.41
12.50
1,326,488
-0.09(-0.74%)
Aug 25, 2016
12.58
12.68
12.45
12.59
1,637,247
-0.03(-0.20%)
Aug 24, 2016
12.57
12.87
12.51
12.61
1,975,422
-0.05(-0.40%)
Aug 23, 2016
12.69
12.79
12.58
12.66
1,402,179
-0.04(-0.33%)
Aug 22, 2016
12.75
12.78
12.55
12.71
1,587,061
-0.29(-2.20%)
Aug 19, 2016
13.05
13.05
12.82
12.99
1,061,219
-0.16(-1.22%)
Aug 18, 2016
12.92
13.23
12.88
13.15
1,268,300
+0.34(+2.63%)
Aug 17, 2016
12.88
13.01
12.68
12.82
1,906,366
-0.12(-0.91%)
Aug 16, 2016
12.82
13.01
12.75
12.93
1,355,332
+0.09(+0.72%)
Aug 15, 2016
12.53
12.92
12.51
12.84
1,734,175
+0.43(+3.46%)
Aug 12, 2016
12.50
12.61
12.35
12.41
1,523,259
-0.01(-0.07%)
Aug 11, 2016
12.22
12.53
12.16
12.42
1,446,091
+0.34(+2.79%)
Aug 10, 2016
12.34
12.42
12.06
12.08
1,995,102
-0.29(-2.38%)
Aug 09, 2016
12.47
12.65
12.31
12.38
1,589,903
-0.04(-0.34%)
Aug 08, 2016
12.32
12.51
12.29
12.42
1,347,476
+0.24(+2.00%)
Aug 05, 2016
12.33
12.35
12.05
12.18
1,624,912
-0.23(-1.83%)
Aug 04, 2016
11.95
12.42
11.93
12.40
2,730,719
+0.40(+3.37%)
Aug 03, 2016
11.56
12.03
11.42
12.00
2,623,182
+0.47(+4.09%)
Aug 02, 2016
11.58
11.75
11.36
11.53
2,128,824
+0.17(+1.48%)
Aug 01, 2016
11.81
11.89
11.33
11.36
1,357,328
-0.67(-5.59%)
Jul 29, 2016
11.91
12.07
11.80
12.03
3,708,299
+0.13(+1.13%)
Jul 28, 2016
11.50
12.01
11.38
11.90
3,849,569
+0.75(+6.72%)
Jul 27, 2016
11.55
11.63
11.03
11.15
2,564,467
-0.37(-3.21%)
Jul 26, 2016
11.36
11.54
11.31
11.52
1,693,612
+0.10(+0.88%)
Jul 25, 2016
11.76
11.77
11.34
11.42
2,676,650
-0.50(-4.17%)
Jul 22, 2016
11.94
11.97
11.72
11.92
2,550,215
+0.02(+0.14%)
Jul 21, 2016
11.96
12.22
11.87
11.90
3,183,909
-0.13(-1.05%)
Jul 20, 2016
11.95
12.06
11.78
12.02
2,840,184
-0.03(-0.21%)
Jul 19, 2016
11.99
12.16
11.92
12.05
3,772,567
+0.01(+0.07%)
Jul 18, 2016
11.84
12.07
11.73
12.04
1,783,560
+0.11(+0.92%)
Jul 15, 2016
12.11
12.11
11.76
11.93
1,540,438
-0.07(-0.56%)
Jul 14, 2016
12.00
12.06
11.86
12.00
2,189,074
+0.21(+1.78%)
Jul 13, 2016
12.13
12.18
11.68
11.79
2,858,320
-0.29(-2.44%)
Jul 12, 2016
11.87
12.13
11.76
12.08
2,560,193
+0.56(+4.89%)
Jul 11, 2016
11.71
11.79
11.49
11.52
3,206,858
-0.14(-1.23%)
Jul 08, 2016
11.31
11.76
11.18
11.66
3,293,538
+0.48(+4.29%)
Jul 07, 2016
11.71
11.76
11.13
11.18
1,637,291
-0.33(-2.85%)
Jul 06, 2016
11.49
11.58
11.36
11.51
1,387,470
-0.04(-0.36%)
Jul 05, 2016
11.63
11.77
11.42
11.55
1,356,873
-0.27(-2.28%)
Jul 01, 2016
11.63
11.82
11.82
11.82
971,285
+0.19(+1.66%)
Jun 30, 2016
11.54
11.67
11.44
11.63
1,893,171
+0.05(+0.44%)
Jun 29, 2016
11.34
11.68
11.34
11.58
1,929,192
+0.37(+3.30%)
Jun 28, 2016
11.37
11.60
11.19
11.21
2,124,250
+0.23(+2.07%)
Jun 27, 2016
11.38
11.60
10.85
10.98
3,891,605
-0.58(-5.02%)
Jun 24, 2016
11.47
12.06
11.37
11.56
2,747,255
-0.79(-6.40%)
Jun 23, 2016
12.18
12.36
12.07
12.35
1,583,808
+0.42(+3.53%)
Jun 22, 2016
12.41
12.43
11.87
11.93
2,262,938
-0.40(-3.21%)
Jun 21, 2016
12.18
12.47
12.11
12.33
1,830,920
+0.08(+0.62%)
Jun 20, 2016
12.04
12.37
12.04
12.25
1,737,967
+0.43(+3.63%)
Jun 17, 2016
11.71
12.11
11.65
11.82
1,959,713
+0.25(+2.18%)
Jun 16, 2016
11.86
11.89
11.39
11.57
3,365,333
-0.45(-3.71%)
Jun 15, 2016
12.18
12.29
12.02
12.02
1,442,244
-0.27(-2.19%)
Jun 14, 2016
12.39
12.58
12.16
12.29
1,689,947
-0.17(-1.35%)
Jun 13, 2016
12.34
12.70
12.28
12.45
3,332,366
+0.10(+0.82%)
Jun 10, 2016
12.60
12.76
12.34
12.35
1,817,696
-0.38(-2.96%)
Jun 09, 2016
13.04
13.19
12.62
12.73
2,734,611
-0.44(-3.37%)
Jun 08, 2016
13.84
13.89
13.10
13.17
3,479,760
-0.51(-3.74%)
Jun 07, 2016
13.16
13.72
13.12
13.69
2,606,411
+0.69(+5.29%)
Jun 06, 2016
12.94
13.08
12.86
13.00
2,012,158
+0.19(+1.51%)
Jun 03, 2016
12.89
13.07
12.73
12.81
1,812,957
+0.04(+0.33%)
Jun 02, 2016
12.59
12.81
12.48
12.76
1,942,091
-0.02(-0.13%)
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
.