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 (%)
Sep 30, 2021
9.362
9.567
9.213
9.371
12,864,522
-0.01(-0.10%)
Sep 29, 2021
9.222
9.474
9.092
9.381
7,405,443
+0.15(+1.61%)
Sep 28, 2021
9.371
9.586
9.148
9.232
12,564,328
-0.01(-0.10%)
Sep 27, 2021
9.166
9.399
9.111
9.241
13,155,764
+0.33(+3.66%)
Sep 24, 2021
8.859
9.036
8.732
8.915
9,546,936
-0.02(-0.21%)
Sep 23, 2021
8.617
9.027
8.542
8.934
14,024,182
+0.44(+5.15%)
Sep 22, 2021
8.104
8.584
8.067
8.496
13,222,866
+0.62(+7.93%)
Sep 21, 2021
7.955
8.003
7.736
7.872
7,855,912
+0.03(+0.36%)
Sep 20, 2021
7.732
7.853
7.620
7.844
8,926,317
-0.23(-2.88%)
Sep 17, 2021
8.198
8.291
8.030
8.077
7,249,116
-0.19(-2.25%)
Sep 16, 2021
8.412
8.440
8.207
8.263
6,563,610
-0.20(-2.42%)
Sep 15, 2021
8.160
8.477
8.123
8.468
9,700,763
+0.52(+6.57%)
Sep 14, 2021
8.300
8.333
7.913
7.946
5,550,501
-0.25(-3.10%)
Sep 13, 2021
7.940
8.219
7.912
8.200
8,794,539
+0.42(+5.38%)
Sep 10, 2021
7.940
7.981
7.777
7.782
6,134,756
+0.00(+0.00%)
Sep 09, 2021
7.716
7.884
7.661
7.782
6,314,121
-0.02(-0.24%)
Sep 08, 2021
8.051
8.135
7.782
7.800
6,580,375
-0.20(-2.44%)
Sep 07, 2021
8.051
8.172
7.944
7.995
6,174,363
-0.15(-1.83%)
Sep 03, 2021
8.172
8.293
8.093
8.144
5,668,332
-0.08(-1.02%)
Sep 02, 2021
7.856
8.265
7.819
8.228
9,727,777
+0.49(+6.37%)
Sep 01, 2021
7.754
7.856
7.703
7.735
9,171,045
+0.04(+0.48%)
Aug 31, 2021
7.633
7.763
7.561
7.698
13,738,239
+0.03(+0.36%)
Aug 30, 2021
7.828
7.837
7.651
7.670
10,223,833
-0.11(-1.43%)
Aug 27, 2021
7.679
7.833
7.651
7.782
7,653,967
+0.20(+2.70%)
Aug 26, 2021
7.689
7.726
7.535
7.577
6,072,925
-0.18(-2.28%)
Aug 25, 2021
7.716
7.772
7.624
7.754
6,524,242
+0.04(+0.48%)
Aug 24, 2021
7.475
7.726
7.410
7.716
11,832,912
+0.33(+4.53%)
Aug 23, 2021
7.131
7.391
7.094
7.382
10,371,737
+0.47(+6.86%)
Aug 20, 2021
6.777
6.936
6.750
6.908
9,652,504
+0.03(+0.41%)
Aug 19, 2021
6.926
6.945
6.694
6.880
13,125,136
-0.22(-3.14%)
Aug 18, 2021
7.298
7.345
7.103
7.103
9,121,395
-0.13(-1.80%)
Aug 17, 2021
7.252
7.419
7.131
7.233
9,571,992
-0.10(-1.39%)
Aug 16, 2021
7.531
7.531
7.270
7.335
11,531,193
-0.31(-4.01%)
Aug 13, 2021
7.819
7.856
7.624
7.642
5,501,472
-0.20(-2.49%)
Aug 12, 2021
7.791
7.856
7.628
7.837
8,163,787
+0.05(+0.60%)
Aug 11, 2021
7.642
7.800
7.577
7.791
10,352,742
+0.14(+1.82%)
Aug 10, 2021
7.419
7.661
7.400
7.651
5,587,116
+0.28(+3.78%)
Aug 09, 2021
7.391
7.410
7.214
7.373
8,970,636
-0.17(-2.22%)
Aug 06, 2021
7.568
7.614
7.475
7.540
7,921,079
+0.06(+0.75%)
Aug 05, 2021
7.438
7.586
7.368
7.484
9,506,111
+0.22(+3.07%)
Aug 04, 2021
7.698
7.698
7.261
7.261
11,195,686
-0.57(-7.24%)
Aug 03, 2021
7.531
7.916
7.484
7.828
9,558,517
+0.25(+3.31%)
Aug 02, 2021
7.744
8.019
7.568
7.577
5,559,468
-0.18(-2.28%)
Jul 30, 2021
7.716
7.782
7.535
7.754
9,411,886
+0.00(+0.00%)
Jul 29, 2021
7.670
8.042
7.661
7.754
11,104,412
+0.21(+2.84%)
Jul 28, 2021
7.456
7.582
7.335
7.540
12,644,445
+0.09(+1.25%)
Jul 27, 2021
7.596
7.596
7.326
7.447
10,753,621
-0.20(-2.55%)
Jul 26, 2021
7.410
7.730
7.410
7.642
7,993,414
+0.15(+1.99%)
Jul 23, 2021
7.540
7.540
7.377
7.493
4,279,683
+0.00(+0.00%)
Jul 22, 2021
7.572
7.572
7.345
7.493
6,614,397
-0.03(-0.37%)
Jul 21, 2021
7.438
7.637
7.363
7.521
10,253,360
+0.28(+3.85%)
Jul 20, 2021
7.168
7.354
6.994
7.242
9,790,301
+0.05(+0.65%)
Jul 19, 2021
7.214
7.270
6.996
7.196
17,407,916
-0.33(-4.33%)
Jul 16, 2021
8.005
8.014
7.503
7.521
9,565,280
-0.37(-4.71%)
Jul 15, 2021
7.902
8.079
7.814
7.893
10,641,432
-0.13(-1.62%)
Jul 14, 2021
8.451
8.604
7.995
8.023
10,555,264
-0.39(-4.64%)
Jul 13, 2021
8.256
8.446
8.135
8.414
10,038,390
+0.11(+1.34%)
Jul 12, 2021
8.339
8.414
8.228
8.302
6,754,706
-0.18(-2.08%)
Jul 09, 2021
8.470
8.600
8.339
8.479
7,871,028
+0.14(+1.67%)
Jul 08, 2021
8.246
8.488
8.163
8.339
9,397,662
-0.14(-1.64%)
Jul 07, 2021
8.702
8.823
8.404
8.479
9,618,242
-0.26(-2.98%)
Jul 06, 2021
8.999
9.046
8.572
8.739
11,314,045
-0.30(-3.29%)
Jul 02, 2021
9.092
9.130
8.869
9.037
7,855,111
-0.17(-1.82%)
Jul 01, 2021
9.204
9.278
9.055
9.204
11,724,210
+0.30(+3.34%)
Jun 30, 2021
8.823
8.976
8.823
8.907
8,235,844
+0.13(+1.48%)
Jun 29, 2021
8.832
8.888
8.716
8.776
10,392,101
+0.05(+0.53%)
Jun 28, 2021
9.018
9.018
8.679
8.730
14,804,706
-0.33(-3.59%)
Jun 25, 2021
9.185
9.199
9.037
9.055
6,358,285
-0.07(-0.71%)
Jun 24, 2021
9.111
9.158
8.982
9.120
7,717,312
+0.02(+0.20%)
Jun 23, 2021
9.288
9.376
9.083
9.102
10,805,088
-0.08(-0.91%)
Jun 22, 2021
9.288
9.288
9.051
9.185
13,073,973
-0.13(-1.40%)
Jun 21, 2021
9.102
9.362
8.953
9.316
10,159,306
+0.33(+3.62%)
Jun 18, 2021
8.814
9.241
8.725
8.990
12,277,138
-0.01(-0.10%)
Jun 17, 2021
9.362
9.371
8.841
8.999
13,325,796
-0.40(-4.25%)
Jun 16, 2021
9.678
9.687
9.339
9.399
10,668,755
-0.28(-2.88%)
Jun 15, 2021
9.399
9.804
9.399
9.678
15,130,377
+0.35(+3.79%)
Jun 14, 2021
9.343
9.483
9.283
9.325
9,324,619
+0.04(+0.48%)
Jun 11, 2021
9.383
9.448
9.225
9.281
9,967,140
-0.07(-0.79%)
Jun 10, 2021
9.374
9.383
9.058
9.355
17,469,298
+0.16(+1.72%)
Jun 09, 2021
9.206
9.336
9.063
9.197
11,720,815
+0.06(+0.71%)
Jun 08, 2021
8.826
9.206
8.789
9.132
17,256,894
+0.34(+3.91%)
Jun 07, 2021
8.761
8.900
8.594
8.789
10,819,424
+0.05(+0.53%)
Jun 04, 2021
8.631
8.817
8.548
8.742
10,570,941
+0.22(+2.61%)
Jun 03, 2021
8.483
8.543
8.380
8.520
8,722,193
+0.00(+0.00%)
Jun 02, 2021
8.343
8.631
8.241
8.520
14,400,535
+0.29(+3.49%)
Jun 01, 2021
7.935
8.297
7.870
8.232
17,257,782
+0.69(+9.10%)
May 28, 2021
7.462
7.569
7.364
7.545
7,666,341
+0.11(+1.50%)
May 27, 2021
7.350
7.499
7.322
7.434
7,099,780
+0.14(+1.91%)
May 26, 2021
7.174
7.355
7.155
7.295
8,030,897
+0.11(+1.55%)
May 25, 2021
7.378
7.425
7.174
7.183
7,819,198
-0.27(-3.61%)
May 24, 2021
7.369
7.462
7.202
7.452
6,585,779
+0.20(+2.82%)
May 21, 2021
7.397
7.415
7.206
7.248
8,183,738
-0.03(-0.38%)
May 20, 2021
7.322
7.332
7.137
7.276
7,283,857
-0.05(-0.63%)
May 19, 2021
7.480
7.480
7.248
7.322
11,252,230
-0.30(-3.90%)
May 18, 2021
7.694
7.861
7.499
7.619
11,571,950
-0.07(-0.97%)
May 17, 2021
7.443
7.694
7.397
7.694
11,673,467
+0.23(+3.11%)
May 14, 2021
7.239
7.489
7.239
7.462
12,735,772
+0.32(+4.42%)
May 13, 2021
7.239
7.378
7.011
7.146
12,423,153
-0.19(-2.53%)
May 12, 2021
7.202
7.554
7.202
7.332
13,844,130
+0.17(+2.33%)
May 11, 2021
6.961
7.220
6.812
7.165
14,652,945
+0.06(+0.78%)
May 10, 2021
7.471
7.490
7.090
7.109
16,439,569
-0.22(-3.04%)
May 07, 2021
7.406
7.457
7.281
7.332
11,779,417
-0.06(-0.88%)
May 06, 2021
7.304
7.401
7.118
7.397
8,990,649
+0.15(+2.05%)
May 05, 2021
7.211
7.336
7.035
7.248
14,464,717
+0.14(+1.96%)
May 04, 2021
7.480
7.480
7.026
7.109
14,709,783
-0.38(-5.08%)
May 03, 2021
7.295
7.490
7.211
7.490
7,100,377
+0.28(+3.86%)
Apr 30, 2021
7.276
7.378
7.183
7.211
6,167,631
-0.16(-2.14%)
Apr 29, 2021
7.471
7.564
7.271
7.369
7,548,226
+0.05(+0.63%)
Apr 28, 2021
7.007
7.350
6.970
7.322
10,039,027
+0.35(+5.06%)
Apr 27, 2021
7.063
7.100
6.849
6.970
17,117,436
-0.06(-0.79%)
Apr 26, 2021
6.961
7.072
6.942
7.026
4,602,444
+0.06(+0.93%)
Apr 23, 2021
6.998
7.007
6.868
6.961
3,961,334
+0.06(+0.81%)
Apr 22, 2021
6.998
7.007
6.775
6.905
6,634,044
-0.10(-1.46%)
Apr 21, 2021
6.654
7.007
6.645
7.007
5,358,812
+0.22(+3.28%)
Apr 20, 2021
7.248
7.295
6.775
6.784
10,678,345
-0.50(-6.88%)
Apr 19, 2021
7.462
7.480
7.267
7.285
7,651,314
-0.11(-1.51%)
Apr 16, 2021
7.564
7.564
7.354
7.397
6,276,244
-0.11(-1.48%)
Apr 15, 2021
7.490
7.564
7.397
7.508
7,320,812
+0.07(+1.00%)
Apr 14, 2021
7.072
7.554
7.072
7.434
7,216,702
+0.43(+6.09%)
Apr 13, 2021
7.007
7.086
6.998
7.007
4,120,283
-0.04(-0.53%)
Apr 12, 2021
7.137
7.165
6.998
7.044
3,889,005
-0.01(-0.13%)
Apr 09, 2021
7.183
7.267
7.044
7.053
5,238,500
-0.17(-2.31%)
Apr 08, 2021
7.137
7.220
7.007
7.220
5,503,896
+0.06(+0.91%)
Apr 07, 2021
7.155
7.174
6.998
7.155
5,506,913
+0.00(+0.00%)
Apr 06, 2021
7.090
7.360
7.081
7.155
9,855,370
+0.11(+1.58%)
Apr 05, 2021
7.285
7.285
6.961
7.044
7,403,141
-0.26(-3.56%)
Apr 01, 2021
7.016
7.309
6.933
7.304
9,463,284
+0.32(+4.65%)
Mar 31, 2021
7.063
7.081
6.933
6.979
8,360,140
-0.06(-0.79%)
Mar 30, 2021
6.979
7.100
6.961
7.035
8,188,808
-0.01(-0.13%)
Mar 29, 2021
7.193
7.220
6.988
7.044
6,861,721
-0.19(-2.69%)
Mar 26, 2021
7.220
7.267
7.081
7.239
9,990,291
+0.13(+1.83%)
Mar 25, 2021
6.951
7.128
6.803
7.109
9,022,508
+0.00(+0.00%)
Mar 24, 2021
7.063
7.278
7.044
7.109
12,609,258
+0.19(+2.82%)
Mar 23, 2021
7.026
7.090
6.849
6.914
10,802,958
-0.34(-4.73%)
Mar 22, 2021
7.480
7.499
7.248
7.258
7,474,143
-0.17(-2.25%)
Mar 19, 2021
7.360
7.527
7.174
7.425
10,676,985
+0.12(+1.65%)
Mar 18, 2021
7.629
7.666
7.220
7.304
9,638,230
-0.45(-5.86%)
Mar 17, 2021
7.564
7.777
7.499
7.759
7,949,557
+0.14(+1.83%)
Mar 16, 2021
7.796
7.842
7.564
7.619
10,413,707
-0.24(-3.07%)
Mar 15, 2021
7.861
7.926
7.702
7.861
7,170,283
-0.01(-0.12%)
Mar 12, 2021
7.805
7.870
7.684
7.870
7,218,197
+0.05(+0.68%)
Mar 11, 2021
7.798
7.937
7.766
7.817
9,630,169
+0.12(+1.56%)
Mar 10, 2021
7.409
7.733
7.381
7.696
9,606,228
+0.30(+4.01%)
Mar 09, 2021
7.530
7.622
7.354
7.400
11,787,029
-0.13(-1.72%)
Mar 08, 2021
7.733
7.789
7.437
7.530
16,977,480
-0.07(-0.97%)
Mar 05, 2021
7.502
7.724
7.380
7.604
15,996,710
+0.32(+4.45%)
Mar 04, 2021
6.992
7.335
6.816
7.280
22,795,228
+0.34(+4.94%)
Mar 03, 2021
6.965
7.205
6.928
6.937
9,804,612
+0.03(+0.40%)
Mar 02, 2021
6.909
7.020
6.844
6.909
7,208,223
+0.03(+0.40%)
Mar 01, 2021
7.011
7.057
6.807
6.881
11,455,820
+0.02(+0.27%)
Feb 26, 2021
6.733
6.965
6.576
6.863
12,488,626
-0.04(-0.54%)
Feb 25, 2021
7.104
7.150
6.826
6.900
13,748,224
-0.15(-2.10%)
Feb 24, 2021
6.779
7.122
6.724
7.048
13,485,852
+0.27(+3.96%)
Feb 23, 2021
6.650
6.807
6.418
6.779
11,989,673
+0.12(+1.81%)
Feb 22, 2021
6.418
6.835
6.400
6.659
14,312,018
+0.27(+4.20%)
Feb 19, 2021
6.335
6.439
6.298
6.390
5,528,282
+0.11(+1.77%)
Feb 18, 2021
6.390
6.455
6.279
6.279
6,352,858
-0.15(-2.31%)
Feb 17, 2021
6.418
6.492
6.196
6.427
8,773,369
+0.00(+0.00%)
Feb 16, 2021
6.427
6.492
6.289
6.427
18,301,174
+0.18(+2.81%)
Feb 12, 2021
6.011
6.251
5.988
6.251
7,743,266
+0.18(+2.90%)
Feb 11, 2021
6.205
6.381
6.043
6.076
8,679,345
-0.11(-1.80%)
Feb 10, 2021
5.816
6.196
5.770
6.187
13,553,690
+0.44(+7.57%)
Feb 09, 2021
5.881
5.909
5.622
5.751
15,041,443
-0.23(-3.87%)
Feb 08, 2021
5.983
6.029
5.872
5.983
15,433,369
+0.10(+1.73%)
Feb 05, 2021
5.955
5.955
5.775
5.881
12,237,478
+0.04(+0.63%)
Feb 04, 2021
6.066
6.066
5.751
5.844
12,819,963
-0.13(-2.17%)
Feb 03, 2021
5.788
6.038
5.751
5.974
11,612,139
+0.24(+4.20%)
Feb 02, 2021
5.964
5.974
5.714
5.733
9,509,731
-0.03(-0.48%)
Feb 01, 2021
5.585
5.816
5.501
5.761
12,671,902
+0.29(+5.25%)
Jan 29, 2021
5.427
5.594
5.381
5.474
18,633,442
+0.01(+0.17%)
Jan 28, 2021
5.399
5.538
5.279
5.464
11,496,198
+0.14(+2.61%)
Jan 27, 2021
5.233
5.474
5.149
5.325
9,821,626
-0.01(-0.17%)
Jan 26, 2021
5.566
5.631
5.242
5.335
10,016,815
-0.16(-2.87%)
Jan 25, 2021
5.381
5.511
5.279
5.492
8,972,452
+0.05(+0.85%)
Jan 22, 2021
5.511
5.603
5.381
5.446
10,391,119
-0.23(-4.08%)
Jan 21, 2021
5.761
5.761
5.501
5.677
11,094,915
-0.06(-1.13%)
Jan 20, 2021
5.779
5.876
5.714
5.742
6,793,340
+0.01(+0.16%)
Jan 19, 2021
5.696
5.770
5.612
5.733
12,575,578
+0.06(+0.98%)
Jan 15, 2021
6.011
6.011
5.670
5.677
15,313,341
-0.36(-5.98%)
Jan 14, 2021
5.788
6.117
5.724
6.038
11,089,876
+0.33(+5.84%)
Jan 13, 2021
5.900
5.909
5.682
5.705
12,299,911
-0.19(-3.14%)
Jan 12, 2021
6.038
6.057
5.881
5.890
12,017,891
-0.07(-1.24%)
Jan 11, 2021
5.863
5.974
5.788
5.964
12,933,289
-0.08(-1.38%)
Jan 08, 2021
6.390
6.418
6.013
6.048
11,932,559
-0.26(-4.11%)
Jan 07, 2021
6.289
6.388
6.210
6.307
15,576,107
+0.10(+1.64%)
Jan 06, 2021
6.214
6.316
6.057
6.205
17,136,952
+0.06(+0.90%)
Jan 05, 2021
5.835
6.187
5.807
6.150
24,967,332
+0.43(+7.44%)
Jan 04, 2021
5.687
5.853
5.659
5.724
14,619,043
+0.13(+2.32%)
Dec 31, 2020
5.594
5.594
5.594
8,795,321
-0.09(-1.63%)
Dec 30, 2020
5.557
5.784
5.557
5.687
8,795,321
+0.13(+2.33%)
Dec 29, 2020
5.464
5.640
5.399
5.557
10,875,225
+0.20(+3.81%)
Dec 28, 2020
5.492
5.543
5.307
5.353
3,264,571
-0.11(-2.03%)
Dec 24, 2020
5.464
5.483
5.344
5.464
3,873,468
+0.01(+0.17%)
Dec 23, 2020
5.233
5.483
5.214
5.455
6,921,465
+0.31(+5.94%)
Dec 22, 2020
5.251
5.288
5.122
5.149
5,362,401
-0.16(-2.97%)
Dec 21, 2020
5.140
5.372
5.066
5.307
7,695,384
-0.19(-3.37%)
Dec 18, 2020
5.538
5.677
5.446
5.492
7,507,666
-0.04(-0.67%)
Dec 17, 2020
5.529
5.575
5.390
5.529
6,861,005
+0.07(+1.36%)
Dec 16, 2020
5.649
5.677
5.399
5.455
9,779,887
-0.21(-3.76%)
Dec 15, 2020
5.649
5.710
5.557
5.668
8,312,695
+0.07(+1.32%)
Dec 14, 2020
5.900
5.974
5.594
5.594
12,401,177
-0.16(-2.74%)
Dec 11, 2020
5.798
5.807
5.631
5.751
8,892,436
+0.01(+0.16%)
Dec 10, 2020
5.427
5.807
5.427
5.742
10,270,777
+0.31(+5.80%)
Dec 09, 2020
5.501
5.622
5.279
5.427
11,323,300
+0.03(+0.51%)
Dec 08, 2020
5.186
5.464
5.186
5.399
9,094,150
+0.17(+3.19%)
Dec 07, 2020
5.196
5.344
5.057
5.233
8,970,593
+0.00(+0.00%)
Dec 04, 2020
5.066
5.261
5.038
5.233
10,481,925
+0.30(+6.00%)
Dec 03, 2020
4.881
5.010
4.770
4.936
9,575,961
+0.11(+2.30%)
Dec 02, 2020
4.621
4.992
4.575
4.825
8,049,664
+0.19(+4.20%)
Dec 01, 2020
4.714
4.797
4.584
4.631
6,212,763
+0.04(+0.81%)
Nov 30, 2020
4.909
4.946
4.594
4.594
7,557,050
-0.36(-7.29%)
Nov 27, 2020
4.936
5.029
4.890
4.955
4,048,494
-0.06(-1.29%)
Nov 25, 2020
4.946
5.048
4.839
5.020
6,317,681
+0.02(+0.37%)
Nov 24, 2020
5.094
5.168
4.946
5.001
9,814,195
+0.14(+2.86%)
Nov 23, 2020
4.483
4.862
4.427
4.862
7,182,592
+0.50(+11.46%)
Nov 20, 2020
4.279
4.418
4.214
4.362
5,276,162
+0.07(+1.73%)
Nov 19, 2020
4.260
4.312
4.205
4.288
6,405,698
-0.02(-0.43%)
Nov 18, 2020
4.464
4.552
4.297
4.307
7,101,069
-0.04(-0.85%)
Nov 17, 2020
4.149
4.353
4.094
4.344
8,822,687
+0.17(+3.99%)
Nov 16, 2020
4.214
4.232
4.121
4.177
6,744,206
+0.21(+5.37%)
Nov 13, 2020
3.797
3.996
3.797
3.964
12,078,324
+0.17(+4.39%)
Nov 12, 2020
4.001
4.066
3.742
3.797
7,488,981
-0.28(-6.82%)
Nov 11, 2020
4.094
4.140
4.050
4.075
6,565,529
+0.02(+0.46%)
Nov 10, 2020
4.047
4.117
3.881
4.057
10,245,760
+0.06(+1.62%)
Nov 09, 2020
3.723
4.094
3.714
3.992
16,560,935
+0.68(+20.39%)
Nov 06, 2020
3.343
3.413
3.306
3.316
7,405,846
-0.06(-1.92%)
Nov 05, 2020
3.371
3.473
3.343
3.380
7,454,923
+0.02(+0.55%)
Nov 04, 2020
3.371
3.445
3.195
3.362
9,429,113
+0.02(+0.55%)
Nov 03, 2020
3.288
3.376
3.242
3.343
11,089,953
+0.15(+4.64%)
Nov 02, 2020
3.093
3.214
3.010
3.195
14,518,671
+0.16(+5.18%)
Oct 30, 2020
3.001
3.066
2.964
3.038
11,643,944
-0.04(-1.20%)
Oct 29, 2020
3.056
3.112
2.927
3.075
18,264,300
-0.10(-3.21%)
Oct 28, 2020
3.288
3.297
3.167
3.177
16,679,333
-0.19(-5.51%)
Oct 27, 2020
3.242
3.436
3.232
3.362
35,768,840
+0.21(+6.76%)
Oct 26, 2020
3.112
3.195
2.917
3.149
36,300,176
-0.29(-8.36%)
Oct 23, 2020
3.510
3.515
3.362
3.436
4,924,922
-0.03(-0.80%)
Oct 22, 2020
3.353
3.482
3.279
3.464
4,108,692
+0.14(+4.18%)
Oct 21, 2020
3.371
3.436
3.316
3.325
3,224,584
-0.09(-2.71%)
Oct 20, 2020
3.417
3.492
3.353
3.417
5,017,428
+0.04(+1.10%)
Oct 19, 2020
3.417
3.538
3.380
3.380
7,253,642
+0.00(+0.00%)
Oct 16, 2020
3.538
3.538
3.362
3.380
5,228,329
-0.17(-4.70%)
Oct 15, 2020
3.510
3.556
3.417
3.547
3,790,841
-0.07(-2.05%)
Oct 14, 2020
3.686
3.788
3.612
3.621
5,543,604
-0.07(-2.01%)
Oct 13, 2020
3.705
3.760
3.612
3.695
3,209,421
-0.04(-0.99%)
Oct 12, 2020
3.742
3.797
3.677
3.732
1,837,667
-0.02(-0.49%)
Oct 09, 2020
3.899
3.899
3.705
3.751
4,868,235
-0.08(-2.17%)
Oct 08, 2020
3.658
3.862
3.617
3.834
4,959,701
+0.25(+6.98%)
Oct 07, 2020
3.529
3.612
3.492
3.584
7,219,473
+0.07(+2.11%)
Oct 06, 2020
3.529
3.649
3.468
3.510
8,888,712
+0.03(+0.80%)
Oct 05, 2020
3.445
3.519
3.334
3.482
5,083,058
+0.12(+3.58%)
Oct 02, 2020
3.204
3.431
3.177
3.362
6,559,976
-0.02(-0.55%)
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
.