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
)
20.42
-0.11 (-0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2021
7.110
7.129
6.979
7.026
8,304,185
-0.06(-0.79%)
Mar 30, 2021
7.026
7.148
7.007
7.082
8,134,000
-0.01(-0.13%)
Mar 29, 2021
7.241
7.269
7.035
7.092
6,815,795
-0.20(-2.69%)
Mar 26, 2021
7.269
7.316
7.129
7.288
9,923,425
+0.13(+1.83%)
Mar 25, 2021
6.998
7.176
6.849
7.157
8,962,119
+0.00(+0.00%)
Mar 24, 2021
7.110
7.327
7.092
7.157
12,524,863
+0.20(+2.82%)
Mar 23, 2021
7.073
7.138
6.895
6.961
10,730,652
-0.35(-4.73%)
Mar 22, 2021
7.531
7.549
7.297
7.306
7,424,118
-0.17(-2.25%)
Mar 19, 2021
7.409
7.577
7.222
7.475
10,605,522
+0.12(+1.65%)
Mar 18, 2021
7.680
7.718
7.269
7.353
9,573,720
-0.46(-5.86%)
Mar 17, 2021
7.615
7.830
7.549
7.811
7,896,350
+0.14(+1.83%)
Mar 16, 2021
7.848
7.895
7.615
7.671
10,344,007
-0.24(-3.07%)
Mar 15, 2021
7.914
7.979
7.754
7.914
7,122,291
-0.01(-0.12%)
Mar 12, 2021
7.858
7.923
7.736
7.923
7,169,885
+0.05(+0.68%)
Mar 11, 2021
7.851
7.991
7.818
7.869
9,565,713
+0.12(+1.56%)
Mar 10, 2021
7.459
7.785
7.431
7.748
9,541,932
+0.30(+4.01%)
Mar 09, 2021
7.580
7.674
7.403
7.450
11,708,138
-0.13(-1.72%)
Mar 08, 2021
7.785
7.841
7.487
7.580
16,863,848
-0.07(-0.97%)
Mar 05, 2021
7.552
7.776
7.429
7.655
15,889,643
+0.33(+4.45%)
Mar 04, 2021
7.040
7.385
6.862
7.329
22,642,656
+0.34(+4.94%)
Mar 03, 2021
7.012
7.254
6.974
6.984
9,738,989
+0.03(+0.40%)
Mar 02, 2021
6.956
7.067
6.890
6.956
7,159,978
+0.03(+0.40%)
Mar 01, 2021
7.058
7.105
6.853
6.928
11,379,146
+0.02(+0.27%)
Feb 26, 2021
6.778
7.012
6.620
6.909
12,405,039
-0.04(-0.54%)
Feb 25, 2021
7.151
7.198
6.872
6.946
13,656,206
-0.15(-2.10%)
Feb 24, 2021
6.825
7.170
6.769
7.095
13,395,590
+0.27(+3.96%)
Feb 23, 2021
6.695
6.853
6.461
6.825
11,909,425
+0.12(+1.81%)
Feb 22, 2021
6.461
6.881
6.443
6.704
14,216,226
+0.27(+4.20%)
Feb 19, 2021
6.378
6.483
6.340
6.433
5,491,280
+0.11(+1.77%)
Feb 18, 2021
6.433
6.499
6.322
6.322
6,310,338
-0.15(-2.31%)
Feb 17, 2021
6.461
6.536
6.238
6.471
8,714,649
+0.00(+0.00%)
Feb 16, 2021
6.471
6.536
6.331
6.471
18,178,684
+0.18(+2.81%)
Feb 12, 2021
6.051
6.294
6.028
6.294
7,691,439
+0.18(+2.90%)
Feb 11, 2021
6.247
6.424
6.084
6.116
8,621,254
-0.11(-1.80%)
Feb 10, 2021
5.855
6.238
5.809
6.228
13,462,974
+0.44(+7.57%)
Feb 09, 2021
5.921
5.949
5.660
5.790
14,940,770
-0.23(-3.87%)
Feb 08, 2021
6.023
6.070
5.911
6.023
15,330,073
+0.10(+1.73%)
Feb 05, 2021
5.995
5.995
5.813
5.921
12,155,572
+0.04(+0.63%)
Feb 04, 2021
6.107
6.107
5.790
5.883
12,734,158
-0.13(-2.17%)
Feb 03, 2021
5.827
6.079
5.790
6.014
11,534,418
+0.24(+4.20%)
Feb 02, 2021
6.005
6.014
5.753
5.771
9,446,082
-0.03(-0.48%)
Feb 01, 2021
5.622
5.855
5.538
5.799
12,587,088
+0.29(+5.25%)
Jan 29, 2021
5.464
5.632
5.417
5.510
18,508,726
+0.01(+0.17%)
Jan 28, 2021
5.436
5.576
5.315
5.501
11,419,253
+0.14(+2.61%)
Jan 27, 2021
5.268
5.510
5.184
5.361
9,755,889
-0.01(-0.17%)
Jan 26, 2021
5.604
5.669
5.277
5.371
9,949,772
-0.16(-2.87%)
Jan 25, 2021
5.417
5.548
5.315
5.529
8,912,399
+0.05(+0.85%)
Jan 22, 2021
5.548
5.641
5.417
5.482
10,321,570
-0.23(-4.08%)
Jan 21, 2021
5.799
5.799
5.538
5.716
11,020,656
-0.07(-1.13%)
Jan 20, 2021
5.818
5.916
5.753
5.781
6,747,872
+0.01(+0.16%)
Jan 19, 2021
5.734
5.809
5.650
5.771
12,491,409
+0.06(+0.98%)
Jan 15, 2021
6.051
6.051
5.708
5.716
15,210,847
-0.36(-5.98%)
Jan 14, 2021
5.827
6.158
5.762
6.079
11,015,651
+0.34(+5.84%)
Jan 13, 2021
5.939
5.949
5.720
5.744
12,217,587
-0.19(-3.14%)
Jan 12, 2021
6.079
6.098
5.921
5.930
11,937,454
-0.07(-1.24%)
Jan 11, 2021
5.902
6.014
5.827
6.005
12,846,726
-0.08(-1.38%)
Jan 08, 2021
6.433
6.461
6.054
6.088
11,852,693
-0.26(-4.11%)
Jan 07, 2021
6.331
6.431
6.252
6.350
15,471,855
+0.10(+1.64%)
Jan 06, 2021
6.256
6.359
6.098
6.247
17,022,252
+0.06(+0.90%)
Jan 05, 2021
5.874
6.228
5.846
6.191
24,800,224
+0.43(+7.44%)
Jan 04, 2021
5.725
5.893
5.697
5.762
14,521,196
+0.13(+2.32%)
Dec 31, 2020
5.632
5.632
5.632
8,736,453
-0.09(-1.63%)
Dec 30, 2020
5.594
5.823
5.594
5.725
8,736,453
+0.13(+2.33%)
Dec 29, 2020
5.501
5.678
5.436
5.594
10,802,437
+0.21(+3.81%)
Dec 28, 2020
5.529
5.580
5.343
5.389
3,242,721
-0.11(-2.03%)
Dec 24, 2020
5.501
5.520
5.380
5.501
3,847,543
+0.01(+0.17%)
Dec 23, 2020
5.268
5.520
5.249
5.492
6,875,139
+0.31(+5.94%)
Dec 22, 2020
5.287
5.324
5.156
5.184
5,326,510
-0.16(-2.97%)
Dec 21, 2020
5.175
5.408
5.100
5.343
7,643,879
-0.19(-3.37%)
Dec 18, 2020
5.576
5.716
5.482
5.529
7,457,416
-0.04(-0.67%)
Dec 17, 2020
5.566
5.613
5.426
5.566
6,815,083
+0.07(+1.36%)
Dec 16, 2020
5.688
5.716
5.436
5.492
9,714,429
-0.21(-3.76%)
Dec 15, 2020
5.688
5.748
5.594
5.706
8,257,057
+0.07(+1.32%)
Dec 14, 2020
5.939
6.014
5.632
5.632
12,318,175
-0.16(-2.74%)
Dec 11, 2020
5.837
5.846
5.669
5.790
8,832,918
+0.01(+0.16%)
Dec 10, 2020
5.464
5.846
5.464
5.781
10,202,034
+0.32(+5.80%)
Dec 09, 2020
5.538
5.660
5.315
5.464
11,247,512
+0.03(+0.51%)
Dec 08, 2020
5.221
5.501
5.221
5.436
9,033,282
+0.17(+3.19%)
Dec 07, 2020
5.231
5.380
5.091
5.268
8,910,552
+0.00(+0.00%)
Dec 04, 2020
5.100
5.296
5.072
5.268
10,411,768
+0.30(+6.00%)
Dec 03, 2020
4.914
5.044
4.802
4.970
9,511,869
+0.11(+2.30%)
Dec 02, 2020
4.653
5.026
4.606
4.858
7,995,787
+0.20(+4.20%)
Dec 01, 2020
4.746
4.830
4.615
4.662
6,171,180
+0.04(+0.81%)
Nov 30, 2020
4.942
4.979
4.625
4.625
7,506,470
-0.36(-7.29%)
Nov 27, 2020
4.970
5.063
4.923
4.988
4,021,397
-0.07(-1.29%)
Nov 25, 2020
4.979
5.082
4.872
5.054
6,275,397
+0.02(+0.37%)
Nov 24, 2020
5.128
5.203
4.979
5.035
9,748,508
+0.14(+2.86%)
Nov 23, 2020
4.513
4.895
4.457
4.895
7,134,518
+0.50(+11.46%)
Nov 20, 2020
4.308
4.447
4.242
4.392
5,240,848
+0.07(+1.73%)
Nov 19, 2020
4.289
4.341
4.233
4.317
6,362,824
-0.02(-0.43%)
Nov 18, 2020
4.494
4.583
4.326
4.336
7,053,541
-0.04(-0.85%)
Nov 17, 2020
4.177
4.382
4.121
4.373
8,763,636
+0.17(+3.99%)
Nov 16, 2020
4.242
4.261
4.149
4.205
6,699,066
+0.21(+5.37%)
Nov 13, 2020
3.823
4.023
3.823
3.991
11,997,483
+0.17(+4.39%)
Nov 12, 2020
4.028
4.093
3.767
3.823
7,438,856
-0.28(-6.82%)
Nov 11, 2020
4.121
4.168
4.078
4.103
6,521,585
+0.02(+0.46%)
Nov 10, 2020
4.075
4.144
3.907
4.084
10,177,185
+0.07(+1.62%)
Nov 09, 2020
3.748
4.121
3.739
4.019
16,450,091
+0.68(+20.39%)
Nov 06, 2020
3.366
3.436
3.329
3.338
7,356,278
-0.07(-1.92%)
Nov 05, 2020
3.394
3.496
3.366
3.403
7,405,026
+0.02(+0.55%)
Nov 04, 2020
3.394
3.468
3.217
3.385
9,366,003
+0.02(+0.55%)
Nov 03, 2020
3.310
3.399
3.263
3.366
11,015,727
+0.15(+4.64%)
Nov 02, 2020
3.114
3.235
3.030
3.217
14,421,496
+0.16(+5.18%)
Oct 30, 2020
3.021
3.086
2.984
3.058
11,566,010
-0.04(-1.20%)
Oct 29, 2020
3.077
3.133
2.946
3.096
18,142,054
-0.10(-3.21%)
Oct 28, 2020
3.310
3.319
3.189
3.198
16,567,697
-0.19(-5.51%)
Oct 27, 2020
3.263
3.459
3.254
3.385
35,529,436
+0.21(+6.76%)
Oct 26, 2020
3.133
3.217
2.937
3.170
36,057,216
-0.29(-8.36%)
Oct 23, 2020
3.534
3.538
3.385
3.459
4,891,959
-0.03(-0.80%)
Oct 22, 2020
3.375
3.506
3.301
3.487
4,081,192
+0.14(+4.18%)
Oct 21, 2020
3.394
3.459
3.338
3.347
3,203,001
-0.09(-2.71%)
Oct 20, 2020
3.441
3.515
3.375
3.441
4,983,846
+0.04(+1.10%)
Oct 19, 2020
3.441
3.562
3.403
3.403
7,205,093
+0.00(+0.00%)
Oct 16, 2020
3.562
3.562
3.385
3.403
5,193,336
-0.17(-4.70%)
Oct 15, 2020
3.534
3.580
3.441
3.571
3,765,468
-0.07(-2.05%)
Oct 14, 2020
3.711
3.813
3.636
3.646
5,506,501
-0.07(-2.01%)
Oct 13, 2020
3.730
3.785
3.636
3.720
3,187,940
-0.04(-0.99%)
Oct 12, 2020
3.767
3.823
3.702
3.758
1,825,368
-0.02(-0.49%)
Oct 09, 2020
3.925
3.925
3.730
3.776
4,835,652
-0.08(-2.17%)
Oct 08, 2020
3.683
3.888
3.641
3.860
4,926,505
+0.25(+6.98%)
Oct 07, 2020
3.552
3.636
3.515
3.608
7,171,152
+0.07(+2.11%)
Oct 06, 2020
3.552
3.674
3.492
3.534
8,829,219
+0.03(+0.80%)
Oct 05, 2020
3.468
3.543
3.357
3.506
5,049,037
+0.12(+3.58%)
Oct 02, 2020
3.226
3.454
3.198
3.385
6,516,069
-0.02(-0.55%)
Oct 01, 2020
3.552
3.552
3.338
3.403
9,294,726
-0.22(-6.17%)
Sep 30, 2020
3.646
3.785
3.627
3.627
12,045,471
-0.02(-0.51%)
Sep 29, 2020
3.832
3.832
3.599
3.646
10,627,673
-0.21(-5.56%)
Sep 28, 2020
3.720
3.869
3.664
3.860
4,882,652
+0.23(+6.43%)
Sep 25, 2020
3.683
3.720
3.556
3.627
8,359,831
-0.10(-2.75%)
Sep 24, 2020
3.562
3.785
3.478
3.730
4,799,006
+0.13(+3.63%)
Sep 23, 2020
3.758
3.785
3.552
3.599
5,334,110
-0.16(-4.22%)
Sep 22, 2020
3.702
3.818
3.650
3.758
3,028,045
+0.07(+1.77%)
Sep 21, 2020
3.841
3.851
3.664
3.692
4,762,220
-0.25(-6.38%)
Sep 18, 2020
4.000
4.019
3.874
3.944
3,507,555
-0.07(-1.63%)
Sep 17, 2020
3.963
4.079
3.869
4.009
3,602,162
-0.05(-1.15%)
Sep 16, 2020
3.869
4.149
3.860
4.056
7,689,569
+0.22(+5.84%)
Sep 15, 2020
3.869
3.935
3.809
3.832
3,600,439
+0.00(+0.00%)
Sep 14, 2020
3.851
3.851
3.683
3.832
6,019,497
+0.00(+0.00%)
Sep 11, 2020
3.795
3.907
3.739
3.832
4,913,302
+0.04(+0.98%)
Sep 10, 2020
3.944
4.056
3.767
3.795
7,313,579
-0.17(-4.24%)
Sep 09, 2020
3.972
4.028
3.921
3.963
3,471,714
+0.07(+1.67%)
Sep 08, 2020
4.196
4.214
3.888
3.897
7,720,008
-0.44(-10.11%)
Sep 04, 2020
4.466
4.550
4.294
4.336
4,876,193
-0.13(-2.92%)
Sep 03, 2020
4.336
4.499
4.289
4.466
3,851,324
+0.11(+2.57%)
Sep 02, 2020
4.457
4.457
4.326
4.354
4,496,814
-0.07(-1.48%)
Sep 01, 2020
4.392
4.513
4.336
4.420
3,092,716
+0.02(+0.42%)
Aug 31, 2020
4.559
4.569
4.392
4.401
3,131,963
-0.18(-3.87%)
Aug 28, 2020
4.522
4.583
4.457
4.578
2,383,344
+0.09(+2.08%)
Aug 27, 2020
4.494
4.522
4.364
4.485
3,842,915
-0.01(-0.21%)
Aug 26, 2020
4.634
4.634
4.452
4.494
3,866,090
-0.12(-2.63%)
Aug 25, 2020
4.634
4.699
4.541
4.615
2,934,510
+0.06(+1.23%)
Aug 24, 2020
4.438
4.587
4.368
4.559
3,338,926
+0.20(+4.49%)
Aug 21, 2020
4.541
4.545
4.303
4.364
6,542,668
-0.23(-5.07%)
Aug 20, 2020
4.550
4.653
4.494
4.597
3,398,079
-0.04(-0.80%)
Aug 19, 2020
4.699
4.727
4.615
4.634
2,485,267
-0.07(-1.58%)
Aug 18, 2020
4.886
4.914
4.681
4.709
3,276,514
-0.15(-3.07%)
Aug 17, 2020
4.802
4.867
4.760
4.858
2,979,788
+0.06(+1.17%)
Aug 14, 2020
4.718
4.830
4.681
4.802
4,461,773
+0.03(+0.59%)
Aug 13, 2020
4.839
4.890
4.709
4.774
3,719,762
-0.10(-2.10%)
Aug 12, 2020
4.867
4.928
4.783
4.876
4,601,958
+0.17(+3.56%)
Aug 11, 2020
4.867
4.979
4.690
4.709
6,260,831
-0.03(-0.59%)
Aug 10, 2020
4.606
4.737
4.569
4.737
4,985,589
+0.20(+4.31%)
Aug 07, 2020
4.559
4.606
4.494
4.541
3,143,865
-0.07(-1.62%)
Aug 06, 2020
4.615
4.699
4.559
4.615
5,853,283
-0.03(-0.60%)
Aug 05, 2020
4.466
4.737
4.452
4.643
9,690,497
+0.32(+7.33%)
Aug 04, 2020
4.158
4.392
4.149
4.326
5,591,876
+0.11(+2.65%)
Aug 03, 2020
4.196
4.289
4.138
4.214
3,493,669
+0.06(+1.35%)
Jul 31, 2020
4.261
4.317
4.130
4.158
6,775,618
-0.13(-3.04%)
Jul 30, 2020
4.354
4.354
4.196
4.289
4,581,686
-0.21(-4.56%)
Jul 29, 2020
4.457
4.494
4.354
4.494
4,407,284
+0.06(+1.26%)
Jul 28, 2020
4.709
4.723
4.364
4.438
8,340,311
-0.29(-6.11%)
Jul 27, 2020
4.690
4.735
4.611
4.727
5,372,032
+0.06(+1.20%)
Jul 24, 2020
4.625
4.746
4.597
4.671
7,344,159
+0.03(+0.60%)
Jul 23, 2020
4.541
4.746
4.503
4.643
6,839,012
+0.01(+0.20%)
Jul 22, 2020
4.541
4.690
4.420
4.634
7,439,344
+0.04(+0.81%)
Jul 21, 2020
4.214
4.671
4.214
4.597
8,992,025
+0.51(+12.56%)
Jul 20, 2020
4.149
4.219
4.037
4.084
5,239,248
-0.07(-1.79%)
Jul 17, 2020
4.289
4.326
4.158
4.158
4,467,993
-0.10(-2.41%)
Jul 16, 2020
4.308
4.354
4.205
4.261
4,439,416
-0.07(-1.72%)
Jul 15, 2020
4.224
4.429
4.223
4.336
7,627,793
+0.21(+5.20%)
Jul 14, 2020
3.972
4.130
3.855
4.121
8,065,651
+0.17(+4.25%)
Jul 13, 2020
4.121
4.177
3.944
3.953
6,415,331
-0.17(-4.07%)
Jul 10, 2020
3.991
4.130
3.991
4.121
4,329,746
+0.09(+2.31%)
Jul 09, 2020
4.140
4.205
3.953
4.028
7,175,850
-0.11(-2.70%)
Jul 08, 2020
4.196
4.289
4.121
4.140
5,476,228
-0.04(-0.89%)
Jul 07, 2020
4.289
4.298
4.149
4.177
6,114,605
-0.18(-4.07%)
Jul 06, 2020
4.531
4.559
4.326
4.354
5,106,032
-0.07(-1.48%)
Jul 02, 2020
4.429
4.485
4.326
4.420
3,948,681
+0.12(+2.82%)
Jul 01, 2020
4.382
4.503
4.289
4.298
3,725,969
-0.06(-1.28%)
Jun 30, 2020
4.326
4.392
4.186
4.354
8,169,362
-0.01(-0.21%)
Jun 29, 2020
4.168
4.382
4.103
4.364
7,029,555
+0.21(+5.17%)
Jun 26, 2020
4.252
4.298
4.065
4.149
9,245,408
-0.20(-4.51%)
Jun 25, 2020
4.177
4.443
4.158
4.345
5,460,581
+0.09(+2.19%)
Jun 24, 2020
4.280
4.340
4.177
4.252
8,101,954
-0.13(-2.98%)
Jun 23, 2020
4.382
4.485
4.354
4.382
5,658,684
+0.08(+1.95%)
Jun 22, 2020
4.242
4.322
4.141
4.298
4,445,301
+0.07(+1.77%)
Jun 19, 2020
4.298
4.350
4.197
4.224
7,984,772
+0.07(+1.57%)
Jun 18, 2020
4.196
4.326
4.075
4.158
8,611,890
-0.13(-3.04%)
Jun 17, 2020
4.503
4.569
4.260
4.289
7,778,267
-0.29(-6.31%)
Jun 16, 2020
4.578
4.746
4.452
4.578
9,929,173
+0.26(+6.05%)
Jun 15, 2020
3.963
4.354
3.963
4.317
10,466,079
+0.05(+1.09%)
Jun 12, 2020
4.438
4.536
4.154
4.270
8,497,221
+0.07(+1.78%)
Jun 11, 2020
4.172
4.503
4.154
4.196
10,748,191
-0.59(-12.28%)
Jun 10, 2020
4.951
5.007
4.681
4.783
7,385,942
-0.23(-4.65%)
Jun 09, 2020
5.240
5.240
4.937
5.016
9,839,949
-0.37(-6.92%)
Jun 08, 2020
5.193
5.436
5.054
5.389
17,498,404
+0.50(+10.31%)
Jun 05, 2020
4.764
4.956
4.764
4.886
13,442,698
+0.39(+8.71%)
Jun 04, 2020
4.420
4.522
4.382
4.494
6,534,924
+0.02(+0.42%)
Jun 03, 2020
4.503
4.597
4.438
4.475
9,665,246
+0.05(+1.05%)
Jun 02, 2020
4.289
4.438
4.242
4.429
5,956,400
+0.23(+5.56%)
Jun 01, 2020
4.009
4.210
3.925
4.196
4,782,704
+0.16(+3.93%)
May 29, 2020
4.009
4.075
3.916
4.037
6,472,311
-0.04(-0.92%)
May 28, 2020
4.177
4.214
4.056
4.075
4,830,350
-0.12(-2.89%)
May 27, 2020
4.112
4.214
3.953
4.196
7,862,109
+0.13(+3.21%)
May 26, 2020
4.112
4.140
4.028
4.065
5,620,875
+0.10(+2.59%)
May 22, 2020
3.888
3.988
3.837
3.963
4,555,403
-0.03(-0.70%)
May 21, 2020
4.056
4.112
3.869
3.991
5,151,940
-0.03(-0.70%)
May 20, 2020
3.879
4.019
3.823
4.019
6,625,186
+0.28(+7.48%)
May 19, 2020
4.009
4.075
3.716
3.739
14,471,246
-0.40(-9.68%)
May 18, 2020
3.646
4.168
3.636
4.140
8,668,457
+0.68(+19.68%)
May 15, 2020
3.291
3.468
3.254
3.459
4,718,533
+0.20(+6.00%)
May 14, 2020
3.170
3.357
2.965
3.263
7,743,928
+0.00(+0.00%)
May 13, 2020
3.496
3.524
3.245
3.263
6,953,042
-0.26(-7.41%)
May 12, 2020
3.450
3.627
3.450
3.524
12,000,845
+0.10(+3.00%)
May 11, 2020
3.562
3.579
3.385
3.422
7,479,721
-0.18(-4.92%)
May 08, 2020
3.636
3.678
3.552
3.599
6,114,841
+0.05(+1.31%)
May 07, 2020
3.450
3.571
3.399
3.552
14,939,680
+0.23(+7.02%)
May 06, 2020
3.403
3.543
3.282
3.319
10,456,748
-0.08(-2.47%)
May 05, 2020
3.329
3.506
3.235
3.403
14,280,155
+0.26(+8.31%)
May 04, 2020
3.012
3.268
2.965
3.142
9,239,869
+0.03(+0.90%)
May 01, 2020
3.329
3.385
3.058
3.114
7,381,375
-0.28(-8.24%)
Apr 30, 2020
3.506
3.506
3.165
3.394
13,180,958
+0.05(+1.39%)
Apr 29, 2020
3.030
3.385
3.030
3.347
11,642,241
+0.42(+14.33%)
Apr 28, 2020
2.834
3.002
2.834
2.928
9,502,474
+0.09(+3.29%)
Apr 27, 2020
2.741
2.900
2.592
2.834
9,403,628
-0.01(-0.33%)
Apr 24, 2020
2.984
3.082
2.741
2.844
9,733,724
-0.06(-1.93%)
Apr 23, 2020
2.825
3.161
2.797
2.900
14,263,404
+0.20(+7.24%)
Apr 22, 2020
2.536
2.713
2.527
2.704
8,307,157
+0.25(+10.27%)
Apr 21, 2020
2.350
2.471
2.331
2.452
16,162,074
+0.00(+0.00%)
Apr 20, 2020
2.322
2.573
2.312
2.452
12,497,772
-0.09(-3.66%)
Apr 17, 2020
2.340
2.592
2.312
2.545
13,273,777
+0.21(+8.77%)
Apr 16, 2020
2.331
2.406
2.312
2.340
7,592,881
-0.01(-0.40%)
Apr 15, 2020
2.284
2.396
2.228
2.350
7,772,457
-0.09(-3.82%)
Apr 14, 2020
2.396
2.480
2.340
2.443
11,231,261
-0.05(-1.87%)
Apr 13, 2020
2.723
2.751
2.452
2.489
6,334,516
-0.08(-3.26%)
Apr 09, 2020
2.872
2.900
2.448
2.573
21,872,886
-0.18(-6.44%)
Apr 08, 2020
2.620
2.769
2.452
2.751
18,541,506
+0.19(+7.27%)
Apr 07, 2020
2.676
2.928
2.527
2.564
17,825,192
+0.07(+2.61%)
Apr 06, 2020
2.331
2.573
2.247
2.499
15,598,872
+0.23(+10.29%)
Apr 03, 2020
2.499
2.508
2.023
2.266
19,638,836
+0.07(+2.97%)
Apr 02, 2020
1.995
2.340
1.902
2.200
20,932,510
+0.42(+23.56%)
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
.