Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (NY: CVE )

18.66 +0.41 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2020 5.537 5.537 5.537 8,885,395 -0.09(-1.63%)
Dec 30, 2020 5.501 5.725 5.501 5.629 8,885,395 +0.13(+2.33%)
Dec 29, 2020 5.409 5.583 5.345 5.501 10,986,601 +0.20(+3.81%)
Dec 28, 2020 5.436 5.487 5.253 5.299 3,298,004 -0.11(-2.03%)
Dec 24, 2020 5.409 5.427 5.290 5.409 3,913,137 +0.01(+0.17%)
Dec 23, 2020 5.180 5.427 5.161 5.400 6,992,349 +0.30(+5.94%)
Dec 22, 2020 5.198 5.235 5.070 5.097 5,417,318 -0.16(-2.97%)
Dec 21, 2020 5.088 5.317 5.015 5.253 7,774,194 -0.18(-3.37%)
Dec 18, 2020 5.482 5.620 5.391 5.436 7,584,553 -0.04(-0.67%)
Dec 17, 2020 5.473 5.519 5.336 5.473 6,931,270 +0.07(+1.36%)
Dec 16, 2020 5.592 5.620 5.345 5.400 9,880,045 -0.21(-3.76%)
Dec 15, 2020 5.592 5.652 5.501 5.611 8,397,827 +0.07(+1.32%)
Dec 14, 2020 5.840 5.913 5.537 5.537 12,528,180 -0.16(-2.74%)
Dec 11, 2020 5.739 5.748 5.574 5.693 8,983,505 +0.01(+0.16%)
Dec 10, 2020 5.372 5.748 5.372 5.684 10,375,962 +0.31(+5.80%)
Dec 09, 2020 5.446 5.565 5.226 5.372 11,439,264 +0.03(+0.51%)
Dec 08, 2020 5.134 5.409 5.134 5.345 9,187,285 +0.17(+3.19%)
Dec 07, 2020 5.143 5.290 5.005 5.180 9,062,462 +0.00(+0.00%)
Dec 04, 2020 5.015 5.207 4.987 5.180 10,589,272 +0.29(+6.00%)
Dec 03, 2020 4.831 4.960 4.721 4.886 9,674,031 +0.11(+2.30%)
Dec 02, 2020 4.575 4.941 4.529 4.776 8,132,102 +0.19(+4.20%)
Dec 01, 2020 4.666 4.749 4.538 4.584 6,276,389 +0.04(+0.81%)
Nov 30, 2020 4.859 4.895 4.547 4.547 7,634,443 -0.36(-7.29%)
Nov 27, 2020 4.886 4.978 4.840 4.905 4,089,956 -0.06(-1.29%)
Nov 25, 2020 4.895 4.996 4.790 4.969 6,382,382 +0.02(+0.37%)
Nov 24, 2020 5.042 5.116 4.895 4.950 9,914,704 +0.14(+2.86%)
Nov 23, 2020 4.437 4.813 4.382 4.813 7,256,150 +0.50(+11.46%)
Nov 20, 2020 4.235 4.373 4.171 4.318 5,330,196 +0.07(+1.73%)
Nov 19, 2020 4.217 4.269 4.162 4.245 6,471,300 -0.02(-0.43%)
Nov 18, 2020 4.419 4.506 4.254 4.263 7,173,793 -0.04(-0.85%)
Nov 17, 2020 4.107 4.309 4.052 4.300 8,913,041 +0.17(+3.99%)
Nov 16, 2020 4.171 4.190 4.080 4.135 6,813,274 +0.21(+5.37%)
Nov 13, 2020 3.759 3.956 3.759 3.924 12,202,021 +0.17(+4.39%)
Nov 12, 2020 3.960 4.025 3.704 3.759 7,565,677 -0.28(-6.82%)
Nov 11, 2020 4.052 4.098 4.009 4.034 6,632,768 +0.02(+0.46%)
Nov 10, 2020 4.006 4.075 3.841 4.015 10,350,689 +0.06(+1.62%)
Nov 09, 2020 3.685 4.052 3.676 3.951 16,730,538 +0.67(+20.39%)
Nov 06, 2020 3.309 3.378 3.273 3.282 7,481,691 -0.06(-1.92%)
Nov 05, 2020 3.337 3.438 3.309 3.346 7,531,270 +0.02(+0.55%)
Nov 04, 2020 3.337 3.410 3.163 3.328 9,525,679 +0.02(+0.55%)
Nov 03, 2020 3.254 3.342 3.209 3.309 11,203,527 +0.15(+4.64%)
Nov 02, 2020 3.062 3.181 2.979 3.163 14,667,359 +0.16(+5.18%)
Oct 30, 2020 2.970 3.034 2.934 3.007 11,763,192 -0.04(-1.20%)
Oct 29, 2020 3.025 3.080 2.897 3.044 18,451,348 -0.10(-3.21%)
Oct 28, 2020 3.254 3.264 3.135 3.144 16,850,150 -0.18(-5.51%)
Oct 27, 2020 3.209 3.401 3.199 3.328 36,135,156 +0.21(+6.76%)
Oct 26, 2020 3.080 3.163 2.888 3.117 36,671,932 -0.28(-8.36%)
Oct 23, 2020 3.475 3.479 3.328 3.401 4,975,359 -0.03(-0.80%)
Oct 22, 2020 3.319 3.447 3.245 3.429 4,150,770 +0.14(+4.18%)
Oct 21, 2020 3.337 3.401 3.282 3.291 3,257,607 -0.09(-2.71%)
Oct 20, 2020 3.383 3.456 3.319 3.383 5,068,813 +0.04(+1.10%)
Oct 19, 2020 3.383 3.502 3.346 3.346 7,327,928 +0.00(+0.00%)
Oct 16, 2020 3.502 3.502 3.328 3.346 5,281,873 -0.17(-4.70%)
Oct 15, 2020 3.475 3.520 3.383 3.511 3,829,664 -0.07(-2.05%)
Oct 14, 2020 3.649 3.750 3.575 3.585 5,600,377 -0.07(-2.00%)
Oct 13, 2020 3.667 3.722 3.575 3.658 3,242,289 -0.04(-0.99%)
Oct 12, 2020 3.704 3.759 3.640 3.695 1,856,487 -0.02(-0.49%)
Oct 09, 2020 3.860 3.860 3.667 3.713 4,918,092 -0.08(-2.17%)
Oct 08, 2020 3.621 3.823 3.580 3.795 5,010,494 +0.25(+6.98%)
Oct 07, 2020 3.493 3.575 3.456 3.548 7,293,409 +0.07(+2.11%)
Oct 06, 2020 3.493 3.612 3.433 3.475 8,979,743 +0.03(+0.80%)
Oct 05, 2020 3.410 3.484 3.300 3.447 5,135,115 +0.12(+3.58%)
Oct 02, 2020 3.172 3.397 3.144 3.328 6,627,158 -0.02(-0.55%)
Oct 01, 2020 3.493 3.493 3.282 3.346 9,453,186 -0.22(-6.17%)
Sep 30, 2020 3.585 3.722 3.566 3.566 12,250,826 -0.02(-0.51%)
Sep 29, 2020 3.768 3.768 3.539 3.585 10,808,858 -0.21(-5.56%)
Sep 28, 2020 3.658 3.805 3.603 3.795 4,965,894 +0.23(+6.43%)
Sep 25, 2020 3.621 3.658 3.497 3.566 8,502,353 -0.10(-2.75%)
Sep 24, 2020 3.502 3.722 3.420 3.667 4,880,821 +0.13(+3.63%)
Sep 23, 2020 3.695 3.722 3.493 3.539 5,425,048 -0.16(-4.22%)
Sep 22, 2020 3.640 3.754 3.589 3.695 3,079,668 +0.06(+1.77%)
Sep 21, 2020 3.777 3.786 3.603 3.630 4,843,408 -0.25(-6.38%)
Sep 18, 2020 3.933 3.951 3.809 3.878 3,567,353 -0.06(-1.63%)
Sep 17, 2020 3.896 4.011 3.805 3.942 3,663,573 -0.05(-1.15%)
Sep 16, 2020 3.805 4.080 3.795 3.988 7,820,663 +0.22(+5.84%)
Sep 15, 2020 3.805 3.869 3.745 3.768 3,661,821 +0.00(+0.00%)
Sep 14, 2020 3.786 3.786 3.621 3.768 6,122,119 +0.00(+0.00%)
Sep 11, 2020 3.731 3.841 3.676 3.768 4,997,065 +0.04(+0.98%)
Sep 10, 2020 3.878 3.988 3.704 3.731 7,438,264 -0.17(-4.24%)
Sep 09, 2020 3.905 3.960 3.855 3.896 3,530,901 +0.06(+1.67%)
Sep 08, 2020 4.125 4.144 3.823 3.832 7,851,621 -0.43(-10.11%)
Sep 04, 2020 4.391 4.474 4.222 4.263 4,959,324 -0.13(-2.92%)
Sep 03, 2020 4.263 4.423 4.217 4.391 3,916,983 +0.11(+2.57%)
Sep 02, 2020 4.382 4.382 4.254 4.281 4,573,477 -0.06(-1.48%)
Sep 01, 2020 4.318 4.437 4.263 4.345 3,145,441 +0.02(+0.42%)
Aug 31, 2020 4.483 4.492 4.318 4.327 3,185,358 -0.17(-3.87%)
Aug 28, 2020 4.446 4.506 4.382 4.501 2,423,976 +0.09(+2.08%)
Aug 27, 2020 4.419 4.446 4.290 4.410 3,908,430 -0.01(-0.21%)
Aug 26, 2020 4.556 4.556 4.378 4.419 3,932,000 -0.12(-2.63%)
Aug 25, 2020 4.556 4.620 4.465 4.538 2,984,539 +0.06(+1.23%)
Aug 24, 2020 4.364 4.510 4.295 4.483 3,395,849 +0.19(+4.49%)
Aug 21, 2020 4.465 4.469 4.231 4.290 6,654,209 -0.23(-5.07%)
Aug 20, 2020 4.474 4.575 4.419 4.520 3,456,011 -0.04(-0.80%)
Aug 19, 2020 4.620 4.648 4.538 4.556 2,527,637 -0.07(-1.58%)
Aug 18, 2020 4.804 4.831 4.602 4.630 3,332,373 -0.15(-3.07%)
Aug 17, 2020 4.721 4.785 4.680 4.776 3,030,589 +0.06(+1.17%)
Aug 14, 2020 4.639 4.749 4.602 4.721 4,537,839 +0.03(+0.59%)
Aug 13, 2020 4.758 4.808 4.630 4.694 3,783,178 -0.10(-2.10%)
Aug 12, 2020 4.785 4.845 4.703 4.795 4,680,414 +0.17(+3.56%)
Aug 11, 2020 4.785 4.895 4.611 4.630 6,367,568 -0.03(-0.59%)
Aug 10, 2020 4.529 4.657 4.492 4.657 5,070,585 +0.19(+4.31%)
Aug 07, 2020 4.483 4.529 4.419 4.465 3,197,463 -0.07(-1.62%)
Aug 06, 2020 4.538 4.620 4.483 4.538 5,953,072 -0.03(-0.60%)
Aug 05, 2020 4.391 4.657 4.378 4.565 9,855,705 +0.31(+7.33%)
Aug 04, 2020 4.089 4.318 4.080 4.254 5,687,208 +0.11(+2.65%)
Aug 03, 2020 4.125 4.217 4.068 4.144 3,553,231 +0.06(+1.35%)
Jul 31, 2020 4.190 4.245 4.061 4.089 6,891,131 -0.13(-3.04%)
Jul 30, 2020 4.281 4.281 4.125 4.217 4,659,797 -0.20(-4.56%)
Jul 29, 2020 4.382 4.419 4.281 4.419 4,482,421 +0.06(+1.26%)
Jul 28, 2020 4.630 4.643 4.290 4.364 8,482,500 -0.28(-6.11%)
Jul 27, 2020 4.611 4.656 4.533 4.648 5,463,616 +0.06(+1.20%)
Jul 24, 2020 4.547 4.666 4.520 4.593 7,469,365 +0.03(+0.60%)
Jul 23, 2020 4.465 4.666 4.428 4.565 6,955,606 +0.01(+0.20%)
Jul 22, 2020 4.465 4.611 4.345 4.556 7,566,173 +0.04(+0.81%)
Jul 21, 2020 4.144 4.593 4.144 4.520 9,145,324 +0.50(+12.56%)
Jul 20, 2020 4.080 4.148 3.970 4.015 5,328,568 -0.07(-1.79%)
Jul 17, 2020 4.217 4.254 4.089 4.089 4,544,165 -0.10(-2.41%)
Jul 16, 2020 4.235 4.281 4.135 4.190 4,515,101 -0.07(-1.72%)
Jul 15, 2020 4.153 4.355 4.152 4.263 7,757,834 +0.21(+5.20%)
Jul 14, 2020 3.905 4.061 3.791 4.052 8,203,157 +0.17(+4.25%)
Jul 13, 2020 4.052 4.107 3.878 3.887 6,524,702 -0.17(-4.07%)
Jul 10, 2020 3.924 4.061 3.924 4.052 4,403,561 +0.09(+2.31%)
Jul 09, 2020 4.070 4.135 3.887 3.960 7,298,186 -0.11(-2.70%)
Jul 08, 2020 4.125 4.217 4.052 4.070 5,569,588 -0.04(-0.89%)
Jul 07, 2020 4.217 4.226 4.080 4.107 6,218,849 -0.17(-4.07%)
Jul 06, 2020 4.455 4.483 4.254 4.281 5,193,081 -0.06(-1.48%)
Jul 02, 2020 4.355 4.410 4.254 4.345 4,015,999 +0.12(+2.82%)
Jul 01, 2020 4.309 4.428 4.217 4.226 3,789,490 -0.06(-1.28%)
Jun 30, 2020 4.254 4.318 4.116 4.281 8,308,636 -0.01(-0.21%)
Jun 29, 2020 4.098 4.309 4.034 4.290 7,149,398 +0.21(+5.17%)
Jun 26, 2020 4.180 4.226 3.997 4.080 9,403,027 -0.19(-4.51%)
Jun 25, 2020 4.107 4.368 4.089 4.272 5,553,675 +0.09(+2.19%)
Jun 24, 2020 4.208 4.268 4.107 4.180 8,240,079 -0.13(-2.98%)
Jun 23, 2020 4.309 4.410 4.281 4.309 5,755,155 +0.08(+1.95%)
Jun 22, 2020 4.171 4.249 4.072 4.226 4,521,086 +0.07(+1.77%)
Jun 19, 2020 4.226 4.277 4.127 4.153 8,120,900 +0.06(+1.57%)
Jun 18, 2020 4.125 4.254 4.006 4.089 8,758,708 -0.13(-3.04%)
Jun 17, 2020 4.428 4.492 4.189 4.217 7,910,874 -0.28(-6.31%)
Jun 16, 2020 4.501 4.666 4.378 4.501 10,098,449 +0.26(+6.05%)
Jun 15, 2020 3.896 4.281 3.896 4.245 10,644,508 +0.05(+1.09%)
Jun 12, 2020 4.364 4.460 4.084 4.199 8,642,084 +0.07(+1.78%)
Jun 11, 2020 4.102 4.428 4.084 4.125 10,931,430 -0.58(-12.28%)
Jun 10, 2020 4.868 4.923 4.602 4.703 7,511,860 -0.23(-4.65%)
Jun 09, 2020 5.152 5.152 4.854 4.932 10,007,704 -0.37(-6.92%)
Jun 08, 2020 5.106 5.345 4.969 5.299 17,796,724 +0.50(+10.31%)
Jun 05, 2020 4.685 4.873 4.685 4.804 13,671,874 +0.39(+8.71%)
Jun 04, 2020 4.345 4.446 4.309 4.419 6,646,334 +0.02(+0.42%)
Jun 03, 2020 4.428 4.520 4.364 4.400 9,830,023 +0.05(+1.05%)
Jun 02, 2020 4.217 4.364 4.171 4.355 6,057,947 +0.23(+5.56%)
Jun 01, 2020 3.942 4.139 3.860 4.125 4,864,241 +0.16(+3.93%)
May 29, 2020 3.942 4.006 3.850 3.970 6,582,653 -0.04(-0.92%)
May 28, 2020 4.107 4.144 3.988 4.006 4,912,700 -0.12(-2.89%)
May 27, 2020 4.043 4.144 3.887 4.125 7,996,145 +0.13(+3.21%)
May 26, 2020 4.043 4.070 3.960 3.997 5,716,701 +0.10(+2.59%)
May 22, 2020 3.823 3.922 3.772 3.896 4,633,065 -0.03(-0.70%)
May 21, 2020 3.988 4.043 3.805 3.924 5,239,772 -0.03(-0.70%)
May 20, 2020 3.814 3.951 3.759 3.951 6,738,135 +0.28(+7.48%)
May 19, 2020 3.942 4.006 3.653 3.676 14,717,957 -0.39(-9.68%)
May 18, 2020 3.585 4.098 3.575 4.070 8,816,240 +0.67(+19.68%)
May 15, 2020 3.236 3.410 3.199 3.401 4,798,976 +0.19(+6.00%)
May 14, 2020 3.117 3.300 2.915 3.209 7,875,950 +0.00(+0.00%)
May 13, 2020 3.438 3.465 3.190 3.209 7,071,580 -0.26(-7.41%)
May 12, 2020 3.392 3.566 3.392 3.465 12,205,440 +0.10(+3.00%)
May 11, 2020 3.502 3.519 3.328 3.365 7,607,239 -0.17(-4.92%)
May 08, 2020 3.575 3.617 3.493 3.539 6,219,089 +0.05(+1.31%)
May 07, 2020 3.392 3.511 3.342 3.493 15,194,377 +0.23(+7.02%)
May 06, 2020 3.346 3.484 3.227 3.264 10,635,018 -0.08(-2.47%)
May 05, 2020 3.273 3.447 3.181 3.346 14,523,608 +0.26(+8.31%)
May 04, 2020 2.961 3.213 2.915 3.089 9,397,394 +0.03(+0.90%)
May 01, 2020 3.273 3.328 3.007 3.062 7,507,215 -0.28(-8.24%)
Apr 30, 2020 3.447 3.447 3.112 3.337 13,405,672 +0.05(+1.39%)
Apr 29, 2020 2.979 3.328 2.979 3.291 11,840,722 +0.41(+14.33%)
Apr 28, 2020 2.787 2.952 2.787 2.879 9,664,475 +0.09(+3.29%)
Apr 27, 2020 2.695 2.851 2.549 2.787 9,563,945 -0.01(-0.33%)
Apr 24, 2020 2.934 3.030 2.695 2.796 9,899,668 -0.06(-1.93%)
Apr 23, 2020 2.778 3.108 2.750 2.851 14,506,572 +0.19(+7.24%)
Apr 22, 2020 2.494 2.668 2.484 2.659 8,448,780 +0.25(+10.27%)
Apr 21, 2020 2.310 2.429 2.292 2.411 16,437,611 +0.00(+0.00%)
Apr 20, 2020 2.283 2.530 2.274 2.411 12,710,839 -0.09(-3.66%)
Apr 17, 2020 2.301 2.549 2.274 2.503 13,500,073 +0.20(+8.77%)
Apr 16, 2020 2.292 2.365 2.274 2.301 7,722,328 -0.01(-0.40%)
Apr 15, 2020 2.246 2.356 2.191 2.310 7,904,965 -0.09(-3.82%)
Apr 14, 2020 2.356 2.439 2.301 2.402 11,422,735 -0.05(-1.87%)
Apr 13, 2020 2.677 2.704 2.411 2.448 6,442,509 -0.08(-3.26%)
Apr 09, 2020 2.824 2.851 2.406 2.530 22,245,784 -0.17(-6.44%)
Apr 08, 2020 2.576 2.723 2.411 2.704 18,857,610 +0.18(+7.27%)
Apr 07, 2020 2.631 2.879 2.484 2.521 18,129,082 +0.06(+2.61%)
Apr 06, 2020 2.292 2.530 2.209 2.457 15,864,807 +0.23(+10.29%)
Apr 03, 2020 2.457 2.466 1.989 2.228 19,973,646 +0.06(+2.97%)
Apr 02, 2020 1.962 2.301 1.870 2.164 21,289,376 +0.41(+23.56%)
Apr 01, 2020 1.769 1.879 1.632 1.751 11,740,359 -0.10(-5.45%)
Mar 31, 2020 1.724 1.944 1.650 1.852 16,808,422 +0.28(+18.13%)
Mar 30, 2020 1.558 1.586 1.439 1.568 17,460,926 +0.02(+1.18%)
Mar 27, 2020 1.696 1.714 1.503 1.549 7,874,815 -0.18(-10.58%)
Mar 26, 2020 1.861 1.980 1.678 1.733 13,754,345 -0.11(-5.97%)
Mar 25, 2020 1.705 2.017 1.632 1.843 15,578,366 +0.21(+12.92%)
Mar 24, 2020 1.623 1.641 1.549 1.632 9,464,673 +0.16(+10.56%)
Mar 23, 2020 1.568 1.650 1.430 1.476 8,634,628 -0.05(-3.01%)
Mar 20, 2020 1.613 1.664 1.494 1.522 15,144,673 +0.02(+1.22%)
Mar 19, 2020 1.503 1.586 1.403 1.503 15,827,369 +0.04(+2.50%)
Mar 18, 2020 1.650 1.760 1.293 1.467 11,615,756 -0.30(-17.10%)
Mar 17, 2020 2.292 2.292 1.696 1.769 12,597,124 -0.48(-21.22%)
Mar 16, 2020 2.402 2.411 2.164 2.246 8,609,801 -0.50(-18.33%)
Mar 13, 2020 2.549 2.759 2.503 2.750 16,595,765 +0.36(+14.94%)
Mar 12, 2020 2.585 2.585 2.274 2.393 11,509,250 -0.31(-11.45%)
Mar 11, 2020 2.684 2.774 2.603 2.702 27,641,718 -0.08(-2.90%)
Mar 10, 2020 3.375 3.375 2.541 2.783 26,543,350 +0.27(+10.71%)
Mar 09, 2020 3.564 3.591 2.424 2.514 30,979,308 -2.77(-52.46%)
Mar 06, 2020 5.754 5.898 5.225 5.288 12,171,470 -0.70(-11.69%)
Mar 05, 2020 6.078 6.163 5.938 5.988 7,240,379 -0.27(-4.30%)
Mar 04, 2020 6.473 6.571 6.131 6.257 6,829,363 -0.11(-1.69%)
Mar 03, 2020 6.715 6.787 6.333 6.365 7,914,358 -0.33(-4.96%)
Mar 02, 2020 6.733 6.733 6.441 6.697 6,751,240 +0.08(+1.22%)
Feb 28, 2020 6.464 6.625 6.275 6.616 13,763,053 -0.08(-1.21%)
Feb 27, 2020 6.832 6.957 6.522 6.697 9,631,984 -0.40(-5.69%)
Feb 26, 2020 7.451 7.496 7.092 7.101 4,294,206 -0.30(-4.00%)
Feb 25, 2020 7.676 7.676 7.339 7.397 4,105,506 -0.22(-2.94%)
Feb 24, 2020 7.774 7.774 7.604 7.622 3,971,472 -0.49(-6.08%)
Feb 21, 2020 8.160 8.228 8.035 8.115 3,353,821 -0.13(-1.63%)
Feb 20, 2020 8.142 8.317 8.142 8.250 5,739,654 +0.11(+1.32%)
Feb 19, 2020 8.062 8.183 7.976 8.142 3,759,079 +0.15(+1.91%)
Feb 18, 2020 7.918 8.057 7.837 7.990 3,526,086 -0.01(-0.11%)
Feb 14, 2020 8.133 8.187 7.909 7.999 3,497,518 -0.06(-0.78%)
Feb 13, 2020 8.133 8.214 8.035 8.062 3,592,080 -0.13(-1.64%)
Feb 12, 2020 8.214 8.430 7.644 8.196 11,291,330 +0.10(+1.22%)
Feb 11, 2020 8.178 8.286 8.062 8.097 6,108,422 +0.05(+0.67%)
Feb 10, 2020 7.945 8.062 7.810 8.044 4,554,899 +0.03(+0.34%)
Feb 07, 2020 8.088 8.169 7.927 8.017 3,350,702 -0.20(-2.40%)
Feb 06, 2020 8.178 8.349 7.990 8.214 3,212,777 +0.01(+0.11%)
Feb 05, 2020 8.008 8.376 8.008 8.205 6,268,800 +0.39(+4.94%)
Feb 04, 2020 7.927 7.999 7.819 7.819 4,007,214 +0.07(+0.93%)
Feb 03, 2020 7.828 7.963 7.716 7.747 6,433,705 -0.07(-0.92%)
Jan 31, 2020 7.972 7.999 7.774 7.819 4,724,958 -0.31(-3.86%)
Jan 30, 2020 7.909 8.142 7.882 8.133 4,597,140 +0.10(+1.23%)
Jan 29, 2020 7.999 8.075 7.963 8.035 4,825,647 +0.08(+1.02%)
Jan 28, 2020 7.891 8.026 7.833 7.954 5,116,654 +0.11(+1.37%)
Jan 27, 2020 7.613 7.864 7.595 7.846 8,281,397 -0.01(-0.11%)
Jan 24, 2020 8.044 8.062 7.810 7.855 4,010,817 -0.26(-3.21%)
Jan 23, 2020 8.044 8.133 7.900 8.115 3,516,319 -0.04(-0.55%)
Jan 22, 2020 8.169 8.241 8.115 8.160 4,520,027 -0.04(-0.55%)
Jan 21, 2020 8.286 8.376 8.187 8.205 3,348,458 -0.11(-1.30%)
Jan 17, 2020 8.466 8.466 8.313 8.313 2,369,441 -0.12(-1.38%)
Jan 16, 2020 8.564 8.618 8.421 8.430 7,089,131 -0.09(-1.05%)
Jan 15, 2020 8.555 8.555 8.430 8.519 4,046,810 -0.04(-0.52%)
Jan 14, 2020 8.654 8.699 8.564 8.564 4,285,049 -0.12(-1.34%)
Jan 13, 2020 8.807 8.816 8.542 8.681 3,884,341 -0.19(-2.13%)
Jan 10, 2020 8.923 8.972 8.856 8.870 3,044,148 -0.10(-1.10%)
Jan 09, 2020 9.058 9.058 8.829 8.968 5,704,306 -0.06(-0.70%)
Jan 08, 2020 9.345 9.345 8.968 9.031 3,664,005 -0.31(-3.36%)
Jan 07, 2020 9.336 9.390 9.238 9.345 2,737,113 -0.05(-0.57%)
Jan 06, 2020 9.229 9.417 9.220 9.399 2,267,054 +0.25(+2.75%)
Jan 03, 2020 9.264 9.444 9.121 9.148 3,797,165 +0.04(+0.49%)
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.