Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (NY: CNQ )

33.21 +0.57 (+1.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2015 9.621 9.855 9.593 9.754 6,920,260 +0.02(+0.21%)
Nov 27, 2015 9.798 9.871 9.679 9.734 2,373,302 -0.19(-1.91%)
Nov 25, 2015 10.02 9.923 9.923 9.923 4,566,824 -0.15(-1.48%)
Nov 24, 2015 10.04 10.26 9.992 10.07 9,546,243 +0.13(+1.30%)
Nov 23, 2015 9.915 10.10 9.802 9.943 7,788,686 -0.01(-0.08%)
Nov 20, 2015 10.000 10.12 9.931 9.952 10,128,641 -0.06(-0.56%)
Nov 19, 2015 9.960 10.12 9.859 10.01 7,571,150 -0.03(-0.32%)
Nov 18, 2015 10.09 10.15 9.835 10.04 9,310,605 +0.03(+0.32%)
Nov 17, 2015 10.01 10.18 9.855 10.01 8,795,159 -0.03(-0.32%)
Nov 16, 2015 9.536 10.06 9.488 10.04 10,444,759 +0.49(+5.15%)
Nov 13, 2015 9.371 9.609 9.262 9.548 11,023,371 +0.11(+1.15%)
Nov 12, 2015 9.379 9.573 9.299 9.440 8,372,410 -0.20(-2.09%)
Nov 11, 2015 9.835 9.859 9.553 9.641 8,628,238 -0.23(-2.33%)
Nov 10, 2015 9.931 10.08 9.766 9.871 10,915,918 -0.14(-1.37%)
Nov 09, 2015 10.34 10.35 9.960 10.01 11,945,697 -0.19(-1.86%)
Nov 06, 2015 10.17 10.28 9.980 10.20 12,667,790 -0.12(-1.17%)
Nov 05, 2015 9.847 10.58 9.718 10.32 16,758,036 +0.54(+5.48%)
Nov 04, 2015 9.851 9.907 9.569 9.782 11,632,857 -0.07(-0.74%)
Nov 03, 2015 9.669 9.943 9.645 9.855 11,594,111 +0.26(+2.73%)
Nov 02, 2015 9.274 9.665 9.206 9.593 7,212,607 +0.23(+2.50%)
Oct 30, 2015 9.351 9.504 9.270 9.359 11,585,113 +0.07(+0.74%)
Oct 29, 2015 9.347 9.617 9.266 9.291 7,711,566 -0.07(-0.77%)
Oct 28, 2015 9.089 9.484 8.972 9.363 9,582,434 +0.38(+4.26%)
Oct 27, 2015 9.061 9.081 8.912 8.980 10,900,642 -0.30(-3.21%)
Oct 26, 2015 9.536 9.548 9.262 9.278 8,510,665 -0.23(-2.42%)
Oct 23, 2015 9.480 9.548 9.335 9.508 7,117,849 -0.07(-0.76%)
Oct 22, 2015 9.411 9.673 9.411 9.581 8,066,373 +0.23(+2.41%)
Oct 21, 2015 9.613 9.613 9.291 9.355 9,588,725 -0.31(-3.21%)
Oct 20, 2015 9.415 9.778 9.347 9.665 10,951,109 +0.28(+3.01%)
Oct 19, 2015 9.528 9.581 9.295 9.383 7,154,864 -0.30(-3.08%)
Oct 16, 2015 9.681 9.758 9.520 9.681 10,522,782 +0.06(+0.67%)
Oct 15, 2015 9.589 9.677 9.299 9.617 10,588,690 -0.06(-0.62%)
Oct 14, 2015 9.424 9.714 9.424 9.677 7,960,428 +0.22(+2.30%)
Oct 13, 2015 9.444 9.790 9.351 9.460 13,372,357 -0.27(-2.74%)
Oct 12, 2015 10.01 10.02 9.559 9.726 7,940,925 -0.25(-2.54%)
Oct 09, 2015 10.02 10.15 9.931 9.980 19,633,432 +0.02(+0.24%)
Oct 08, 2015 9.609 9.988 9.512 9.956 11,467,170 +0.33(+3.43%)
Oct 07, 2015 9.335 9.633 9.282 9.625 27,307,978 +0.48(+5.24%)
Oct 06, 2015 8.720 9.166 8.682 9.145 20,895,754 +0.46(+5.29%)
Oct 05, 2015 8.283 8.758 8.235 8.686 19,194,270 +0.71(+8.84%)
Oct 02, 2015 7.751 8.045 7.706 7.981 20,507,404 +0.18(+2.27%)
Oct 01, 2015 8.017 8.206 7.747 7.803 14,617,234 -0.04(-0.46%)
Sep 30, 2015 7.916 8.025 7.686 7.840 11,427,687 -0.04(-0.46%)
Sep 29, 2015 7.686 7.950 7.658 7.876 9,813,931 +0.20(+2.57%)
Sep 28, 2015 7.819 7.872 7.668 7.678 8,221,343 -0.24(-3.05%)
Sep 25, 2015 7.924 7.981 7.799 7.920 8,442,936 +0.07(+0.87%)
Sep 24, 2015 7.739 7.940 7.719 7.852 20,281,984 +0.03(+0.36%)
Sep 23, 2015 8.142 8.206 7.815 7.823 17,403,992 -0.27(-3.34%)
Sep 22, 2015 8.101 8.331 8.057 8.093 14,713,470 -0.21(-2.48%)
Sep 21, 2015 8.335 8.444 8.247 8.299 12,595,064 +0.06(+0.68%)
Sep 18, 2015 8.359 8.420 8.190 8.243 12,365,174 -0.31(-3.63%)
Sep 17, 2015 8.513 8.722 8.384 8.553 13,746,036 +0.00(+0.05%)
Sep 16, 2015 8.126 8.577 8.110 8.549 10,570,839 +0.54(+6.74%)
Sep 15, 2015 7.981 8.170 7.944 8.009 8,298,269 +0.07(+0.86%)
Sep 14, 2015 8.033 8.053 7.884 7.940 10,156,081 -0.13(-1.65%)
Sep 11, 2015 8.259 8.283 8.017 8.073 7,329,632 -0.33(-3.89%)
Sep 10, 2015 8.275 8.492 8.194 8.400 10,341,097 +0.13(+1.56%)
Sep 09, 2015 8.561 8.625 8.162 8.271 13,840,246 -0.18(-2.17%)
Sep 08, 2015 8.442 8.494 8.245 8.454 12,201,882 +0.16(+1.94%)
Sep 04, 2015 8.462 8.294 8.294 8.294 13,881,931 -0.33(-3.86%)
Sep 03, 2015 8.719 8.968 8.550 8.627 16,537,279 -0.04(-0.51%)
Sep 02, 2015 8.695 8.743 8.306 8.671 16,223,604 +0.05(+0.61%)
Sep 01, 2015 8.707 8.747 8.526 8.619 17,461,406 -0.40(-4.45%)
Aug 31, 2015 8.619 9.040 8.285 9.020 20,157,136 +0.27(+3.07%)
Aug 28, 2015 8.542 8.868 8.506 8.751 13,987,568 +0.18(+2.11%)
Aug 27, 2015 7.996 8.623 7.976 8.570 13,415,095 +0.75(+9.54%)
Aug 26, 2015 7.880 7.888 7.647 7.824 12,914,326 +0.06(+0.78%)
Aug 25, 2015 8.213 8.257 7.740 7.764 16,782,890 -0.10(-1.33%)
Aug 24, 2015 7.683 7.984 7.603 7.868 29,518,698 -0.31(-3.73%)
Aug 21, 2015 8.374 8.554 8.103 8.173 16,371,147 -0.28(-3.32%)
Aug 20, 2015 8.595 8.779 8.446 8.454 13,707,040 -0.23(-2.64%)
Aug 19, 2015 9.132 9.169 8.659 8.683 13,573,168 -0.54(-5.83%)
Aug 18, 2015 9.225 9.237 9.076 9.221 7,581,172 -0.00(-0.04%)
Aug 17, 2015 9.261 9.326 9.205 9.225 7,969,951 -0.13(-1.42%)
Aug 14, 2015 9.566 9.699 9.341 9.357 9,575,244 -0.16(-1.65%)
Aug 13, 2015 9.771 9.783 9.436 9.514 12,542,075 -0.35(-3.58%)
Aug 12, 2015 10.14 10.20 9.833 9.867 22,142,120 -0.20(-2.03%)
Aug 11, 2015 9.992 10.10 9.779 10.07 10,722,176 -0.17(-1.65%)
Aug 10, 2015 10.06 10.26 9.984 10.24 7,454,531 +0.21(+2.08%)
Aug 07, 2015 9.975 10.24 9.975 10.03 12,946,033 -0.02(-0.24%)
Aug 06, 2015 9.747 10.08 9.699 10.06 11,738,694 +0.22(+2.29%)
Aug 05, 2015 9.939 10.14 9.779 9.831 14,386,975 +0.00(+0.04%)
Aug 04, 2015 9.650 9.931 9.626 9.827 11,190,882 +0.25(+2.60%)
Aug 03, 2015 9.686 9.759 9.482 9.578 7,034,656 -0.21(-2.13%)
Jul 31, 2015 9.755 9.859 9.642 9.787 9,876,869 +0.02(+0.16%)
Jul 30, 2015 9.522 9.787 9.434 9.771 10,533,644 +0.25(+2.61%)
Jul 29, 2015 9.409 9.648 9.335 9.522 13,659,779 +0.09(+0.98%)
Jul 28, 2015 9.357 9.506 9.245 9.430 14,842,947 +0.13(+1.42%)
Jul 27, 2015 9.273 9.430 9.249 9.297 11,164,594 -0.14(-1.53%)
Jul 24, 2015 9.474 9.516 9.357 9.442 15,502,569 -0.04(-0.42%)
Jul 23, 2015 9.594 9.638 9.285 9.482 8,954,914 -0.08(-0.88%)
Jul 22, 2015 9.727 9.729 9.526 9.566 5,939,292 -0.28(-2.85%)
Jul 21, 2015 9.763 9.988 9.763 9.847 17,814,986 +0.12(+1.28%)
Jul 20, 2015 10.07 10.09 9.721 9.723 6,420,327 -0.41(-4.00%)
Jul 17, 2015 10.20 10.20 10.02 10.13 7,012,089 -0.07(-0.71%)
Jul 16, 2015 10.33 10.37 10.19 10.20 6,246,106 -0.06(-0.55%)
Jul 15, 2015 10.43 10.54 10.18 10.26 5,807,131 -0.26(-2.52%)
Jul 14, 2015 10.40 10.59 10.34 10.52 7,184,525 +0.05(+0.50%)
Jul 13, 2015 10.45 10.54 10.36 10.47 5,872,695 +0.02(+0.19%)
Jul 10, 2015 10.43 10.55 10.34 10.45 4,046,209 +0.09(+0.85%)
Jul 09, 2015 10.58 10.66 10.35 10.36 7,222,699 -0.04(-0.35%)
Jul 08, 2015 10.49 10.60 10.30 10.40 6,433,019 -0.19(-1.82%)
Jul 07, 2015 10.53 10.64 10.27 10.59 8,375,099 +0.01(+0.11%)
Jul 06, 2015 10.55 10.79 10.52 10.58 5,501,983 -0.25(-2.34%)
Jul 02, 2015 10.76 10.83 10.83 10.83 4,492,956 +0.16(+1.47%)
Jul 01, 2015 10.89 10.93 10.60 10.67 3,679,279 -0.23(-2.10%)
Jun 30, 2015 11.04 11.06 10.81 10.90 6,068,388 -0.04(-0.33%)
Jun 29, 2015 11.07 11.12 10.93 10.94 6,163,085 -0.38(-3.37%)
Jun 26, 2015 11.40 11.40 11.25 11.32 3,881,851 -0.11(-0.98%)
Jun 25, 2015 11.63 11.64 11.41 11.43 3,754,291 -0.19(-1.62%)
Jun 24, 2015 11.63 11.84 11.58 11.62 4,967,440 -0.08(-0.69%)
Jun 23, 2015 11.41 11.71 11.32 11.70 5,934,487 +0.28(+2.46%)
Jun 22, 2015 11.32 11.49 11.23 11.42 4,894,301 +0.13(+1.14%)
Jun 19, 2015 11.34 11.52 11.24 11.29 5,494,139 -0.26(-2.26%)
Jun 18, 2015 11.60 11.67 11.46 11.55 6,398,395 +0.04(+0.35%)
Jun 17, 2015 11.50 11.57 11.26 11.51 12,386,144 +0.11(+0.99%)
Jun 16, 2015 11.34 11.44 11.24 11.40 9,679,955 +0.05(+0.46%)
Jun 15, 2015 11.40 11.43 11.32 11.35 5,760,652 -0.15(-1.29%)
Jun 12, 2015 11.85 11.89 11.49 11.50 7,255,631 -0.50(-4.15%)
Jun 11, 2015 12.11 12.12 11.91 11.99 3,651,057 -0.14(-1.13%)
Jun 10, 2015 12.26 12.30 12.11 12.13 4,647,699 +0.13(+1.07%)
Jun 09, 2015 11.92 12.10 11.81 12.00 3,697,896 +0.20(+1.66%)
Jun 08, 2015 12.05 12.11 11.76 11.81 5,667,902 -0.28(-2.32%)
Jun 05, 2015 11.93 12.27 11.91 12.09 5,100,456 +0.02(+0.17%)
Jun 04, 2015 12.08 12.14 11.96 12.07 7,693,899 -0.14(-1.12%)
Jun 03, 2015 12.35 12.42 12.19 12.20 4,233,076 -0.21(-1.68%)
Jun 02, 2015 12.25 12.53 12.23 12.41 3,789,458 +0.25(+2.07%)
Jun 01, 2015 12.39 12.39 12.11 12.16 8,199,150 -0.18(-1.49%)
May 29, 2015 12.23 12.40 12.07 12.34 6,552,407 +0.04(+0.33%)
May 28, 2015 12.10 12.33 12.05 12.30 5,361,752 +0.11(+0.92%)
May 27, 2015 12.15 12.20 12.03 12.19 4,024,198 -0.02(-0.20%)
May 26, 2015 12.28 12.31 12.11 12.21 5,340,186 -0.36(-2.83%)
May 22, 2015 12.59 12.57 12.57 12.57 2,941,213 -0.15(-1.19%)
May 21, 2015 12.54 12.80 12.46 12.72 3,464,895 +0.26(+2.12%)
May 20, 2015 12.37 12.60 12.36 12.46 5,697,254 +0.12(+0.94%)
May 19, 2015 12.35 12.41 12.25 12.34 4,548,981 -0.20(-1.60%)
May 18, 2015 12.63 12.66 12.42 12.54 2,237,164 -0.10(-0.79%)
May 15, 2015 12.50 12.67 12.42 12.64 3,396,201 +0.02(+0.19%)
May 14, 2015 12.88 12.89 12.60 12.62 6,924,296 -0.18(-1.44%)
May 13, 2015 12.82 12.93 12.69 12.80 5,792,447 +0.12(+0.95%)
May 12, 2015 12.63 12.83 12.58 12.68 5,134,875 +0.08(+0.67%)
May 11, 2015 12.71 12.85 12.54 12.60 7,582,050 -0.06(-0.44%)
May 08, 2015 12.73 12.82 12.42 12.65 7,123,697 +0.08(+0.67%)
May 07, 2015 12.55 12.74 12.34 12.57 9,961,467 -0.22(-1.72%)
May 06, 2015 12.96 13.01 12.63 12.79 18,456,190 -0.34(-2.59%)
May 05, 2015 13.28 13.41 13.08 13.13 11,171,315 +0.02(+0.18%)
May 04, 2015 13.16 13.26 13.00 13.11 4,701,437 -0.04(-0.34%)
May 01, 2015 13.22 13.32 13.01 13.15 5,627,933 -0.16(-1.17%)
Apr 30, 2015 13.49 13.50 13.10 13.31 7,349,539 -0.17(-1.25%)
Apr 29, 2015 13.32 13.68 13.26 13.47 6,919,948 +0.10(+0.75%)
Apr 28, 2015 13.46 13.53 13.25 13.38 6,562,315 -0.05(-0.36%)
Apr 27, 2015 13.53 13.61 13.37 13.42 4,399,484 -0.03(-0.24%)
Apr 24, 2015 13.48 13.58 13.28 13.46 3,587,916 -0.00(-0.03%)
Apr 23, 2015 13.25 13.64 13.25 13.46 3,753,859 +0.22(+1.69%)
Apr 22, 2015 13.17 13.36 12.88 13.23 5,923,321 +0.16(+1.22%)
Apr 21, 2015 13.36 13.39 12.90 13.07 5,417,510 -0.32(-2.39%)
Apr 20, 2015 13.45 13.64 13.36 13.39 5,253,703 -0.11(-0.80%)
Apr 17, 2015 13.35 13.55 13.30 13.50 4,281,059 +0.09(+0.66%)
Apr 16, 2015 13.60 13.67 13.27 13.41 6,966,833 -0.25(-1.84%)
Apr 15, 2015 13.29 13.79 13.23 13.67 6,853,388 +0.46(+3.45%)
Apr 14, 2015 13.01 13.29 12.99 13.21 5,364,908 +0.33(+2.58%)
Apr 13, 2015 13.02 13.05 12.80 12.88 3,659,443 -0.06(-0.46%)
Apr 10, 2015 12.94 13.05 12.84 12.94 4,841,286 +0.06(+0.47%)
Apr 09, 2015 12.76 13.12 12.76 12.88 5,002,682 +0.10(+0.81%)
Apr 08, 2015 13.21 13.28 12.73 12.77 6,695,403 -0.36(-2.74%)
Apr 07, 2015 12.83 13.42 12.80 13.13 6,667,667 +0.22(+1.74%)
Apr 06, 2015 12.65 13.03 12.62 12.91 9,556,881 +0.38(+3.07%)
Apr 02, 2015 12.31 12.53 12.53 12.53 5,898,669 +0.13(+1.06%)
Apr 01, 2015 12.37 12.54 12.28 12.39 6,294,027 +0.10(+0.85%)
Mar 31, 2015 12.17 12.40 12.07 12.29 5,074,202 -0.05(-0.39%)
Mar 30, 2015 12.27 12.42 12.24 12.34 5,667,882 +0.04(+0.33%)
Mar 27, 2015 12.42 12.48 12.25 12.30 5,989,644 -0.23(-1.85%)
Mar 26, 2015 12.67 12.71 12.48 12.53 7,866,614 +0.19(+1.56%)
Mar 25, 2015 12.25 12.47 12.12 12.34 8,232,160 +0.20(+1.68%)
Mar 24, 2015 12.03 12.17 11.98 12.13 5,664,794 +0.18(+1.51%)
Mar 23, 2015 11.87 12.09 11.83 11.95 5,510,424 +0.11(+0.91%)
Mar 20, 2015 11.74 11.89 11.66 11.85 5,867,538 +0.34(+2.99%)
Mar 19, 2015 11.79 11.81 11.47 11.50 9,158,247 -0.52(-4.36%)
Mar 18, 2015 11.63 12.16 11.57 12.03 8,787,963 +0.24(+2.07%)
Mar 17, 2015 11.44 11.82 11.35 11.78 10,031,850 +0.15(+1.27%)
Mar 16, 2015 11.25 11.68 11.18 11.63 8,044,126 +0.22(+1.89%)
Mar 13, 2015 11.30 11.43 11.06 11.42 8,092,356 -0.05(-0.45%)
Mar 12, 2015 11.59 11.62 11.37 11.47 6,377,389 -0.03(-0.25%)
Mar 11, 2015 11.42 11.61 11.38 11.50 6,518,722 +0.05(+0.45%)
Mar 10, 2015 11.49 11.59 11.41 11.45 8,296,292 -0.19(-1.61%)
Mar 09, 2015 11.89 12.10 11.61 11.63 16,043,030 -0.22(-1.85%)
Mar 06, 2015 12.12 12.30 11.81 11.85 9,211,154 -0.47(-3.85%)
Mar 05, 2015 12.19 12.40 11.98 12.33 12,056,361 +0.50(+4.25%)
Mar 04, 2015 11.77 11.90 11.51 11.83 12,371,792 +0.03(+0.24%)
Mar 03, 2015 11.80 11.89 11.72 11.80 6,429,079 +0.06(+0.51%)
Mar 02, 2015 11.63 11.77 11.44 11.74 9,558,059 +0.11(+0.93%)
Feb 27, 2015 11.80 11.91 11.61 11.63 6,616,635 -0.14(-1.15%)
Feb 26, 2015 11.83 11.92 11.74 11.77 6,321,584 -0.31(-2.54%)
Feb 25, 2015 11.97 12.09 11.82 12.07 4,874,727 +0.07(+0.60%)
Feb 24, 2015 11.97 12.10 11.87 12.00 5,937,284 +0.15(+1.28%)
Feb 23, 2015 11.76 11.87 11.56 11.85 9,446,228 -0.07(-0.57%)
Feb 20, 2015 12.16 12.29 11.87 11.92 6,677,853 -0.23(-1.90%)
Feb 19, 2015 11.83 12.17 11.78 12.15 8,550,610 -0.12(-0.98%)
Feb 18, 2015 12.52 12.58 12.26 12.27 6,066,141 -0.49(-3.85%)
Feb 17, 2015 12.48 12.85 12.40 12.76 8,261,053 +0.14(+1.11%)
Feb 13, 2015 12.68 12.62 12.62 12.62 4,517,964 +0.18(+1.44%)
Feb 12, 2015 12.56 12.66 12.31 12.44 6,853,757 +0.16(+1.33%)
Feb 11, 2015 12.00 12.31 11.91 12.28 5,248,927 +0.02(+0.16%)
Feb 10, 2015 12.57 12.58 11.96 12.26 6,848,117 -0.39(-3.06%)
Feb 09, 2015 12.61 12.74 12.56 12.64 9,170,842 +0.18(+1.41%)
Feb 06, 2015 12.62 12.71 12.39 12.47 5,341,953 -0.03(-0.22%)
Feb 05, 2015 12.19 12.53 12.09 12.50 7,449,862 +0.53(+4.40%)
Feb 04, 2015 12.35 12.39 11.89 11.97 14,785,116 -0.77(-6.02%)
Feb 03, 2015 12.58 12.99 12.50 12.74 19,673,218 +0.39(+3.13%)
Feb 02, 2015 11.82 12.36 11.77 12.35 14,141,936 +0.80(+6.95%)
Jan 30, 2015 10.87 11.70 10.74 11.55 9,022,237 +0.49(+4.40%)
Jan 29, 2015 11.30 11.37 10.80 11.06 6,264,537 -0.20(-1.77%)
Jan 28, 2015 11.67 11.67 11.23 11.26 10,585,639 -0.50(-4.24%)
Jan 27, 2015 11.63 11.81 11.39 11.76 9,345,512 +0.14(+1.20%)
Jan 26, 2015 11.69 11.76 11.55 11.62 8,268,469 -0.06(-0.48%)
Jan 23, 2015 11.58 11.91 11.56 11.67 9,697,867 +0.02(+0.17%)
Jan 22, 2015 11.68 11.75 11.43 11.65 10,964,949 +0.08(+0.66%)
Jan 21, 2015 11.43 11.86 11.36 11.58 13,096,508 +0.30(+2.65%)
Jan 20, 2015 11.44 11.46 11.13 11.28 12,509,950 -0.55(-4.69%)
Jan 16, 2015 10.94 12.01 10.90 11.83 18,159,320 +0.95(+8.68%)
Jan 15, 2015 11.24 11.47 10.87 10.89 16,540,713 -0.04(-0.37%)
Jan 14, 2015 10.51 10.95 10.43 10.93 12,241,088 +0.28(+2.62%)
Jan 13, 2015 10.66 10.82 10.58 10.65 14,547,134 +0.05(+0.49%)
Jan 12, 2015 10.86 11.00 10.53 10.60 11,543,520 -0.55(-4.94%)
Jan 09, 2015 11.22 11.28 11.06 11.15 11,841,043 +0.00(+0.00%)
Jan 08, 2015 11.03 11.26 10.96 11.15 13,811,132 +0.29(+2.64%)
Jan 07, 2015 11.20 11.32 10.85 10.86 12,993,111 -0.22(-1.94%)
Jan 06, 2015 11.31 11.53 11.07 11.08 14,077,445 -0.39(-3.41%)
Jan 05, 2015 11.96 11.99 11.25 11.47 13,788,865 -0.84(-6.81%)
Jan 02, 2015 12.08 12.44 12.05 12.30 6,733,787 -0.02(-0.13%)
Dec 31, 2014 12.19 12.32 12.32 12.32 6,527,313 -0.01(-0.06%)
Dec 30, 2014 12.36 12.50 12.23 12.33 5,852,834 -0.08(-0.64%)
Dec 29, 2014 12.53 12.72 12.40 12.41 9,750,387 -0.02(-0.19%)
Dec 26, 2014 12.64 12.65 12.32 12.43 3,668,276 -0.10(-0.80%)
Dec 24, 2014 12.52 12.53 12.53 12.53 3,181,824 -0.06(-0.51%)
Dec 23, 2014 12.50 12.67 12.35 12.60 7,186,724 +0.24(+1.94%)
Dec 22, 2014 12.46 12.48 12.12 12.36 16,270,422 -0.27(-2.15%)
Dec 19, 2014 12.20 12.67 12.05 12.63 37,668,444 +0.58(+4.84%)
Dec 18, 2014 12.25 12.32 11.71 12.05 27,955,156 +0.22(+1.86%)
Dec 17, 2014 11.13 12.00 11.13 11.83 29,216,830 +0.69(+6.16%)
Dec 16, 2014 10.70 11.63 10.59 11.14 20,726,092 +0.24(+2.23%)
Dec 15, 2014 11.56 11.64 10.83 10.90 21,004,410 -0.53(-4.64%)
Dec 12, 2014 11.58 12.00 11.39 11.43 19,610,138 -0.42(-3.57%)
Dec 11, 2014 11.57 12.03 11.57 11.85 16,940,934 +0.10(+0.82%)
Dec 10, 2014 12.15 12.17 11.63 11.75 14,186,239 -0.74(-5.95%)
Dec 09, 2014 12.25 12.99 12.21 12.50 12,699,712 +0.14(+1.09%)
Dec 08, 2014 12.60 12.62 12.03 12.36 18,505,876 -0.56(-4.37%)
Dec 05, 2014 12.90 12.99 12.62 12.93 12,480,831 -0.10(-0.76%)
Dec 04, 2014 13.44 13.48 12.99 13.03 12,076,361 -0.60(-4.41%)
Dec 03, 2014 13.73 14.04 13.58 13.63 12,094,840 -0.08(-0.55%)
Dec 02, 2014 13.32 13.80 13.24 13.70 9,267,533 +0.22(+1.62%)
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.