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

Canadian Natural Resources Limited (NY: CNQ )

33.15 -0.44 (-1.32%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 17, 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 18.70 18.70 18.70 2,988,505 -0.22(-1.15%)
Dec 30, 2020 18.50 19.01 18.45 18.92 2,988,505 +0.42(+2.27%)
Dec 29, 2020 18.60 18.78 18.27 18.50 3,085,500 +0.22(+1.19%)
Dec 28, 2020 18.73 18.75 18.12 18.28 2,061,582 -0.35(-1.88%)
Dec 24, 2020 18.66 18.69 18.36 18.63 920,495 -0.07(-0.37%)
Dec 23, 2020 18.27 18.75 18.21 18.70 2,263,702 +0.77(+4.29%)
Dec 22, 2020 18.19 18.25 17.83 17.93 1,960,907 -0.33(-1.83%)
Dec 21, 2020 17.81 18.42 17.68 18.27 3,095,945 -0.50(-2.65%)
Dec 18, 2020 19.04 19.32 18.71 18.76 2,974,442 -0.37(-1.91%)
Dec 17, 2020 19.14 19.25 18.84 19.13 2,830,123 +0.20(+1.07%)
Dec 16, 2020 19.60 19.66 18.80 18.93 4,753,392 -0.69(-3.53%)
Dec 15, 2020 19.32 19.67 19.04 19.62 2,863,225 +0.55(+2.90%)
Dec 14, 2020 19.74 19.82 18.95 19.07 5,012,372 -0.41(-2.12%)
Dec 11, 2020 19.38 19.63 19.09 19.48 2,734,094 -0.01(-0.04%)
Dec 10, 2020 18.88 19.87 18.88 19.49 4,539,489 +0.58(+3.09%)
Dec 09, 2020 19.19 19.38 18.63 18.90 5,497,248 -0.17(-0.90%)
Dec 08, 2020 18.85 19.17 18.73 19.08 11,787,459 +0.12(+0.64%)
Dec 07, 2020 18.99 19.17 18.66 18.95 4,910,686 -0.27(-1.39%)
Dec 04, 2020 18.59 19.28 18.55 19.22 10,905,031 +0.96(+5.27%)
Dec 03, 2020 18.01 18.46 17.81 18.26 4,320,231 +0.34(+1.92%)
Dec 02, 2020 17.76 18.37 17.64 17.92 5,043,951 +0.23(+1.30%)
Dec 01, 2020 17.98 18.09 17.46 17.69 3,567,476 +0.23(+1.31%)
Nov 30, 2020 18.22 18.25 17.45 17.46 4,238,789 -0.90(-4.91%)
Nov 27, 2020 18.05 18.57 17.88 18.36 1,908,023 +0.27(+1.48%)
Nov 25, 2020 18.08 18.45 17.99 18.09 3,839,468 -0.20(-1.09%)
Nov 24, 2020 17.89 18.74 17.72 18.29 5,652,861 +0.86(+4.96%)
Nov 23, 2020 16.85 17.46 16.79 17.43 4,751,161 +0.83(+5.02%)
Nov 20, 2020 16.28 16.65 16.18 16.59 3,056,266 +0.72(+4.53%)
Nov 19, 2020 16.40 16.51 15.97 15.87 5,013,892 -0.73(-4.37%)
Nov 18, 2020 16.40 16.89 16.34 16.60 4,201,482 +0.34(+2.07%)
Nov 17, 2020 15.74 16.36 15.63 16.26 3,456,895 +0.25(+1.58%)
Nov 16, 2020 16.29 16.29 15.64 16.01 4,448,784 +0.67(+4.38%)
Nov 13, 2020 15.13 15.47 14.99 15.34 5,721,324 +0.15(+0.96%)
Nov 12, 2020 16.04 16.05 15.05 15.19 5,671,168 -1.17(-7.15%)
Nov 11, 2020 16.05 16.58 15.96 16.36 5,709,759 +0.46(+2.88%)
Nov 10, 2020 15.49 15.94 15.16 15.91 5,970,291 +0.61(+4.00%)
Nov 09, 2020 13.91 15.47 13.73 15.29 10,019,716 +2.77(+22.09%)
Nov 06, 2020 12.86 12.95 12.50 12.53 2,869,820 -0.31(-2.38%)
Nov 05, 2020 13.07 13.21 12.82 12.83 6,028,603 +0.03(+0.24%)
Nov 04, 2020 12.74 13.02 12.44 12.80 3,462,842 +0.05(+0.42%)
Nov 03, 2020 12.67 12.98 12.61 12.75 3,181,901 +0.37(+3.03%)
Nov 02, 2020 12.40 12.57 12.14 12.37 4,029,465 +0.18(+1.50%)
Oct 30, 2020 11.97 12.20 11.77 12.19 4,026,567 +0.21(+1.79%)
Oct 29, 2020 11.79 12.03 11.59 11.98 3,990,951 -0.07(-0.57%)
Oct 28, 2020 12.05 12.34 11.95 12.05 3,205,906 -0.49(-3.90%)
Oct 27, 2020 12.42 12.68 12.36 12.53 3,330,375 +0.08(+0.61%)
Oct 26, 2020 12.82 12.84 12.39 12.46 4,012,129 -0.59(-4.51%)
Oct 23, 2020 13.26 13.26 12.84 13.05 3,874,663 -0.05(-0.35%)
Oct 22, 2020 12.95 13.21 12.83 13.09 3,968,464 +0.15(+1.12%)
Oct 21, 2020 13.21 13.35 12.93 12.95 2,843,793 -0.37(-2.76%)
Oct 20, 2020 13.40 13.60 13.08 13.31 3,925,000 +0.00(+0.00%)
Oct 19, 2020 13.55 13.68 13.28 13.31 3,190,831 -0.14(-1.02%)
Oct 16, 2020 13.68 13.82 13.39 13.45 2,674,085 -0.28(-2.00%)
Oct 15, 2020 13.47 13.81 13.27 13.73 3,979,774 -0.05(-0.33%)
Oct 14, 2020 13.71 14.27 13.67 13.77 4,598,395 +0.14(+1.01%)
Oct 13, 2020 13.62 13.83 13.57 13.64 4,025,146 -0.12(-0.89%)
Oct 12, 2020 13.67 13.87 13.51 13.76 2,577,719 +0.09(+0.67%)
Oct 09, 2020 13.83 13.84 13.34 13.67 6,885,136 -0.07(-0.50%)
Oct 08, 2020 12.96 13.89 12.92 13.73 6,743,732 +0.92(+7.16%)
Oct 07, 2020 12.48 12.91 12.39 12.82 3,598,707 +0.40(+3.20%)
Oct 06, 2020 12.53 12.79 12.22 12.42 5,564,433 +0.09(+0.74%)
Oct 05, 2020 12.18 12.34 11.98 12.33 3,691,553 +0.37(+3.13%)
Oct 02, 2020 11.46 12.17 11.35 11.95 4,842,610 +0.08(+0.64%)
Oct 01, 2020 12.11 12.32 11.79 11.88 4,980,718 -0.36(-2.94%)
Sep 30, 2020 12.32 12.54 12.21 12.24 4,158,548 -0.03(-0.25%)
Sep 29, 2020 12.66 12.70 12.11 12.27 4,465,601 -0.51(-4.01%)
Sep 28, 2020 12.61 12.88 12.60 12.78 2,600,823 +0.44(+3.53%)
Sep 25, 2020 12.47 12.59 12.24 12.34 3,266,655 -0.28(-2.18%)
Sep 24, 2020 12.36 12.85 12.21 12.62 3,708,690 +0.08(+0.67%)
Sep 23, 2020 13.03 13.22 12.51 12.53 3,622,830 -0.45(-3.47%)
Sep 22, 2020 12.78 13.14 12.75 12.99 3,452,926 +0.27(+2.10%)
Sep 21, 2020 13.07 13.07 12.48 12.72 4,809,265 -0.72(-5.35%)
Sep 18, 2020 13.68 13.69 13.37 13.44 3,610,630 -0.27(-1.95%)
Sep 17, 2020 13.74 13.81 13.44 13.70 11,257,281 -0.13(-0.97%)
Sep 16, 2020 13.45 14.08 13.31 13.84 14,464,665 +0.52(+3.87%)
Sep 15, 2020 13.65 13.89 13.30 13.32 3,211,955 -0.14(-1.05%)
Sep 14, 2020 13.46 13.52 13.14 13.46 2,847,733 +0.07(+0.56%)
Sep 11, 2020 13.55 13.75 13.30 13.39 2,933,304 -0.10(-0.77%)
Sep 10, 2020 13.76 13.93 13.36 13.49 3,858,040 -0.28(-2.01%)
Sep 09, 2020 13.49 13.82 13.39 13.77 3,229,023 +0.45(+3.36%)
Sep 08, 2020 14.29 14.48 13.30 13.32 6,419,623 -1.41(-9.58%)
Sep 04, 2020 14.79 14.82 14.29 14.73 6,063,188 +0.10(+0.71%)
Sep 03, 2020 14.70 15.25 14.62 14.63 5,006,804 -0.20(-1.36%)
Sep 02, 2020 14.91 15.05 14.73 14.83 4,553,093 -0.07(-0.45%)
Sep 01, 2020 14.70 15.03 14.48 14.90 2,700,956 +0.21(+1.42%)
Aug 31, 2020 15.11 15.11 14.67 14.69 2,646,357 -0.35(-2.33%)
Aug 28, 2020 15.05 15.19 14.89 15.04 2,069,717 +0.08(+0.55%)
Aug 27, 2020 14.93 15.00 14.64 14.96 2,488,513 +0.05(+0.35%)
Aug 26, 2020 15.19 15.19 14.76 14.91 2,271,913 -0.28(-1.82%)
Aug 25, 2020 15.20 15.34 15.02 15.18 2,117,512 +0.12(+0.79%)
Aug 24, 2020 14.58 15.11 14.54 15.06 3,953,364 +0.60(+4.13%)
Aug 21, 2020 14.68 14.82 14.37 14.46 2,694,810 -0.31(-2.12%)
Aug 20, 2020 14.63 14.97 14.56 14.78 2,833,101 -0.09(-0.60%)
Aug 19, 2020 14.97 15.06 14.82 14.87 1,859,424 -0.13(-0.90%)
Aug 18, 2020 15.09 15.31 14.94 15.00 3,202,415 -0.14(-0.94%)
Aug 17, 2020 15.23 15.31 14.97 15.14 2,688,912 -0.07(-0.49%)
Aug 14, 2020 14.95 15.23 14.92 15.22 1,740,833 +0.08(+0.54%)
Aug 13, 2020 15.13 15.36 14.96 15.14 2,432,637 -0.12(-0.78%)
Aug 12, 2020 15.70 15.75 15.09 15.26 4,280,544 -0.09(-0.58%)
Aug 11, 2020 15.44 15.84 15.32 15.35 8,630,444 +0.19(+1.28%)
Aug 10, 2020 15.00 15.25 14.66 15.15 5,418,143 +0.28(+1.86%)
Aug 07, 2020 14.34 14.91 14.20 14.88 5,767,916 +0.43(+3.00%)
Aug 06, 2020 13.92 14.62 13.92 14.44 5,463,746 +0.41(+2.93%)
Aug 05, 2020 14.09 14.46 13.83 14.03 4,600,238 +0.40(+2.90%)
Aug 04, 2020 13.23 13.78 13.21 13.64 3,473,083 +0.40(+3.05%)
Aug 03, 2020 13.29 13.33 12.96 13.23 1,947,710 +0.04(+0.34%)
Jul 31, 2020 13.28 13.46 13.07 13.19 3,602,989 -0.19(-1.45%)
Jul 30, 2020 13.52 13.58 13.14 13.38 4,040,908 -0.50(-3.60%)
Jul 29, 2020 13.64 13.90 13.51 13.88 2,466,116 +0.34(+2.48%)
Jul 28, 2020 13.91 14.01 13.52 13.55 3,938,632 -0.47(-3.36%)
Jul 27, 2020 13.55 14.05 13.34 14.02 5,757,607 +0.47(+3.47%)
Jul 24, 2020 13.52 13.80 13.41 13.55 4,042,616 +0.04(+0.28%)
Jul 23, 2020 13.88 14.04 13.43 13.51 4,038,828 -0.52(-3.67%)
Jul 22, 2020 13.95 14.08 13.68 14.02 5,591,799 -0.16(-1.11%)
Jul 21, 2020 13.06 14.25 13.06 14.18 7,049,952 +1.43(+11.18%)
Jul 20, 2020 12.94 13.15 12.70 12.75 3,756,225 -0.22(-1.67%)
Jul 17, 2020 13.14 13.33 12.86 12.97 5,948,160 -0.16(-1.19%)
Jul 16, 2020 13.33 13.45 13.05 13.13 3,797,443 -0.31(-2.28%)
Jul 15, 2020 13.44 13.63 13.30 13.43 4,659,995 +0.31(+2.33%)
Jul 14, 2020 12.68 13.26 12.55 13.13 7,125,875 +0.46(+3.59%)
Jul 13, 2020 12.69 12.90 12.47 12.67 7,458,938 +0.07(+0.53%)
Jul 10, 2020 12.11 12.61 12.10 12.61 4,441,937 +0.50(+4.13%)
Jul 09, 2020 12.43 12.73 12.09 12.11 3,855,293 -0.40(-3.17%)
Jul 08, 2020 12.63 12.96 12.47 12.50 5,499,314 -0.07(-0.59%)
Jul 07, 2020 12.84 12.88 12.57 12.58 4,592,226 -0.39(-3.00%)
Jul 06, 2020 13.45 13.46 12.82 12.96 7,337,575 -0.25(-1.92%)
Jul 02, 2020 13.21 13.59 13.14 13.22 7,691,269 +0.37(+2.91%)
Jul 01, 2020 12.99 13.26 12.79 12.84 2,751,336 -0.17(-1.32%)
Jun 30, 2020 12.94 13.13 12.64 13.02 11,121,843 -0.01(-0.11%)
Jun 29, 2020 12.91 13.18 12.69 13.03 9,184,056 +0.26(+2.05%)
Jun 26, 2020 12.79 12.87 12.46 12.77 6,093,854 -0.16(-1.21%)
Jun 25, 2020 12.73 13.24 12.69 12.93 6,447,500 +0.08(+0.64%)
Jun 24, 2020 13.15 13.27 12.75 12.84 7,727,538 -0.47(-3.53%)
Jun 23, 2020 13.16 13.45 13.07 13.31 9,703,716 +0.35(+2.71%)
Jun 22, 2020 12.87 13.03 12.59 12.96 3,703,753 +0.14(+1.11%)
Jun 19, 2020 13.12 13.24 12.75 12.82 7,300,118 -0.04(-0.29%)
Jun 18, 2020 12.77 13.11 12.67 12.86 4,805,530 -0.02(-0.17%)
Jun 17, 2020 13.42 13.43 12.82 12.88 6,483,002 -0.55(-4.11%)
Jun 16, 2020 13.82 14.00 13.22 13.43 9,274,353 +0.28(+2.16%)
Jun 15, 2020 12.75 13.44 12.61 13.15 7,973,780 -0.22(-1.67%)
Jun 12, 2020 13.89 13.89 13.05 13.37 12,221,186 +0.07(+0.56%)
Jun 11, 2020 14.11 14.40 13.27 13.30 6,643,167 -1.58(-10.61%)
Jun 10, 2020 15.35 15.43 14.76 14.88 13,189,862 -0.64(-4.10%)
Jun 09, 2020 15.46 15.82 15.29 15.52 6,773,452 -0.50(-3.15%)
Jun 08, 2020 16.39 16.45 15.63 16.02 5,694,162 +0.31(+2.00%)
Jun 05, 2020 15.79 16.01 15.64 15.71 5,463,003 +0.84(+5.66%)
Jun 04, 2020 14.62 15.11 14.44 14.86 4,137,482 +0.12(+0.84%)
Jun 03, 2020 14.97 15.10 14.46 14.74 4,191,193 +0.12(+0.80%)
Jun 02, 2020 14.02 14.65 14.02 14.62 4,631,275 +0.75(+5.43%)
Jun 01, 2020 13.22 13.93 13.09 13.87 4,879,488 +0.64(+4.81%)
May 29, 2020 13.31 13.50 13.01 13.23 4,424,398 -0.15(-1.09%)
May 28, 2020 13.42 13.51 13.09 13.38 4,259,119 -0.10(-0.76%)
May 27, 2020 13.56 13.58 12.99 13.48 3,483,090 +0.12(+0.88%)
May 26, 2020 13.83 13.86 13.28 13.37 3,626,868 +0.11(+0.83%)
May 22, 2020 13.24 13.36 12.96 13.26 3,915,763 -0.23(-1.73%)
May 21, 2020 13.61 13.85 13.18 13.49 4,866,844 -0.11(-0.81%)
May 20, 2020 13.45 13.91 13.43 13.60 4,707,933 +0.44(+3.33%)
May 19, 2020 13.67 14.21 13.13 13.16 7,471,425 -0.54(-3.95%)
May 18, 2020 13.50 14.05 13.35 13.70 5,623,464 +1.26(+10.17%)
May 15, 2020 12.04 12.55 11.95 12.44 4,093,423 +0.47(+3.91%)
May 14, 2020 11.54 12.14 11.24 11.97 6,563,883 +0.20(+1.74%)
May 13, 2020 12.22 12.34 11.67 11.76 5,991,611 -0.56(-4.51%)
May 12, 2020 12.19 12.75 12.14 12.32 5,567,007 +0.36(+3.00%)
May 11, 2020 11.85 12.20 11.71 11.96 3,851,793 -0.04(-0.30%)
May 08, 2020 11.56 12.01 11.40 12.00 7,620,906 +0.73(+6.49%)
May 07, 2020 11.59 11.73 11.19 11.27 10,195,867 +0.10(+0.85%)
May 06, 2020 11.41 11.59 10.98 11.17 6,596,963 -0.37(-3.17%)
May 05, 2020 12.53 12.53 11.51 11.54 6,449,477 -0.06(-0.50%)
May 04, 2020 11.05 11.71 11.03 11.60 7,500,256 +0.16(+1.41%)
May 01, 2020 12.03 12.03 11.06 11.44 5,593,341 -0.82(-6.68%)
Apr 30, 2020 12.92 12.95 12.01 12.25 6,111,793 -0.45(-3.57%)
Apr 29, 2020 11.47 12.81 11.41 12.71 7,288,572 +1.84(+16.88%)
Apr 28, 2020 10.40 10.95 10.33 10.87 4,955,853 +0.62(+6.06%)
Apr 27, 2020 10.00 10.36 9.754 10.25 5,074,226 -0.01(-0.07%)
Apr 24, 2020 10.21 10.38 9.922 10.26 5,117,667 +0.18(+1.74%)
Apr 23, 2020 10.03 10.53 10.01 10.08 5,903,457 +0.34(+3.53%)
Apr 22, 2020 9.615 9.790 9.476 9.739 6,286,688 +0.65(+7.16%)
Apr 21, 2020 8.964 9.279 8.738 9.088 6,719,328 -0.26(-2.81%)
Apr 20, 2020 8.818 9.856 8.818 9.352 7,195,404 -0.42(-4.34%)
Apr 17, 2020 8.869 9.812 8.730 9.776 10,758,604 +1.05(+12.07%)
Apr 16, 2020 8.957 9.074 8.686 8.723 4,259,801 -0.21(-2.37%)
Apr 15, 2020 9.140 9.140 8.606 8.935 4,977,977 -0.72(-7.49%)
Apr 14, 2020 9.637 9.864 9.542 9.659 6,209,999 -0.19(-1.93%)
Apr 13, 2020 10.06 10.10 9.586 9.849 9,296,687 +0.02(+0.22%)
Apr 09, 2020 10.51 10.51 9.483 9.827 10,426,808 -0.15(-1.47%)
Apr 08, 2020 9.871 9.981 9.534 9.973 7,799,561 +0.20(+2.10%)
Apr 07, 2020 10.37 10.54 9.695 9.768 9,060,144 -0.10(-1.04%)
Apr 06, 2020 9.929 10.04 9.505 9.871 9,326,736 +0.15(+1.58%)
Apr 03, 2020 10.87 10.95 9.425 9.717 14,876,235 -0.50(-4.87%)
Apr 02, 2020 10.39 11.79 9.593 10.21 23,569,880 +0.70(+7.38%)
Apr 01, 2020 9.110 10.31 8.723 9.513 20,552,084 -0.39(-3.99%)
Mar 31, 2020 8.401 10.10 8.401 9.907 32,547,092 +1.77(+21.74%)
Mar 30, 2020 6.756 8.240 6.544 8.138 16,772,219 +1.20(+17.28%)
Mar 27, 2020 7.151 7.282 6.672 6.939 6,402,316 -0.67(-8.84%)
Mar 26, 2020 7.385 8.328 7.319 7.612 13,890,375 +0.28(+3.79%)
Mar 25, 2020 7.063 7.845 6.610 7.334 12,261,920 +0.46(+6.70%)
Mar 24, 2020 6.500 7.363 6.486 6.873 13,388,923 +0.80(+13.12%)
Mar 23, 2020 6.032 6.303 5.835 6.076 11,917,522 -0.04(-0.60%)
Mar 20, 2020 6.171 6.800 5.923 6.113 18,435,858 +0.45(+8.01%)
Mar 19, 2020 5.740 5.849 5.301 5.659 13,124,211 +0.27(+4.95%)
Mar 18, 2020 5.593 5.745 4.639 5.392 12,914,498 -0.92(-14.57%)
Mar 17, 2020 7.300 7.300 6.222 6.312 11,481,930 -0.82(-11.53%)
Mar 16, 2020 8.545 8.545 6.989 7.135 8,618,049 -2.81(-28.23%)
Mar 13, 2020 9.630 9.948 8.721 9.941 10,189,006 +1.24(+14.22%)
Mar 12, 2020 9.623 9.637 8.414 8.704 12,590,405 -1.72(-16.51%)
Mar 11, 2020 10.84 10.88 10.02 10.43 13,597,987 -0.67(-6.04%)
Mar 10, 2020 12.37 12.37 10.19 11.10 9,590,316 +0.22(+2.03%)
Mar 09, 2020 11.41 12.37 8.925 10.87 14,391,182 -4.75(-30.40%)
Mar 06, 2020 16.29 16.52 15.37 15.62 7,149,373 -1.14(-6.80%)
Mar 05, 2020 16.90 17.17 16.63 16.76 8,022,473 -0.35(-2.02%)
Mar 04, 2020 17.47 17.48 16.99 17.11 4,591,027 -0.01(-0.08%)
Mar 03, 2020 17.73 17.91 17.09 17.12 6,117,011 -0.60(-3.39%)
Mar 02, 2020 18.19 18.19 17.35 17.73 6,472,087 -0.11(-0.62%)
Feb 28, 2020 16.93 17.84 16.91 17.84 9,110,077 +0.27(+1.53%)
Feb 27, 2020 17.96 18.30 17.55 17.57 8,366,745 -1.01(-5.43%)
Feb 26, 2020 19.20 19.36 18.56 18.58 4,960,947 -0.50(-2.65%)
Feb 25, 2020 19.84 19.95 18.91 19.08 3,664,173 -0.68(-3.43%)
Feb 24, 2020 20.03 20.09 19.67 19.76 3,354,786 -1.04(-5.02%)
Feb 21, 2020 20.88 20.98 20.71 20.80 2,225,988 -0.24(-1.12%)
Feb 20, 2020 21.10 21.21 20.94 21.04 2,595,979 -0.06(-0.29%)
Feb 19, 2020 20.50 21.13 20.46 21.10 3,367,625 +0.69(+3.39%)
Feb 18, 2020 20.05 20.45 20.00 20.41 3,175,125 +0.16(+0.79%)
Feb 14, 2020 20.44 20.50 20.18 20.25 3,629,074 -0.06(-0.27%)
Feb 13, 2020 20.46 20.47 20.23 20.30 1,864,126 -0.29(-1.41%)
Feb 12, 2020 20.69 20.83 20.29 20.59 3,071,158 +0.32(+1.60%)
Feb 11, 2020 20.50 20.63 20.21 20.27 3,528,872 +0.10(+0.51%)
Feb 10, 2020 19.92 20.18 19.88 20.17 3,111,598 +0.14(+0.69%)
Feb 07, 2020 19.96 20.24 19.82 20.03 3,217,116 -0.12(-0.62%)
Feb 06, 2020 20.13 20.25 19.83 20.15 2,834,515 -0.06(-0.27%)
Feb 05, 2020 20.21 20.53 20.14 20.21 4,876,980 +0.46(+2.31%)
Feb 04, 2020 19.84 20.21 19.74 19.75 5,051,321 +0.34(+1.75%)
Feb 03, 2020 19.47 19.63 19.28 19.41 3,747,539 -0.03(-0.18%)
Jan 31, 2020 19.97 20.09 19.25 19.45 7,369,961 -0.88(-4.35%)
Jan 30, 2020 19.98 20.39 19.95 20.33 4,788,224 +0.09(+0.44%)
Jan 29, 2020 20.41 20.54 20.24 20.24 3,647,246 -0.08(-0.41%)
Jan 28, 2020 20.28 20.50 20.25 20.33 3,389,230 +0.12(+0.58%)
Jan 27, 2020 20.36 20.58 20.19 20.21 4,100,451 -0.72(-3.44%)
Jan 24, 2020 21.28 21.30 20.65 20.93 4,321,359 -0.41(-1.91%)
Jan 23, 2020 21.03 21.36 20.68 21.33 4,347,572 -0.02(-0.10%)
Jan 22, 2020 21.43 21.51 21.27 21.36 4,151,205 -0.18(-0.83%)
Jan 21, 2020 21.63 21.79 21.46 21.54 2,828,771 -0.39(-1.77%)
Jan 17, 2020 22.03 22.09 21.82 21.92 2,860,848 -0.05(-0.22%)
Jan 16, 2020 22.13 22.30 21.96 21.97 2,031,347 -0.05(-0.22%)
Jan 15, 2020 22.09 22.18 21.93 22.02 2,819,503 -0.28(-1.24%)
Jan 14, 2020 21.94 22.35 21.80 22.30 6,481,291 +0.37(+1.70%)
Jan 13, 2020 21.98 22.00 21.61 21.92 2,818,734 -0.03(-0.16%)
Jan 10, 2020 22.17 22.29 21.87 21.96 4,392,526 -0.25(-1.12%)
Jan 09, 2020 21.66 22.23 21.46 22.21 5,786,814 +0.44(+2.00%)
Jan 08, 2020 22.19 22.26 21.61 21.77 4,294,693 -0.50(-2.27%)
Jan 07, 2020 22.29 22.35 21.97 22.27 6,375,979 -0.11(-0.49%)
Jan 06, 2020 22.29 22.49 22.21 22.39 3,504,215 +0.26(+1.16%)
Jan 03, 2020 22.38 22.67 22.01 22.13 3,269,623 +0.18(+0.82%)
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.