Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 22.36 22.36 22.36 0 -0.11(-0.47%)
Dec 28, 2017 22.28 22.47 22.24 22.47 3,097,215 +0.23(+1.04%)
Dec 27, 2017 22.19 22.28 22.05 22.24 2,255,207 -0.13(-0.59%)
Dec 26, 2017 21.81 22.52 21.77 22.37 3,075,937 +0.61(+2.82%)
Dec 22, 2017 21.77 21.80 21.52 21.75 2,425,972 -0.05(-0.23%)
Dec 21, 2017 21.47 21.86 21.35 21.80 2,147,998 +0.38(+1.75%)
Dec 20, 2017 21.29 21.47 21.06 21.43 2,173,335 +0.27(+1.27%)
Dec 19, 2017 21.10 21.33 21.04 21.16 3,526,898 +0.06(+0.30%)
Dec 18, 2017 20.84 21.30 20.75 21.10 3,058,685 +0.40(+1.94%)
Dec 15, 2017 21.20 21.23 20.68 20.70 4,651,900 -0.37(-1.75%)
Dec 14, 2017 21.08 21.44 21.01 21.06 3,695,548 -0.11(-0.53%)
Dec 13, 2017 21.52 21.70 21.16 21.18 5,161,989 -0.37(-1.71%)
Dec 12, 2017 21.72 21.79 21.42 21.55 4,357,875 -0.12(-0.55%)
Dec 11, 2017 21.53 21.73 21.48 21.67 2,657,938 +0.02(+0.10%)
Dec 08, 2017 21.67 21.69 21.43 21.64 1,987,204 +0.17(+0.81%)
Dec 07, 2017 21.41 21.60 21.37 21.47 2,571,798 +0.02(+0.09%)
Dec 06, 2017 21.74 21.90 21.41 21.45 2,644,707 -0.38(-1.74%)
Dec 05, 2017 21.69 22.02 21.64 21.83 2,573,526 +0.19(+0.86%)
Dec 04, 2017 21.83 22.02 21.57 21.64 4,345,831 -0.24(-1.11%)
Dec 01, 2017 21.49 22.11 21.40 21.89 4,917,056 +0.82(+3.89%)
Nov 30, 2017 20.75 21.30 20.74 21.07 4,291,545 +0.40(+1.95%)
Nov 29, 2017 20.61 20.86 20.47 20.66 3,484,520 -0.06(-0.27%)
Nov 28, 2017 20.87 21.02 20.71 20.72 4,664,079 -0.11(-0.51%)
Nov 27, 2017 21.42 21.46 20.80 20.82 4,721,294 -0.73(-3.37%)
Nov 24, 2017 21.63 21.69 21.53 21.55 899,779 +0.06(+0.29%)
Nov 22, 2017 21.56 21.74 21.48 21.49 2,395,717 +0.19(+0.90%)
Nov 21, 2017 21.27 21.40 21.14 21.30 2,330,334 +0.19(+0.91%)
Nov 20, 2017 21.54 21.60 20.87 21.10 3,738,112 -0.55(-2.55%)
Nov 17, 2017 21.82 21.89 21.53 21.66 2,443,539 -0.04(-0.20%)
Nov 16, 2017 21.64 21.82 21.56 21.70 2,663,240 +0.08(+0.37%)
Nov 15, 2017 21.16 21.84 21.05 21.62 3,587,539 +0.24(+1.13%)
Nov 14, 2017 22.26 22.26 21.31 21.38 4,538,540 -1.02(-4.55%)
Nov 13, 2017 22.56 22.66 22.28 22.40 2,112,944 -0.29(-1.26%)
Nov 10, 2017 22.58 22.80 22.56 22.68 3,335,706 +0.04(+0.19%)
Nov 09, 2017 22.62 22.74 22.46 22.64 3,688,159 -0.06(-0.27%)
Nov 08, 2017 22.48 22.77 22.37 22.70 2,896,115 +0.23(+1.02%)
Nov 07, 2017 22.72 22.85 22.37 22.47 3,970,237 -0.34(-1.50%)
Nov 06, 2017 22.35 22.85 22.30 22.81 4,841,693 +0.44(+1.97%)
Nov 03, 2017 22.04 22.41 21.93 22.37 3,856,583 +0.46(+2.10%)
Nov 02, 2017 21.71 22.08 21.45 21.91 4,488,633 +0.16(+0.74%)
Nov 01, 2017 21.76 21.92 21.49 21.75 4,706,884 +0.07(+0.34%)
Oct 31, 2017 21.51 21.89 21.48 21.68 3,321,326 +0.06(+0.29%)
Oct 30, 2017 21.00 21.67 20.96 21.61 4,376,429 +0.60(+2.87%)
Oct 27, 2017 20.26 21.03 20.13 21.01 2,968,020 +0.62(+3.05%)
Oct 26, 2017 20.18 20.40 20.18 20.39 2,565,847 +0.22(+1.08%)
Oct 25, 2017 20.13 20.26 19.94 20.17 1,885,335 -0.04(-0.22%)
Oct 24, 2017 20.36 20.54 20.20 20.22 2,198,537 +0.01(+0.03%)
Oct 23, 2017 20.49 20.68 20.20 20.21 2,073,279 -0.30(-1.45%)
Oct 20, 2017 20.46 20.54 20.38 20.51 1,350,097 -0.04(-0.21%)
Oct 19, 2017 20.53 20.78 20.47 20.55 1,342,420 -0.07(-0.36%)
Oct 18, 2017 20.64 20.75 20.56 20.63 1,486,972 -0.03(-0.15%)
Oct 17, 2017 20.60 20.69 20.41 20.66 2,250,383 +0.06(+0.27%)
Oct 16, 2017 20.59 20.73 20.53 20.60 2,518,840 +0.11(+0.52%)
Oct 13, 2017 20.48 20.63 20.36 20.50 3,258,190 +0.25(+1.23%)
Oct 12, 2017 20.41 20.46 20.23 20.25 2,288,884 -0.44(-2.13%)
Oct 11, 2017 20.57 20.71 20.39 20.69 3,896,789 +0.08(+0.39%)
Oct 10, 2017 20.64 20.87 20.59 20.61 2,442,560 +0.12(+0.58%)
Oct 09, 2017 20.50 20.55 20.36 20.49 887,605 +0.14(+0.67%)
Oct 06, 2017 20.51 20.56 20.30 20.35 2,103,740 -0.40(-1.92%)
Oct 05, 2017 20.81 20.90 20.72 20.75 2,848,916 -0.10(-0.48%)
Oct 04, 2017 21.00 21.09 20.82 20.85 2,013,367 -0.17(-0.80%)
Oct 03, 2017 20.86 21.08 20.81 21.02 2,374,204 +0.12(+0.59%)
Oct 02, 2017 20.45 20.90 20.45 20.89 2,236,101 +0.09(+0.45%)
Sep 29, 2017 21.13 21.15 20.79 20.80 2,701,549 -0.38(-1.79%)
Sep 28, 2017 21.31 21.33 21.13 21.18 2,722,455 -0.09(-0.44%)
Sep 27, 2017 21.29 21.12 21.27 5,868,034 +0.14(+0.68%)
Sep 26, 2017 21.17 21.33 21.12 21.13 3,133,420 -0.14(-0.64%)
Sep 25, 2017 21.28 21.38 21.23 21.27 2,402,369 +0.09(+0.44%)
Sep 22, 2017 21.21 21.42 21.15 21.17 2,047,163 -0.07(-0.32%)
Sep 21, 2017 20.83 21.25 20.76 21.24 1,956,938 +0.37(+1.79%)
Sep 20, 2017 20.64 21.13 20.63 20.87 3,282,898 +0.37(+1.82%)
Sep 19, 2017 20.42 20.60 20.31 20.50 1,575,859 +0.14(+0.67%)
Sep 18, 2017 20.38 20.48 20.21 20.36 2,055,088 -0.04(-0.21%)
Sep 15, 2017 20.53 20.57 20.32 20.40 2,958,869 -0.08(-0.39%)
Sep 14, 2017 20.48 20.63 20.42 20.48 3,337,653 +0.14(+0.69%)
Sep 13, 2017 19.86 20.38 19.86 20.34 3,509,893 +0.55(+2.80%)
Sep 12, 2017 19.78 19.94 19.70 19.79 2,727,587 -0.04(-0.19%)
Sep 11, 2017 19.89 19.99 19.77 19.83 2,569,991 -0.05(-0.25%)
Sep 08, 2017 20.13 20.14 19.76 19.87 1,639,944 -0.26(-1.31%)
Sep 07, 2017 20.20 20.26 20.06 20.14 2,230,564 -0.02(-0.09%)
Sep 06, 2017 19.63 20.20 19.51 20.16 2,904,672 +0.62(+3.18%)
Sep 05, 2017 19.40 19.59 19.29 19.54 2,770,270 +0.30(+1.54%)
Sep 01, 2017 19.08 19.31 18.94 19.24 3,927,545 +0.26(+1.36%)
Aug 31, 2017 18.85 18.99 18.68 18.98 4,003,474 +0.26(+1.42%)
Aug 30, 2017 19.03 19.03 18.72 18.72 4,120,100 -0.46(-2.38%)
Aug 29, 2017 18.88 19.22 18.68 19.17 3,221,225 +0.16(+0.84%)
Aug 28, 2017 19.11 19.11 18.74 19.01 1,770,503 -0.06(-0.29%)
Aug 25, 2017 19.08 19.22 19.00 19.07 2,047,645 +0.03(+0.16%)
Aug 24, 2017 18.89 19.11 18.86 19.04 3,083,447 +0.02(+0.13%)
Aug 23, 2017 18.62 19.11 18.61 19.01 3,146,224 +0.30(+1.61%)
Aug 22, 2017 18.70 18.91 18.64 18.71 3,513,499 +0.10(+0.53%)
Aug 21, 2017 18.86 18.95 18.52 18.61 2,406,093 -0.34(-1.82%)
Aug 18, 2017 18.98 19.14 18.75 18.96 3,153,073 +0.02(+0.10%)
Aug 17, 2017 18.90 19.13 18.88 18.94 3,023,051 -0.07(-0.39%)
Aug 16, 2017 18.99 19.34 18.96 19.01 3,160,342 +0.03(+0.16%)
Aug 15, 2017 18.94 19.08 18.86 18.98 1,736,775 -0.02(-0.13%)
Aug 14, 2017 19.15 19.31 18.96 19.01 2,197,662 -0.21(-1.09%)
Aug 11, 2017 19.27 19.44 19.16 19.22 3,014,026 -0.07(-0.35%)
Aug 10, 2017 19.84 19.87 19.28 19.28 3,120,806 -0.47(-2.40%)
Aug 09, 2017 19.76 19.81 19.61 19.76 3,624,514 -0.07(-0.34%)
Aug 08, 2017 19.81 19.97 19.75 19.83 3,512,778 -0.23(-1.14%)
Aug 07, 2017 19.68 20.14 19.59 20.05 4,206,925 +0.28(+1.40%)
Aug 04, 2017 19.62 19.86 19.42 19.78 4,425,269 +0.23(+1.20%)
Aug 03, 2017 19.37 19.76 19.32 19.54 8,481,009 +0.63(+3.35%)
Aug 02, 2017 18.58 19.02 18.53 18.91 4,339,636 +0.11(+0.59%)
Aug 01, 2017 18.83 18.96 18.37 18.80 4,231,750 -0.05(-0.26%)
Jul 31, 2017 18.94 19.03 18.64 18.85 4,279,352 -0.22(-1.13%)
Jul 28, 2017 19.05 19.25 18.96 19.06 2,618,028 +0.12(+0.62%)
Jul 27, 2017 18.94 19.20 18.67 18.94 4,716,800 -0.02(-0.10%)
Jul 26, 2017 18.81 19.10 18.70 18.96 3,775,326 +0.23(+1.25%)
Jul 25, 2017 18.53 18.82 18.44 18.73 3,536,431 +0.34(+1.88%)
Jul 24, 2017 18.38 18.48 18.15 18.38 3,832,745 +0.09(+0.50%)
Jul 21, 2017 18.48 18.56 18.01 18.29 8,403,476 -0.41(-2.17%)
Jul 20, 2017 18.93 18.67 18.70 4,572,919 -0.07(-0.39%)
Jul 19, 2017 18.59 18.81 18.51 18.77 4,277,647 +0.34(+1.87%)
Jul 18, 2017 18.36 18.45 18.23 18.43 3,159,451 +0.30(+1.63%)
Jul 17, 2017 17.98 18.34 17.92 18.13 2,553,775 +0.06(+0.31%)
Jul 14, 2017 18.06 18.19 17.99 18.08 2,491,134 +0.10(+0.55%)
Jul 13, 2017 17.95 18.08 17.84 17.98 2,607,465 -0.07(-0.41%)
Jul 12, 2017 18.11 18.32 17.87 18.05 4,030,314 +0.17(+0.96%)
Jul 11, 2017 17.58 17.91 17.41 17.88 2,983,393 +0.22(+1.22%)
Jul 10, 2017 17.33 17.79 17.26 17.66 3,106,906 +0.30(+1.74%)
Jul 07, 2017 17.46 17.52 17.17 17.36 4,318,429 -0.15(-0.88%)
Jul 06, 2017 17.54 17.86 17.44 17.52 4,722,288 +0.02(+0.14%)
Jul 05, 2017 17.79 17.81 17.25 17.49 4,442,940 -0.60(-3.34%)
Jul 03, 2017 17.82 18.18 17.79 18.09 2,018,385 +0.33(+1.87%)
Jun 30, 2017 18.17 18.22 17.63 17.76 4,320,018 -0.27(-1.50%)
Jun 29, 2017 18.15 18.27 17.78 18.03 3,952,283 -0.04(-0.24%)
Jun 28, 2017 17.68 18.25 17.55 18.08 3,494,296 +0.50(+2.84%)
Jun 27, 2017 17.60 17.71 17.38 17.58 4,474,664 +0.13(+0.74%)
Jun 26, 2017 17.68 17.73 17.34 17.45 3,128,041 -0.10(-0.60%)
Jun 23, 2017 17.53 17.75 17.38 17.55 3,085,420 +0.02(+0.14%)
Jun 22, 2017 17.47 17.75 17.41 17.53 3,353,058 +0.21(+1.21%)
Jun 21, 2017 17.19 17.64 17.03 17.32 5,154,588 +0.12(+0.72%)
Jun 20, 2017 17.24 17.31 17.01 17.20 5,259,029 -0.33(-1.90%)
Jun 19, 2017 17.40 17.73 17.34 17.53 3,832,143 +0.07(+0.42%)
Jun 16, 2017 17.20 17.54 16.95 17.45 4,274,035 +0.36(+2.13%)
Jun 15, 2017 17.24 17.39 16.96 17.09 4,431,770 -0.29(-1.67%)
Jun 14, 2017 18.09 18.13 17.31 17.38 4,652,124 -0.73(-4.03%)
Jun 13, 2017 18.05 18.15 17.77 18.11 3,895,349 +0.18(+0.99%)
Jun 12, 2017 18.02 18.36 17.75 17.93 4,042,790 +0.09(+0.48%)
Jun 09, 2017 17.55 17.99 17.52 17.85 4,970,044 +0.38(+2.17%)
Jun 08, 2017 17.32 17.74 17.28 17.47 4,622,447 +0.06(+0.35%)
Jun 07, 2017 17.85 17.98 17.30 17.41 3,730,654 -0.57(-3.19%)
Jun 06, 2017 17.71 18.02 17.61 17.98 3,921,821 +0.22(+1.24%)
Jun 05, 2017 17.55 17.88 17.41 17.76 4,333,848 +0.16(+0.90%)
Jun 02, 2017 17.66 17.68 17.41 17.60 3,177,585 -0.20(-1.10%)
Jun 01, 2017 17.63 17.98 17.60 17.80 2,966,656 +0.19(+1.07%)
May 31, 2017 17.55 17.72 17.49 17.61 6,320,828 -0.12(-0.69%)
May 30, 2017 17.90 17.96 17.63 17.73 4,386,171 -0.41(-2.25%)
May 26, 2017 18.24 18.33 18.04 18.14 4,597,742 -0.05(-0.30%)
May 25, 2017 18.55 19.00 18.00 18.20 4,252,241 -0.45(-2.42%)
May 24, 2017 18.58 18.84 18.52 18.65 3,356,112 +0.01(+0.03%)
May 23, 2017 19.05 19.15 18.54 18.64 5,972,867 -0.35(-1.83%)
May 22, 2017 19.16 19.16 18.85 18.99 2,438,029 +0.02(+0.13%)
May 19, 2017 18.76 19.07 18.73 18.96 4,152,130 +0.39(+2.10%)
May 18, 2017 18.37 18.71 18.15 18.57 4,961,256 +0.10(+0.56%)
May 17, 2017 18.96 19.00 18.46 18.47 3,402,413 -0.56(-2.95%)
May 16, 2017 19.31 19.38 18.98 19.03 4,750,699 -0.14(-0.73%)
May 15, 2017 19.30 19.54 19.17 19.17 3,254,783 +0.37(+1.98%)
May 12, 2017 18.87 19.04 18.71 18.80 3,696,221 -0.10(-0.55%)
May 11, 2017 19.29 19.29 18.86 18.90 4,438,185 -0.29(-1.49%)
May 10, 2017 19.02 19.32 18.82 19.19 3,252,910 +0.37(+1.98%)
May 09, 2017 19.20 19.21 18.64 18.82 3,502,627 -0.34(-1.75%)
May 08, 2017 18.85 19.25 18.74 19.15 2,817,938 +0.24(+1.29%)
May 05, 2017 18.39 18.93 18.23 18.91 4,305,135 +0.54(+2.92%)
May 04, 2017 18.74 18.84 18.17 18.37 8,427,388 -0.87(-4.50%)
May 03, 2017 19.27 19.53 19.22 19.24 3,242,640 -0.09(-0.47%)
May 02, 2017 19.46 19.64 19.14 19.33 3,901,745 -0.15(-0.78%)
May 01, 2017 19.41 19.58 19.33 19.48 2,253,648 +0.04(+0.19%)
Apr 28, 2017 19.54 19.69 19.39 19.45 5,070,428 -0.01(-0.03%)
Apr 27, 2017 20.04 20.07 19.20 19.45 5,517,316 -0.76(-3.74%)
Apr 26, 2017 20.16 20.68 20.07 20.21 3,496,019 -0.18(-0.87%)
Apr 25, 2017 19.98 20.43 19.86 20.39 3,141,660 +0.40(+1.98%)
Apr 24, 2017 20.12 20.17 19.96 19.99 2,180,206 +0.05(+0.28%)
Apr 21, 2017 19.85 20.02 19.69 19.93 4,413,342 +0.09(+0.43%)
Apr 20, 2017 19.81 20.22 19.77 19.85 2,946,083 +0.07(+0.37%)
Apr 19, 2017 20.10 20.39 19.69 19.78 3,995,856 -0.38(-1.91%)
Apr 18, 2017 20.39 20.58 20.12 20.16 3,832,940 -0.45(-2.16%)
Apr 17, 2017 20.41 20.67 20.31 20.61 2,176,001 +0.29(+1.44%)
Apr 13, 2017 20.59 20.63 20.23 20.31 4,035,079 -0.24(-1.19%)
Apr 12, 2017 20.78 20.93 20.53 20.56 2,414,296 -0.17(-0.82%)
Apr 11, 2017 20.72 20.94 20.56 20.73 3,680,183 -0.01(-0.03%)
Apr 10, 2017 20.42 20.90 20.42 20.73 2,794,041 +0.42(+2.07%)
Apr 07, 2017 20.50 20.62 20.28 20.31 3,583,056 -0.07(-0.33%)
Apr 06, 2017 20.36 20.50 20.26 20.38 2,512,980 +0.16(+0.78%)
Apr 05, 2017 20.47 20.70 20.22 20.22 5,995,688 -0.07(-0.36%)
Apr 04, 2017 19.92 20.33 19.80 20.29 6,150,081 +0.36(+1.81%)
Apr 03, 2017 19.92 20.03 19.67 19.93 4,265,645 -0.07(-0.37%)
Mar 31, 2017 19.87 20.05 19.74 20.01 6,129,422 +0.14(+0.71%)
Mar 30, 2017 20.17 20.28 19.82 19.87 6,290,771 -0.20(-1.00%)
Mar 29, 2017 19.51 20.16 19.51 20.07 8,326,041 +0.55(+2.81%)
Mar 28, 2017 19.42 19.65 19.32 19.52 6,170,389 +0.17(+0.88%)
Mar 27, 2017 19.26 19.45 19.24 19.35 4,184,829 -0.19(-0.97%)
Mar 24, 2017 19.50 19.67 19.39 19.54 6,294,018 +0.06(+0.31%)
Mar 23, 2017 19.46 19.61 19.33 19.48 3,702,347 -0.06(-0.31%)
Mar 22, 2017 19.25 19.57 19.19 19.54 4,434,291 +0.14(+0.72%)
Mar 21, 2017 19.79 19.98 19.36 19.40 4,757,679 -0.27(-1.36%)
Mar 20, 2017 19.79 19.96 19.55 19.67 3,736,962 -0.31(-1.56%)
Mar 17, 2017 20.08 20.22 19.92 19.98 4,826,204 -0.05(-0.24%)
Mar 16, 2017 20.15 20.37 20.03 20.03 5,526,396 -0.02(-0.12%)
Mar 15, 2017 19.21 20.12 19.15 20.05 9,422,106 +1.14(+6.05%)
Mar 14, 2017 18.84 19.05 18.65 18.91 4,095,796 -0.32(-1.67%)
Mar 13, 2017 19.45 19.59 19.16 19.23 3,478,477 -0.25(-1.30%)
Mar 10, 2017 19.54 20.14 19.03 19.48 8,492,158 +0.10(+0.50%)
Mar 09, 2017 18.54 19.44 18.23 19.38 14,362,075 +1.71(+9.69%)
Mar 08, 2017 18.49 18.50 17.65 17.67 5,015,432 -0.94(-5.04%)
Mar 07, 2017 18.81 18.89 18.61 18.61 4,629,337 -0.20(-1.06%)
Mar 06, 2017 18.88 18.91 18.57 18.81 6,213,672 -0.07(-0.38%)
Mar 03, 2017 18.40 19.11 18.36 18.88 10,226,356 +0.60(+3.28%)
Mar 02, 2017 17.70 18.57 17.42 18.28 15,793,671 +0.85(+4.89%)
Mar 01, 2017 17.53 17.61 17.33 17.43 13,000,007 +0.07(+0.38%)
Feb 28, 2017 17.36 17.49 17.24 17.36 6,484,685 -0.24(-1.37%)
Feb 27, 2017 17.50 17.67 17.34 17.61 6,405,123 +0.18(+1.04%)
Feb 24, 2017 17.65 17.68 17.31 17.42 6,290,396 -0.36(-2.01%)
Feb 23, 2017 17.93 18.00 17.73 17.78 6,007,995 +0.21(+1.20%)
Feb 22, 2017 18.14 18.22 17.56 17.57 4,012,177 -0.72(-3.94%)
Feb 21, 2017 18.33 18.45 18.19 18.29 2,947,801 +0.10(+0.57%)
Feb 17, 2017 18.19 18.19 18.19 0 -0.16(-0.89%)
Feb 16, 2017 18.49 18.80 18.30 18.35 5,034,426 -0.04(-0.23%)
Feb 15, 2017 18.31 18.51 18.28 18.39 5,122,643 +0.03(+0.17%)
Feb 14, 2017 18.17 18.38 18.06 18.36 3,906,552 +0.25(+1.37%)
Feb 13, 2017 18.10 18.17 18.01 18.11 3,462,637 -0.13(-0.70%)
Feb 10, 2017 18.33 18.44 18.19 18.24 4,197,905 +0.28(+1.55%)
Feb 09, 2017 17.69 17.98 17.69 17.96 3,451,260 +0.55(+3.16%)
Feb 08, 2017 17.33 17.63 17.17 17.41 8,707,444 -0.02(-0.14%)
Feb 07, 2017 17.83 17.98 17.42 17.44 4,774,101 -0.56(-3.09%)
Feb 06, 2017 18.44 18.52 17.97 17.99 2,719,074 -0.53(-2.84%)
Feb 03, 2017 18.76 18.82 18.51 18.52 3,547,899 -0.21(-1.13%)
Feb 02, 2017 18.41 18.78 18.40 18.73 6,166,165 +0.51(+2.79%)
Feb 01, 2017 18.38 18.39 18.01 18.22 3,374,752 -0.06(-0.33%)
Jan 31, 2017 18.26 18.30 18.08 18.28 3,053,880 +0.26(+1.44%)
Jan 30, 2017 18.45 18.51 17.88 18.02 5,749,336 -0.53(-2.87%)
Jan 27, 2017 18.61 18.70 18.43 18.56 4,595,414 -0.02(-0.13%)
Jan 26, 2017 18.59 18.65 18.48 18.58 2,753,323 +0.07(+0.36%)
Jan 25, 2017 18.30 18.52 18.24 18.51 2,582,828 +0.32(+1.76%)
Jan 24, 2017 18.08 18.33 18.01 18.19 6,511,137 +0.30(+1.66%)
Jan 23, 2017 18.40 18.44 17.88 17.90 3,832,333 -0.70(-3.74%)
Jan 20, 2017 18.60 18.87 18.54 18.59 3,592,238 +0.25(+1.35%)
Jan 19, 2017 18.50 18.59 18.28 18.34 5,095,604 -0.18(-0.95%)
Jan 18, 2017 18.82 19.02 18.50 18.52 2,516,307 -0.53(-2.79%)
Jan 17, 2017 19.25 19.44 19.01 19.05 3,469,970 +0.04(+0.22%)
Jan 13, 2017 19.01 19.01 19.01 0 +0.40(+2.15%)
Jan 12, 2017 19.05 19.06 18.40 18.61 4,193,302 -0.14(-0.74%)
Jan 11, 2017 18.89 19.00 18.61 18.75 7,614,778 -0.09(-0.48%)
Jan 10, 2017 19.10 19.23 18.79 18.84 6,876,089 -0.27(-1.42%)
Jan 09, 2017 19.48 19.48 19.11 19.11 4,144,335 -0.59(-3.01%)
Jan 06, 2017 19.78 20.02 19.63 19.70 4,193,439 -0.13(-0.64%)
Jan 05, 2017 19.98 20.12 19.78 19.83 5,031,211 -0.03(-0.15%)
Jan 04, 2017 19.79 19.95 19.66 19.86 3,083,851 +0.21(+1.08%)
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.