Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.78 +0.34 (+0.99%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 16.68 16.73 16.40 16.43 4,331,696 -0.26(-1.58%)
Aug 29, 2013 16.76 16.84 16.60 16.69 4,326,482 -0.17(-1.02%)
Aug 28, 2013 16.38 16.93 16.33 16.87 7,699,096 +0.61(+3.73%)
Aug 27, 2013 16.18 16.54 16.11 16.26 5,904,958 +0.20(+1.27%)
Aug 26, 2013 15.91 16.09 15.91 16.06 2,011,092 +0.15(+0.94%)
Aug 23, 2013 15.99 16.02 15.77 15.91 2,717,628 -0.03(-0.20%)
Aug 22, 2013 15.72 15.98 15.69 15.94 2,108,543 +0.23(+1.43%)
Aug 21, 2013 15.87 15.95 15.61 15.71 3,150,397 -0.29(-1.81%)
Aug 20, 2013 15.86 16.10 15.76 16.00 2,814,990 +0.09(+0.54%)
Aug 19, 2013 16.35 16.36 15.89 15.92 3,235,590 -0.47(-2.85%)
Aug 16, 2013 16.28 16.52 16.22 16.38 2,739,686 +0.08(+0.46%)
Aug 15, 2013 16.16 16.31 16.06 16.31 3,590,602 +0.08(+0.46%)
Aug 14, 2013 16.22 16.26 16.07 16.23 3,343,802 +0.04(+0.23%)
Aug 13, 2013 16.21 16.26 16.13 16.20 2,409,735 +0.01(+0.07%)
Aug 12, 2013 16.22 16.32 16.05 16.18 5,756,836 -0.17(-1.05%)
Aug 09, 2013 16.52 16.58 16.26 16.36 4,136,420 -0.17(-1.01%)
Aug 08, 2013 16.36 16.57 15.99 16.52 4,560,376 +0.22(+1.35%)
Aug 07, 2013 16.31 16.47 16.23 16.30 5,133,261 -0.24(-1.46%)
Aug 06, 2013 16.77 16.77 16.35 16.54 3,507,596 -0.29(-1.72%)
Aug 05, 2013 16.83 17.02 16.79 16.83 2,040,139 -0.05(-0.32%)
Aug 02, 2013 16.91 16.97 16.79 16.89 2,627,284 -0.06(-0.38%)
Aug 01, 2013 16.87 17.02 16.80 16.95 2,725,240 +0.31(+1.84%)
Jul 31, 2013 16.57 16.94 16.57 16.65 4,868,722 +0.17(+1.01%)
Jul 30, 2013 16.65 16.77 16.38 16.48 5,349,621 -0.23(-1.35%)
Jul 29, 2013 16.47 16.79 16.31 16.71 5,500,656 -0.12(-0.70%)
Jul 26, 2013 17.51 17.52 16.74 16.82 9,118,925 -0.80(-4.54%)
Jul 25, 2013 17.55 17.87 17.49 17.62 3,562,417 +0.05(+0.27%)
Jul 24, 2013 17.86 18.05 17.47 17.57 8,045,972 -0.26(-1.44%)
Jul 23, 2013 17.81 17.99 17.76 17.83 3,601,097 +0.04(+0.21%)
Jul 22, 2013 17.74 17.92 17.77 17.79 3,280,035 +0.03(+0.15%)
Jul 19, 2013 17.59 17.83 17.56 17.77 4,097,298 +0.20(+1.16%)
Jul 18, 2013 17.25 17.64 17.23 17.56 4,122,576 +0.34(+1.99%)
Jul 17, 2013 17.05 17.27 17.04 17.22 3,697,211 +0.16(+0.94%)
Jul 16, 2013 17.03 17.11 16.77 17.06 3,814,058 +0.03(+0.16%)
Jul 15, 2013 17.03 17.20 17.01 17.03 2,626,689 -0.05(-0.31%)
Jul 12, 2013 17.25 17.41 16.97 17.09 5,484,162 -0.13(-0.75%)
Jul 11, 2013 16.94 17.37 16.91 17.21 8,664,364 +0.55(+3.28%)
Jul 10, 2013 16.33 16.76 16.32 16.67 6,323,914 +0.39(+2.37%)
Jul 09, 2013 15.99 16.33 15.89 16.28 3,986,689 +0.41(+2.60%)
Jul 08, 2013 15.86 16.00 15.77 15.87 3,079,801 +0.02(+0.14%)
Jul 05, 2013 15.91 15.97 15.74 15.85 4,062,212 +0.19(+1.23%)
Jul 03, 2013 15.45 15.66 15.41 15.65 3,669,890 +0.26(+1.71%)
Jul 02, 2013 15.13 15.41 15.12 15.39 3,451,477 +0.11(+0.74%)
Jul 01, 2013 14.92 15.43 14.92 15.28 2,662,549 +0.11(+0.74%)
Jun 28, 2013 15.32 15.36 15.10 15.16 5,575,325 -0.14(-0.95%)
Jun 27, 2013 15.28 15.41 15.21 15.31 3,722,456 +0.08(+0.53%)
Jun 26, 2013 15.25 15.32 15.06 15.23 2,629,451 +0.04(+0.28%)
Jun 25, 2013 15.14 15.22 14.99 15.19 4,847,827 +0.16(+1.07%)
Jun 24, 2013 14.83 15.15 14.48 15.03 8,376,733 -0.06(-0.43%)
Jun 21, 2013 15.22 15.32 14.95 15.09 4,931,997 -0.23(-1.51%)
Jun 20, 2013 15.40 15.54 15.25 15.32 5,601,112 -0.43(-2.76%)
Jun 19, 2013 15.89 16.04 15.69 15.76 3,641,528 -0.16(-0.98%)
Jun 18, 2013 15.73 15.97 15.73 15.91 3,501,059 +0.10(+0.61%)
Jun 17, 2013 15.52 15.87 15.49 15.81 3,593,055 +0.41(+2.65%)
Jun 14, 2013 15.59 15.67 15.35 15.41 2,879,475 -0.14(-0.90%)
Jun 13, 2013 15.26 15.59 15.18 15.55 3,372,272 +0.32(+2.08%)
Jun 12, 2013 15.59 15.66 15.12 15.23 4,927,072 -0.21(-1.33%)
Jun 11, 2013 15.39 15.58 15.24 15.43 4,608,326 -0.14(-0.92%)
Jun 10, 2013 15.56 15.63 15.39 15.58 3,793,899 +0.06(+0.41%)
Jun 07, 2013 15.58 15.65 15.38 15.51 3,019,596 -0.01(-0.07%)
Jun 06, 2013 15.31 15.53 15.28 15.53 4,779,702 +0.19(+1.25%)
Jun 05, 2013 15.57 15.72 15.23 15.33 7,200,055 -0.30(-1.91%)
Jun 04, 2013 15.62 15.84 15.48 15.63 5,260,184 -0.03(-0.17%)
Jun 03, 2013 15.59 15.72 15.43 15.66 6,835,937 -0.18(-1.14%)
May 31, 2013 16.38 16.38 15.84 15.84 6,335,429 -0.65(-3.97%)
May 30, 2013 16.48 16.55 16.31 16.49 4,024,177 +0.00(+0.00%)
May 29, 2013 16.04 16.53 16.00 16.49 3,463,528 +0.34(+2.07%)
May 28, 2013 16.24 16.25 16.12 16.16 3,124,664 +0.13(+0.80%)
May 24, 2013 15.91 16.05 15.89 16.03 2,872,222 -0.10(-0.63%)
May 23, 2013 15.91 16.19 15.81 16.13 5,052,719 -0.07(-0.46%)
May 22, 2013 16.39 16.77 16.13 16.21 6,455,840 -0.20(-1.20%)
May 21, 2013 16.23 16.58 16.06 16.40 7,440,118 -0.06(-0.36%)
May 20, 2013 15.80 16.50 15.78 16.46 7,399,460 +0.76(+4.81%)
May 17, 2013 15.38 15.80 15.27 15.71 5,127,103 +0.19(+1.20%)
May 16, 2013 15.55 15.76 15.49 15.52 3,537,183 -0.05(-0.34%)
May 15, 2013 15.55 15.59 15.35 15.57 4,517,139 -0.01(-0.03%)
May 13, 2013 15.73 15.80 15.48 15.58 4,229,952 -0.15(-0.98%)
May 10, 2013 15.57 15.78 15.47 15.73 4,011,079 -0.03(-0.20%)
May 09, 2013 15.75 15.87 15.62 15.76 3,656,535 -0.04(-0.27%)
May 08, 2013 15.78 15.99 15.75 15.81 4,395,729 -0.03(-0.17%)
May 07, 2013 15.64 15.84 15.48 15.83 5,217,388 +0.24(+1.54%)
May 06, 2013 15.62 15.72 15.51 15.59 6,190,538 -0.01(-0.07%)
May 03, 2013 15.60 16.00 15.56 15.61 7,971,338 +0.05(+0.31%)
May 02, 2013 15.40 15.68 15.21 15.56 7,031,800 +0.24(+1.56%)
May 01, 2013 15.47 15.50 15.30 15.32 5,677,577 -0.29(-1.88%)
Apr 30, 2013 15.74 15.78 15.44 15.61 8,000,756 -0.15(-0.98%)
Apr 29, 2013 15.62 15.89 15.52 15.76 4,286,577 +0.29(+1.89%)
Apr 26, 2013 15.71 15.74 15.38 15.47 4,838,986 -0.27(-1.69%)
Apr 25, 2013 15.76 15.96 15.64 15.74 4,769,393 +0.07(+0.44%)
Apr 24, 2013 15.34 15.76 15.31 15.67 5,188,455 +0.35(+2.26%)
Apr 23, 2013 15.53 15.55 15.14 15.32 6,038,518 -0.22(-1.44%)
Apr 22, 2013 15.38 15.57 15.18 15.55 4,141,097 +0.23(+1.49%)
Apr 19, 2013 15.35 15.41 15.24 15.32 3,696,622 -0.03(-0.21%)
Apr 18, 2013 15.42 15.60 15.17 15.35 6,469,053 +0.05(+0.31%)
Apr 17, 2013 15.43 15.48 15.19 15.30 5,956,127 -0.35(-2.24%)
Apr 16, 2013 15.74 15.82 15.45 15.65 4,683,963 +0.18(+1.17%)
Apr 15, 2013 16.00 16.13 15.47 15.47 12,600,304 -0.95(-5.77%)
Apr 12, 2013 16.93 16.93 16.31 16.42 7,075,288 -0.69(-4.01%)
Apr 11, 2013 16.96 17.17 16.86 17.11 7,080,444 +0.11(+0.66%)
Apr 10, 2013 16.77 17.05 16.76 16.99 4,569,341 +0.22(+1.30%)
Apr 09, 2013 16.36 16.80 16.23 16.78 4,181,958 +0.47(+2.91%)
Apr 08, 2013 16.27 16.37 16.14 16.30 3,919,922 +0.05(+0.33%)
Apr 05, 2013 16.05 16.29 15.89 16.25 5,613,220 +0.00(+0.00%)
Apr 04, 2013 16.49 16.49 16.17 16.25 5,735,784 -0.26(-1.58%)
Apr 03, 2013 17.08 17.25 16.48 16.51 5,633,216 -0.58(-3.39%)
Apr 02, 2013 16.94 17.11 16.87 17.09 4,174,305 +0.17(+1.01%)
Apr 01, 2013 17.08 17.17 16.91 16.92 3,276,958 -0.18(-1.03%)
Mar 28, 2013 17.10 17.29 16.94 17.09 5,955,753 -0.01(-0.03%)
Mar 27, 2013 17.21 17.28 17.04 17.10 4,677,655 -0.21(-1.23%)
Mar 26, 2013 17.26 17.47 17.18 17.31 4,938,077 +0.14(+0.84%)
Mar 25, 2013 17.23 17.41 17.01 17.17 4,500,588 +0.06(+0.34%)
Mar 22, 2013 17.04 17.20 17.03 17.11 3,521,713 +0.07(+0.44%)
Mar 21, 2013 17.34 17.51 17.04 17.04 5,385,210 -0.39(-2.26%)
Mar 20, 2013 17.33 17.54 17.32 17.43 5,321,261 +0.18(+1.05%)
Mar 19, 2013 17.29 17.47 17.12 17.25 7,522,312 -0.06(-0.37%)
Mar 18, 2013 17.28 17.44 17.17 17.31 4,195,429 -0.21(-1.18%)
Mar 15, 2013 17.32 17.67 17.31 17.52 7,160,841 +0.19(+1.11%)
Mar 14, 2013 16.79 17.38 16.65 17.33 10,125,506 +0.89(+5.43%)
Mar 13, 2013 16.51 16.55 16.35 16.44 2,974,422 -0.09(-0.54%)
Mar 12, 2013 16.54 16.68 16.46 16.53 3,790,073 +0.02(+0.13%)
Mar 11, 2013 16.41 16.58 16.25 16.51 3,356,786 +0.06(+0.35%)
Mar 08, 2013 16.38 16.57 16.26 16.45 6,563,315 -0.02(-0.10%)
Mar 07, 2013 15.86 16.71 15.69 16.46 8,978,677 +0.53(+3.31%)
Mar 06, 2013 15.80 15.98 15.61 15.94 6,602,231 +0.21(+1.34%)
Mar 05, 2013 16.20 16.32 15.66 15.72 9,087,632 -0.35(-2.20%)
Mar 04, 2013 16.38 16.44 15.88 16.08 8,060,064 -0.39(-2.37%)
Mar 01, 2013 15.96 16.56 15.84 16.47 11,193,642 +0.37(+2.33%)
Feb 28, 2013 15.92 16.18 15.92 16.09 4,891,461 +0.12(+0.76%)
Feb 27, 2013 15.58 16.08 15.52 15.97 5,627,756 +0.32(+2.06%)
Feb 26, 2013 15.73 15.77 15.41 15.65 4,934,732 -0.05(-0.30%)
Feb 25, 2013 15.86 16.02 15.68 15.70 9,641,648 -0.01(-0.07%)
Feb 22, 2013 15.57 15.73 15.47 15.71 5,757,069 +0.18(+1.16%)
Feb 21, 2013 15.75 15.75 15.47 15.53 5,769,044 -0.30(-1.87%)
Feb 20, 2013 16.14 16.18 15.77 15.82 6,694,442 -0.38(-2.35%)
Feb 19, 2013 16.26 16.34 16.18 16.20 4,144,184 -0.07(-0.45%)
Feb 15, 2013 16.34 16.52 16.16 16.28 9,078,022 -0.17(-1.03%)
Feb 14, 2013 16.67 16.72 16.36 16.45 6,657,618 -0.31(-1.83%)
Feb 13, 2013 16.58 16.76 16.51 16.75 6,864,898 +0.14(+0.86%)
Feb 12, 2013 16.07 16.70 16.07 16.61 10,121,563 +0.56(+3.49%)
Feb 11, 2013 15.80 16.11 15.73 16.05 6,017,588 +0.18(+1.13%)
Feb 08, 2013 15.87 15.96 15.79 15.87 4,456,715 +0.02(+0.10%)
Feb 07, 2013 15.99 16.06 15.78 15.86 7,614,709 -0.14(-0.89%)
Feb 06, 2013 15.82 16.02 15.77 16.00 4,993,813 +0.12(+0.76%)
Feb 04, 2013 15.86 16.02 15.78 15.88 5,274,390 -0.14(-0.86%)
Feb 01, 2013 16.01 16.06 15.82 16.01 6,606,840 +0.06(+0.40%)
Jan 31, 2013 16.33 16.42 15.95 15.95 6,881,582 -0.45(-2.74%)
Jan 30, 2013 16.48 16.62 16.38 16.40 6,799,010 -0.08(-0.51%)
Jan 29, 2013 16.20 16.60 16.20 16.48 5,448,622 +0.25(+1.56%)
Jan 28, 2013 16.34 16.34 16.07 16.23 4,147,302 +0.01(+0.06%)
Jan 25, 2013 16.13 16.36 16.08 16.22 4,014,973 +0.08(+0.49%)
Jan 24, 2013 15.96 16.26 15.92 16.14 4,291,601 +0.18(+1.12%)
Jan 23, 2013 15.89 16.05 15.82 15.96 4,478,470 -0.09(-0.59%)
Jan 22, 2013 15.98 16.08 15.82 16.06 4,776,950 +0.12(+0.73%)
Jan 18, 2013 15.70 16.01 15.67 15.94 5,699,252 +0.21(+1.31%)
Jan 17, 2013 15.48 15.79 15.46 15.73 6,395,543 +0.35(+2.26%)
Jan 16, 2013 15.50 15.57 15.34 15.39 7,228,408 -0.23(-1.45%)
Jan 15, 2013 15.64 15.76 15.49 15.61 8,968,562 -0.08(-0.50%)
Jan 14, 2013 15.99 16.07 15.64 15.69 7,961,804 -0.29(-1.78%)
Jan 11, 2013 16.01 16.08 15.73 15.98 4,656,228 +0.07(+0.43%)
Jan 10, 2013 15.73 15.98 15.63 15.91 4,778,583 +0.33(+2.13%)
Jan 09, 2013 15.67 15.76 15.39 15.58 9,536,850 -0.13(-0.81%)
Jan 08, 2013 15.89 15.94 15.62 15.70 4,361,633 -0.23(-1.46%)
Jan 07, 2013 15.95 16.05 15.80 15.94 4,527,847 -0.19(-1.18%)
Jan 04, 2013 15.79 16.13 15.73 16.13 4,173,002 +0.35(+2.21%)
Jan 03, 2013 15.66 15.95 15.58 15.78 4,227,784 +0.12(+0.78%)
Jan 02, 2013 15.60 15.69 15.48 15.66 6,283,391 +0.42(+2.74%)
Dec 31, 2012 14.96 15.33 14.92 15.24 7,151,454 +0.21(+1.40%)
Dec 28, 2012 15.01 15.13 15.00 15.03 4,719,883 -0.08(-0.56%)
Dec 27, 2012 15.12 15.22 14.98 15.11 5,960,805 +0.07(+0.46%)
Dec 26, 2012 15.41 15.53 15.02 15.04 3,054,646 -0.31(-2.03%)
Dec 24, 2012 15.34 15.47 15.29 15.35 2,034,155 -0.05(-0.31%)
Dec 21, 2012 15.06 15.46 14.96 15.40 7,108,387 +0.19(+1.25%)
Dec 20, 2012 15.08 15.30 15.06 15.21 4,694,439 +0.05(+0.31%)
Dec 19, 2012 15.15 15.27 15.04 15.16 6,923,375 +0.00(+0.00%)
Dec 18, 2012 14.88 15.20 14.84 15.16 4,877,771 +0.33(+2.21%)
Dec 17, 2012 14.88 14.95 14.75 14.84 7,647,414 +0.02(+0.11%)
Dec 14, 2012 15.01 15.10 14.82 14.82 7,621,510 -0.32(-2.13%)
Dec 13, 2012 14.99 15.17 14.94 15.14 7,768,927 +0.11(+0.74%)
Dec 12, 2012 15.20 15.32 15.02 15.03 7,678,537 -0.00(-0.03%)
Dec 11, 2012 14.91 15.11 14.87 15.04 6,367,420 +0.16(+1.09%)
Dec 10, 2012 14.86 14.92 14.76 14.87 4,968,809 +0.14(+0.96%)
Dec 07, 2012 14.84 14.94 14.67 14.73 7,718,095 -0.05(-0.32%)
Dec 06, 2012 14.71 14.81 14.62 14.78 6,235,213 +0.10(+0.68%)
Dec 05, 2012 14.62 14.76 14.46 14.68 7,743,363 +0.21(+1.45%)
Dec 04, 2012 14.77 14.77 14.47 14.47 10,814,971 -0.46(-3.05%)
Nov 30, 2012 15.00 15.35 14.91 14.93 8,363,061 -0.10(-0.70%)
Nov 29, 2012 15.08 15.26 15.02 15.03 8,512,135 +0.13(+0.84%)
Nov 28, 2012 14.50 14.91 14.46 14.91 8,522,066 +0.21(+1.43%)
Nov 27, 2012 14.89 15.07 14.67 14.70 7,466,412 -0.27(-1.79%)
Nov 26, 2012 14.73 14.98 14.71 14.96 7,141,382 +0.07(+0.49%)
Nov 23, 2012 14.52 14.91 14.50 14.89 2,529,436 +0.48(+3.31%)
Nov 21, 2012 14.49 14.51 14.31 14.41 2,790,499 -0.08(-0.54%)
Nov 20, 2012 14.43 14.53 14.36 14.49 4,321,330 +0.01(+0.07%)
Nov 19, 2012 14.61 14.65 14.42 14.48 6,610,200 +0.21(+1.51%)
Nov 16, 2012 14.39 14.42 14.06 14.27 10,705,949 -0.04(-0.29%)
Nov 15, 2012 14.46 14.70 14.27 14.31 11,881,515 -0.18(-1.23%)
Nov 14, 2012 14.57 14.64 14.35 14.49 7,468,710 -0.03(-0.18%)
Nov 13, 2012 14.46 14.76 14.31 14.51 6,171,117 -0.09(-0.65%)
Nov 12, 2012 14.99 15.02 14.61 14.61 4,670,797 -0.31(-2.11%)
Nov 09, 2012 14.53 15.19 14.50 14.92 9,633,776 +0.26(+1.75%)
Nov 08, 2012 14.67 14.94 14.48 14.67 17,115,412 -0.58(-3.81%)
Nov 07, 2012 15.70 15.76 15.21 15.25 8,286,644 -0.70(-4.37%)
Nov 06, 2012 15.76 16.00 15.71 15.94 6,721,173 +0.21(+1.37%)
Nov 05, 2012 15.68 15.80 15.54 15.73 9,120,888 +0.02(+0.10%)
Nov 02, 2012 16.05 16.06 15.66 15.71 4,915,100 -0.21(-1.32%)
Nov 01, 2012 15.95 16.03 15.81 15.92 3,359,338 +0.10(+0.63%)
Oct 31, 2012 15.90 16.03 15.76 15.82 4,940,543 +0.24(+1.55%)
Oct 26, 2012 15.73 15.58 15.58 15.58 5,145,735 -0.20(-1.29%)
Oct 25, 2012 15.78 15.92 15.55 15.79 2,871,994 +0.21(+1.38%)
Oct 24, 2012 15.72 15.78 15.47 15.57 3,839,711 -0.09(-0.57%)
Oct 23, 2012 15.96 16.01 15.57 15.66 6,439,250 -0.71(-4.35%)
Oct 19, 2012 16.37 16.44 16.11 16.37 6,877,957 -0.08(-0.51%)
Oct 18, 2012 16.53 16.66 16.42 16.46 3,360,911 -0.17(-1.04%)
Oct 17, 2012 16.50 16.68 16.44 16.63 3,425,982 +0.25(+1.50%)
Oct 16, 2012 16.18 16.40 16.11 16.38 3,248,562 +0.28(+1.76%)
Oct 15, 2012 16.10 16.17 15.82 16.10 4,017,924 -0.05(-0.32%)
Oct 12, 2012 16.07 16.24 16.03 16.15 3,135,957 +0.06(+0.39%)
Oct 11, 2012 16.16 16.34 16.04 16.09 4,678,489 +0.18(+1.12%)
Oct 10, 2012 16.17 16.36 15.87 15.91 3,959,389 -0.37(-2.28%)
Oct 09, 2012 16.23 16.36 16.04 16.28 6,320,547 +0.21(+1.34%)
Oct 08, 2012 16.03 16.15 15.92 16.07 2,225,312 -0.08(-0.52%)
Oct 05, 2012 16.51 16.55 16.10 16.15 4,670,906 -0.25(-1.53%)
Oct 04, 2012 16.30 16.42 16.12 16.40 3,523,573 +0.36(+2.22%)
Oct 03, 2012 16.45 16.46 15.93 16.05 5,818,597 -0.54(-3.25%)
Oct 02, 2012 16.62 16.80 16.51 16.59 4,799,148 +0.08(+0.48%)
Oct 01, 2012 16.31 16.63 16.31 16.51 4,245,862 +0.38(+2.34%)
Sep 28, 2012 16.34 16.36 15.93 16.13 8,281,483 -0.35(-2.13%)
Sep 27, 2012 16.53 16.57 16.32 16.48 5,083,094 +0.24(+1.45%)
Sep 26, 2012 16.34 16.51 16.18 16.25 7,879,882 -0.26(-1.56%)
Sep 25, 2012 17.03 17.15 16.50 16.50 5,898,815 -0.35(-2.05%)
Sep 24, 2012 17.30 17.30 16.83 16.85 4,751,326 -0.47(-2.72%)
Sep 21, 2012 17.37 17.58 17.31 17.32 4,852,947 +0.13(+0.76%)
Sep 20, 2012 16.95 17.30 16.90 17.19 5,947,814 -0.02(-0.12%)
Sep 19, 2012 17.59 17.62 17.19 17.21 6,210,348 -0.42(-2.38%)
Sep 18, 2012 17.62 17.91 17.49 17.63 4,308,422 -0.18(-1.00%)
Sep 17, 2012 17.99 18.27 17.75 17.81 5,796,811 -0.35(-1.90%)
Sep 14, 2012 18.02 18.40 18.01 18.15 6,682,241 +0.42(+2.36%)
Sep 13, 2012 17.26 17.82 17.04 17.74 5,201,342 +0.59(+3.45%)
Sep 12, 2012 17.46 17.50 17.03 17.14 6,404,098 -0.06(-0.33%)
Sep 11, 2012 17.00 17.26 16.99 17.20 5,207,652 +0.35(+2.10%)
Sep 10, 2012 16.69 17.10 16.65 16.85 6,189,938 +0.08(+0.50%)
Sep 07, 2012 16.05 16.81 16.05 16.76 7,044,123 +0.82(+5.16%)
Sep 06, 2012 15.66 16.28 15.62 15.94 5,997,573 +0.50(+3.24%)
Sep 05, 2012 15.41 15.48 15.08 15.44 6,995,670 -0.01(-0.07%)
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.