Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

34.44 +0.75 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 16.69 16.74 16.41 16.44 4,329,584 -0.26(-1.58%)
Aug 29, 2013 16.77 16.85 16.61 16.70 4,324,373 -0.17(-1.02%)
Aug 28, 2013 16.39 16.94 16.34 16.87 7,695,342 +0.61(+3.73%)
Aug 27, 2013 16.19 16.55 16.12 16.27 5,902,079 +0.20(+1.27%)
Aug 26, 2013 15.92 16.10 15.91 16.06 2,010,112 +0.15(+0.94%)
Aug 23, 2013 15.99 16.03 15.78 15.91 2,716,303 -0.03(-0.20%)
Aug 22, 2013 15.73 15.98 15.69 15.95 2,107,514 +0.23(+1.43%)
Aug 21, 2013 15.88 15.96 15.61 15.72 3,148,860 -0.29(-1.81%)
Aug 20, 2013 15.87 16.11 15.77 16.01 2,813,618 +0.09(+0.54%)
Aug 19, 2013 16.36 16.37 15.90 15.92 3,234,013 -0.47(-2.85%)
Aug 16, 2013 16.29 16.53 16.22 16.39 2,738,350 +0.08(+0.46%)
Aug 15, 2013 16.17 16.32 16.07 16.32 3,588,851 +0.08(+0.46%)
Aug 14, 2013 16.22 16.27 16.07 16.24 3,342,171 +0.04(+0.23%)
Aug 13, 2013 16.21 16.27 16.13 16.20 2,408,560 +0.01(+0.07%)
Aug 12, 2013 16.23 16.33 16.05 16.19 5,754,028 -0.17(-1.05%)
Aug 09, 2013 16.53 16.58 16.27 16.36 4,134,403 -0.17(-1.01%)
Aug 08, 2013 16.36 16.58 15.99 16.53 4,558,152 +0.22(+1.35%)
Aug 07, 2013 16.32 16.48 16.24 16.31 5,130,758 -0.24(-1.46%)
Aug 06, 2013 16.78 16.78 16.35 16.55 3,505,886 -0.29(-1.72%)
Aug 05, 2013 16.84 17.03 16.80 16.84 2,039,144 -0.05(-0.32%)
Aug 02, 2013 16.92 16.98 16.79 16.90 2,626,003 -0.06(-0.38%)
Aug 01, 2013 16.88 17.02 16.81 16.96 2,723,912 +0.31(+1.84%)
Jul 31, 2013 16.57 16.95 16.57 16.65 4,866,348 +0.17(+1.01%)
Jul 30, 2013 16.65 16.78 16.39 16.49 5,347,013 -0.23(-1.35%)
Jul 29, 2013 16.48 16.79 16.32 16.71 5,497,974 -0.12(-0.70%)
Jul 26, 2013 17.52 17.52 16.75 16.83 9,114,478 -0.80(-4.54%)
Jul 25, 2013 17.56 17.88 17.50 17.63 3,560,680 +0.05(+0.27%)
Jul 24, 2013 17.87 18.06 17.48 17.58 8,042,049 -0.26(-1.44%)
Jul 23, 2013 17.81 18.00 17.77 17.84 3,599,342 +0.04(+0.21%)
Jul 22, 2013 17.75 17.93 17.78 17.80 3,278,435 +0.03(+0.15%)
Jul 19, 2013 17.60 17.84 17.57 17.78 4,095,300 +0.20(+1.16%)
Jul 18, 2013 17.26 17.65 17.23 17.57 4,120,566 +0.34(+1.99%)
Jul 17, 2013 17.06 17.28 17.05 17.23 3,695,409 +0.16(+0.94%)
Jul 16, 2013 17.04 17.12 16.78 17.07 3,812,199 +0.03(+0.16%)
Jul 15, 2013 17.04 17.21 17.01 17.04 2,625,408 -0.05(-0.31%)
Jul 12, 2013 17.26 17.42 16.98 17.09 5,481,488 -0.13(-0.75%)
Jul 11, 2013 16.94 17.38 16.92 17.22 8,660,140 +0.55(+3.28%)
Jul 10, 2013 16.34 16.77 16.33 16.68 6,320,830 +0.39(+2.37%)
Jul 09, 2013 16.00 16.34 15.90 16.29 3,984,746 +0.41(+2.60%)
Jul 08, 2013 15.87 16.01 15.77 15.88 3,078,300 +0.02(+0.14%)
Jul 05, 2013 15.91 15.98 15.75 15.85 4,060,231 +0.19(+1.23%)
Jul 03, 2013 15.46 15.67 15.41 15.66 3,668,101 +0.26(+1.71%)
Jul 02, 2013 15.14 15.41 15.12 15.40 3,449,794 +0.11(+0.74%)
Jul 01, 2013 14.93 15.44 14.93 15.29 2,661,250 +0.11(+0.74%)
Jun 28, 2013 15.32 15.37 15.10 15.17 5,572,606 -0.14(-0.95%)
Jun 27, 2013 15.29 15.42 15.22 15.32 3,720,641 +0.08(+0.53%)
Jun 26, 2013 15.26 15.33 15.07 15.24 2,628,169 +0.04(+0.28%)
Jun 25, 2013 15.15 15.23 15.00 15.19 4,845,463 +0.16(+1.07%)
Jun 24, 2013 14.84 15.16 14.49 15.03 8,372,648 -0.06(-0.43%)
Jun 21, 2013 15.23 15.33 14.96 15.10 4,929,593 -0.23(-1.51%)
Jun 20, 2013 15.41 15.54 15.25 15.33 5,598,381 -0.43(-2.76%)
Jun 19, 2013 15.90 16.05 15.69 15.76 3,639,752 -0.16(-0.98%)
Jun 18, 2013 15.74 15.98 15.74 15.92 3,499,352 +0.10(+0.61%)
Jun 17, 2013 15.53 15.88 15.50 15.82 3,591,303 +0.41(+2.65%)
Jun 14, 2013 15.60 15.68 15.36 15.41 2,878,071 -0.14(-0.90%)
Jun 13, 2013 15.27 15.60 15.19 15.55 3,370,628 +0.32(+2.08%)
Jun 12, 2013 15.60 15.67 15.12 15.24 4,924,670 -0.21(-1.33%)
Jun 11, 2013 15.39 15.59 15.25 15.44 4,606,080 -0.14(-0.92%)
Jun 10, 2013 15.57 15.64 15.39 15.59 3,792,049 +0.06(+0.41%)
Jun 07, 2013 15.59 15.66 15.38 15.52 3,018,124 -0.01(-0.07%)
Jun 06, 2013 15.32 15.53 15.28 15.53 4,777,372 +0.19(+1.25%)
Jun 05, 2013 15.58 15.72 15.24 15.34 7,196,545 -0.30(-1.91%)
Jun 04, 2013 15.62 15.85 15.48 15.64 5,257,619 -0.03(-0.17%)
Jun 03, 2013 15.60 15.72 15.44 15.67 6,832,605 -0.18(-1.14%)
May 31, 2013 16.38 16.39 15.85 15.85 6,332,341 -0.65(-3.97%)
May 30, 2013 16.49 16.56 16.32 16.50 4,022,215 +0.00(+0.00%)
May 29, 2013 16.05 16.53 16.01 16.50 3,461,840 +0.34(+2.07%)
May 28, 2013 16.25 16.26 16.13 16.17 3,123,140 +0.13(+0.80%)
May 24, 2013 15.92 16.05 15.89 16.04 2,870,822 -0.10(-0.63%)
May 23, 2013 15.92 16.20 15.82 16.14 5,050,256 -0.07(-0.46%)
May 22, 2013 16.40 16.78 16.14 16.21 6,452,692 -0.20(-1.20%)
May 21, 2013 16.24 16.59 16.07 16.41 7,436,491 -0.06(-0.36%)
May 20, 2013 15.80 16.51 15.78 16.47 7,395,853 +0.76(+4.81%)
May 17, 2013 15.39 15.80 15.28 15.71 5,124,604 +0.19(+1.20%)
May 16, 2013 15.55 15.77 15.50 15.53 3,535,459 -0.05(-0.34%)
May 15, 2013 15.55 15.60 15.35 15.58 4,514,937 -0.01(-0.03%)
May 13, 2013 15.74 15.81 15.49 15.59 4,227,890 -0.15(-0.98%)
May 10, 2013 15.58 15.78 15.47 15.74 4,009,123 -0.03(-0.20%)
May 09, 2013 15.76 15.87 15.63 15.77 3,654,753 -0.04(-0.27%)
May 08, 2013 15.79 16.00 15.76 15.81 4,393,586 -0.03(-0.17%)
May 07, 2013 15.65 15.85 15.49 15.84 5,214,845 +0.24(+1.54%)
May 06, 2013 15.62 15.72 15.52 15.60 6,187,520 -0.01(-0.07%)
May 03, 2013 15.61 16.01 15.56 15.61 7,967,451 +0.05(+0.31%)
May 02, 2013 15.40 15.69 15.22 15.56 7,028,371 +0.24(+1.56%)
May 01, 2013 15.48 15.51 15.30 15.33 5,674,809 -0.29(-1.87%)
Apr 30, 2013 15.75 15.78 15.45 15.62 7,996,855 -0.15(-0.98%)
Apr 29, 2013 15.63 15.90 15.53 15.77 4,284,487 +0.29(+1.89%)
Apr 26, 2013 15.71 15.75 15.38 15.48 4,836,627 -0.27(-1.69%)
Apr 25, 2013 15.77 15.97 15.65 15.75 4,767,068 +0.07(+0.44%)
Apr 24, 2013 15.35 15.77 15.31 15.68 5,185,925 +0.35(+2.26%)
Apr 23, 2013 15.54 15.56 15.15 15.33 6,035,574 -0.22(-1.44%)
Apr 22, 2013 15.39 15.58 15.19 15.55 4,139,078 +0.23(+1.49%)
Apr 19, 2013 15.36 15.42 15.25 15.33 3,694,820 -0.03(-0.21%)
Apr 18, 2013 15.43 15.61 15.18 15.36 6,465,899 +0.05(+0.31%)
Apr 17, 2013 15.44 15.49 15.20 15.31 5,953,223 -0.35(-2.24%)
Apr 16, 2013 15.75 15.83 15.45 15.66 4,681,679 +0.18(+1.17%)
Apr 15, 2013 16.01 16.14 15.48 15.48 12,594,161 -0.95(-5.77%)
Apr 12, 2013 16.94 16.94 16.32 16.43 7,071,839 -0.69(-4.01%)
Apr 11, 2013 16.97 17.18 16.87 17.11 7,076,992 +0.11(+0.66%)
Apr 10, 2013 16.78 17.06 16.77 17.00 4,567,113 +0.22(+1.30%)
Apr 09, 2013 16.36 16.80 16.24 16.78 4,179,920 +0.47(+2.90%)
Apr 08, 2013 16.28 16.38 16.14 16.31 3,918,011 +0.05(+0.33%)
Apr 05, 2013 16.06 16.30 15.90 16.26 5,610,483 +0.00(+0.00%)
Apr 04, 2013 16.50 16.50 16.18 16.26 5,732,987 -0.26(-1.58%)
Apr 03, 2013 17.09 17.26 16.49 16.52 5,630,470 -0.58(-3.39%)
Apr 02, 2013 16.95 17.12 16.88 17.10 4,172,270 +0.17(+1.01%)
Apr 01, 2013 17.09 17.18 16.92 16.93 3,275,361 -0.18(-1.03%)
Mar 28, 2013 17.11 17.29 16.95 17.10 5,952,849 -0.01(-0.03%)
Mar 27, 2013 17.22 17.28 17.05 17.11 4,675,374 -0.21(-1.23%)
Mar 26, 2013 17.27 17.48 17.19 17.32 4,935,670 +0.14(+0.84%)
Mar 25, 2013 17.24 17.42 17.02 17.18 4,498,394 +0.06(+0.34%)
Mar 22, 2013 17.04 17.21 17.03 17.12 3,519,996 +0.07(+0.44%)
Mar 21, 2013 17.35 17.52 17.04 17.04 5,382,584 -0.39(-2.26%)
Mar 20, 2013 17.34 17.55 17.33 17.44 5,318,666 +0.18(+1.05%)
Mar 19, 2013 17.30 17.48 17.13 17.26 7,518,645 -0.06(-0.37%)
Mar 18, 2013 17.28 17.45 17.18 17.32 4,193,384 -0.21(-1.18%)
Mar 15, 2013 17.33 17.68 17.32 17.53 7,157,349 +0.19(+1.11%)
Mar 14, 2013 16.80 17.39 16.66 17.34 10,120,570 +0.89(+5.43%)
Mar 13, 2013 16.52 16.56 16.36 16.44 2,972,972 -0.09(-0.54%)
Mar 12, 2013 16.55 16.69 16.47 16.53 3,788,225 +0.02(+0.13%)
Mar 11, 2013 16.42 16.59 16.25 16.51 3,355,150 +0.06(+0.35%)
Mar 08, 2013 16.39 16.58 16.27 16.46 6,560,116 -0.02(-0.10%)
Mar 07, 2013 15.87 16.72 15.70 16.47 8,974,300 +0.53(+3.31%)
Mar 06, 2013 15.81 15.99 15.62 15.94 6,599,013 +0.21(+1.34%)
Mar 05, 2013 16.21 16.32 15.66 15.73 9,083,202 -0.35(-2.20%)
Mar 04, 2013 16.39 16.44 15.88 16.09 8,056,135 -0.39(-2.37%)
Mar 01, 2013 15.97 16.57 15.84 16.48 11,188,186 +0.38(+2.33%)
Feb 28, 2013 15.92 16.19 15.92 16.10 4,889,077 +0.12(+0.76%)
Feb 27, 2013 15.59 16.09 15.53 15.98 5,625,012 +0.32(+2.06%)
Feb 26, 2013 15.74 15.78 15.41 15.66 4,932,327 -0.05(-0.30%)
Feb 25, 2013 15.87 16.03 15.69 15.71 9,636,947 -0.01(-0.07%)
Feb 22, 2013 15.58 15.74 15.47 15.72 5,754,263 +0.18(+1.16%)
Feb 21, 2013 15.76 15.76 15.47 15.54 5,766,232 -0.30(-1.87%)
Feb 20, 2013 16.15 16.19 15.77 15.83 6,691,178 -0.38(-2.35%)
Feb 19, 2013 16.27 16.34 16.19 16.21 4,142,164 -0.07(-0.45%)
Feb 15, 2013 16.34 16.52 16.17 16.29 9,073,597 -0.17(-1.03%)
Feb 14, 2013 16.68 16.72 16.37 16.46 6,654,372 -0.31(-1.83%)
Feb 13, 2013 16.59 16.77 16.52 16.76 6,861,552 +0.14(+0.86%)
Feb 12, 2013 16.08 16.70 16.08 16.62 10,116,629 +0.56(+3.49%)
Feb 11, 2013 15.81 16.12 15.74 16.06 6,014,654 +0.18(+1.13%)
Feb 08, 2013 15.87 15.96 15.80 15.88 4,454,543 +0.02(+0.10%)
Feb 07, 2013 16.00 16.06 15.78 15.86 7,610,997 -0.14(-0.89%)
Feb 06, 2013 15.83 16.03 15.78 16.01 4,991,379 +0.12(+0.76%)
Feb 04, 2013 15.86 16.03 15.78 15.88 5,271,818 -0.14(-0.86%)
Feb 01, 2013 16.02 16.07 15.83 16.02 6,603,620 +0.06(+0.40%)
Jan 31, 2013 16.34 16.43 15.96 15.96 6,878,227 -0.45(-2.74%)
Jan 30, 2013 16.49 16.63 16.39 16.41 6,795,696 -0.08(-0.51%)
Jan 29, 2013 16.21 16.60 16.21 16.49 5,445,966 +0.25(+1.56%)
Jan 28, 2013 16.35 16.35 16.08 16.24 4,145,280 +0.01(+0.06%)
Jan 25, 2013 16.13 16.37 16.09 16.23 4,013,016 +0.08(+0.49%)
Jan 24, 2013 15.97 16.27 15.93 16.15 4,289,509 +0.18(+1.12%)
Jan 23, 2013 15.90 16.05 15.83 15.97 4,476,287 -0.10(-0.59%)
Jan 22, 2013 15.99 16.09 15.83 16.06 4,774,621 +0.12(+0.73%)
Jan 18, 2013 15.71 16.02 15.68 15.95 5,696,473 +0.21(+1.31%)
Jan 17, 2013 15.48 15.80 15.47 15.74 6,392,426 +0.35(+2.26%)
Jan 16, 2013 15.50 15.58 15.35 15.39 7,224,884 -0.23(-1.45%)
Jan 15, 2013 15.65 15.77 15.50 15.62 8,964,190 -0.08(-0.50%)
Jan 14, 2013 16.00 16.08 15.65 15.70 7,957,923 -0.29(-1.78%)
Jan 11, 2013 16.02 16.09 15.74 15.99 4,653,959 +0.07(+0.43%)
Jan 10, 2013 15.74 15.99 15.64 15.92 4,776,254 +0.33(+2.13%)
Jan 09, 2013 15.67 15.77 15.39 15.58 9,532,201 -0.13(-0.81%)
Jan 08, 2013 15.90 15.94 15.63 15.71 4,359,506 -0.23(-1.46%)
Jan 07, 2013 15.96 16.05 15.81 15.94 4,525,640 -0.19(-1.18%)
Jan 04, 2013 15.80 16.14 15.74 16.13 4,170,967 +0.35(+2.21%)
Jan 03, 2013 15.67 15.96 15.59 15.78 4,225,723 +0.12(+0.78%)
Jan 02, 2013 15.61 15.70 15.49 15.66 6,280,328 +0.42(+2.74%)
Dec 31, 2012 14.97 15.34 14.92 15.25 7,147,968 +0.21(+1.40%)
Dec 28, 2012 15.01 15.14 15.00 15.03 4,717,582 -0.08(-0.56%)
Dec 27, 2012 15.12 15.22 14.98 15.12 5,957,899 +0.07(+0.46%)
Dec 26, 2012 15.42 15.54 15.02 15.05 3,053,157 -0.31(-2.03%)
Dec 24, 2012 15.35 15.47 15.29 15.36 2,033,163 -0.05(-0.31%)
Dec 21, 2012 15.07 15.47 14.97 15.41 7,104,922 +0.19(+1.25%)
Dec 20, 2012 15.09 15.31 15.07 15.22 4,692,151 +0.05(+0.31%)
Dec 19, 2012 15.16 15.28 15.05 15.17 6,920,000 +0.00(+0.00%)
Dec 18, 2012 14.89 15.21 14.84 15.17 4,875,393 +0.33(+2.21%)
Dec 17, 2012 14.89 14.96 14.75 14.84 7,643,686 +0.02(+0.11%)
Dec 14, 2012 15.02 15.11 14.82 14.83 7,617,795 -0.32(-2.13%)
Dec 13, 2012 15.00 15.18 14.95 15.15 7,765,140 +0.11(+0.74%)
Dec 12, 2012 15.20 15.33 15.02 15.04 7,674,794 -0.00(-0.03%)
Dec 11, 2012 14.91 15.11 14.88 15.04 6,364,316 +0.16(+1.09%)
Dec 10, 2012 14.87 14.92 14.77 14.88 4,966,387 +0.14(+0.96%)
Dec 07, 2012 14.85 14.95 14.68 14.74 7,714,332 -0.05(-0.32%)
Dec 06, 2012 14.71 14.82 14.63 14.79 6,232,173 +0.10(+0.68%)
Dec 05, 2012 14.63 14.77 14.47 14.69 7,739,588 +0.21(+1.45%)
Dec 04, 2012 14.78 14.78 14.48 14.48 10,809,698 -0.46(-3.05%)
Nov 30, 2012 15.01 15.35 14.91 14.93 8,358,984 -0.10(-0.70%)
Nov 29, 2012 15.09 15.27 15.02 15.04 8,507,985 +0.13(+0.84%)
Nov 28, 2012 14.50 14.91 14.46 14.91 8,517,911 +0.21(+1.43%)
Nov 27, 2012 14.89 15.08 14.67 14.70 7,462,772 -0.27(-1.79%)
Nov 26, 2012 14.74 14.99 14.71 14.97 7,137,900 +0.07(+0.49%)
Nov 23, 2012 14.53 14.91 14.50 14.90 2,528,202 +0.48(+3.31%)
Nov 21, 2012 14.49 14.52 14.32 14.42 2,789,139 -0.08(-0.54%)
Nov 20, 2012 14.44 14.54 14.37 14.50 4,319,223 +0.01(+0.07%)
Nov 19, 2012 14.62 14.66 14.43 14.49 6,606,977 +0.21(+1.51%)
Nov 16, 2012 14.39 14.43 14.06 14.27 10,700,729 -0.04(-0.29%)
Nov 15, 2012 14.47 14.70 14.27 14.32 11,875,722 -0.18(-1.23%)
Nov 14, 2012 14.57 14.65 14.35 14.49 7,465,068 -0.03(-0.18%)
Nov 13, 2012 14.47 14.77 14.32 14.52 6,168,108 -0.09(-0.65%)
Nov 12, 2012 15.00 15.03 14.61 14.61 4,668,520 -0.31(-2.11%)
Nov 09, 2012 14.54 15.20 14.50 14.93 9,629,079 +0.26(+1.75%)
Nov 08, 2012 14.68 14.95 14.49 14.67 17,107,066 -0.58(-3.81%)
Nov 07, 2012 15.71 15.76 15.22 15.25 8,282,603 -0.70(-4.37%)
Nov 06, 2012 15.77 16.01 15.72 15.95 6,717,896 +0.21(+1.37%)
Nov 05, 2012 15.68 15.81 15.54 15.74 9,116,441 +0.02(+0.10%)
Nov 02, 2012 16.06 16.07 15.66 15.72 4,912,703 -0.21(-1.32%)
Nov 01, 2012 15.96 16.04 15.82 15.93 3,357,700 +0.10(+0.63%)
Oct 31, 2012 15.91 16.04 15.76 15.83 4,938,134 +0.24(+1.55%)
Oct 26, 2012 15.74 15.59 15.59 15.59 5,143,226 -0.20(-1.29%)
Oct 25, 2012 15.79 15.93 15.55 15.79 2,870,594 +0.21(+1.38%)
Oct 24, 2012 15.73 15.79 15.47 15.58 3,837,839 -0.09(-0.57%)
Oct 23, 2012 15.97 16.02 15.57 15.67 6,436,110 -0.71(-4.35%)
Oct 19, 2012 16.38 16.44 16.12 16.38 6,874,604 -0.08(-0.51%)
Oct 18, 2012 16.53 16.67 16.43 16.47 3,359,272 -0.17(-1.04%)
Oct 17, 2012 16.51 16.69 16.45 16.64 3,424,311 +0.25(+1.50%)
Oct 16, 2012 16.19 16.41 16.11 16.39 3,246,978 +0.28(+1.76%)
Oct 15, 2012 16.10 16.18 15.83 16.11 4,015,965 -0.05(-0.32%)
Oct 12, 2012 16.08 16.25 16.04 16.16 3,134,428 +0.06(+0.39%)
Oct 11, 2012 16.17 16.35 16.04 16.10 4,676,208 +0.18(+1.12%)
Oct 10, 2012 16.18 16.37 15.87 15.92 3,957,459 -0.37(-2.28%)
Oct 09, 2012 16.24 16.37 16.05 16.29 6,317,466 +0.21(+1.34%)
Oct 08, 2012 16.04 16.16 15.93 16.08 2,224,227 -0.08(-0.52%)
Oct 05, 2012 16.52 16.56 16.11 16.16 4,668,629 -0.25(-1.53%)
Oct 04, 2012 16.31 16.42 16.13 16.41 3,521,856 +0.36(+2.22%)
Oct 03, 2012 16.45 16.47 15.94 16.06 5,815,760 -0.54(-3.25%)
Oct 02, 2012 16.63 16.81 16.52 16.60 4,796,808 +0.08(+0.48%)
Oct 01, 2012 16.32 16.64 16.32 16.52 4,243,792 +0.38(+2.34%)
Sep 28, 2012 16.34 16.37 15.94 16.14 8,277,445 -0.35(-2.13%)
Sep 27, 2012 16.53 16.58 16.33 16.49 5,080,615 +0.24(+1.45%)
Sep 26, 2012 16.35 16.52 16.19 16.26 7,876,040 -0.26(-1.56%)
Sep 25, 2012 17.04 17.16 16.51 16.51 5,895,939 -0.35(-2.05%)
Sep 24, 2012 17.31 17.31 16.84 16.86 4,749,010 -0.47(-2.72%)
Sep 21, 2012 17.38 17.59 17.31 17.33 4,850,581 +0.13(+0.76%)
Sep 20, 2012 16.96 17.30 16.91 17.20 5,944,914 -0.02(-0.12%)
Sep 19, 2012 17.60 17.63 17.19 17.22 6,207,320 -0.42(-2.38%)
Sep 18, 2012 17.62 17.92 17.50 17.64 4,306,321 -0.18(-1.00%)
Sep 17, 2012 18.00 18.28 17.76 17.82 5,793,984 -0.35(-1.90%)
Sep 14, 2012 18.03 18.41 18.02 18.16 6,678,983 +0.42(+2.36%)
Sep 13, 2012 17.27 17.83 17.05 17.74 5,198,806 +0.59(+3.45%)
Sep 12, 2012 17.47 17.51 17.04 17.15 6,400,975 -0.06(-0.33%)
Sep 11, 2012 17.00 17.27 17.00 17.21 5,205,113 +0.35(+2.10%)
Sep 10, 2012 16.70 17.10 16.66 16.85 6,186,920 +0.08(+0.50%)
Sep 07, 2012 16.06 16.82 16.06 16.77 7,040,689 +0.82(+5.16%)
Sep 06, 2012 15.67 16.29 15.62 15.95 5,994,649 +0.50(+3.24%)
Sep 05, 2012 15.42 15.49 15.09 15.45 6,992,260 -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.