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 (%)
Sep 30, 2019 18.05 18.41 18.05 18.18 1,941,768 -0.03(-0.15%)
Sep 27, 2019 18.09 18.42 17.99 18.20 2,108,770 -0.03(-0.15%)
Sep 26, 2019 18.31 18.41 18.11 18.23 1,957,918 -0.17(-0.93%)
Sep 25, 2019 18.25 18.45 18.19 18.40 1,761,516 -0.12(-0.66%)
Sep 24, 2019 18.80 18.84 18.43 18.53 2,102,198 -0.33(-1.77%)
Sep 23, 2019 18.63 18.94 18.60 18.86 2,206,188 +0.13(+0.69%)
Sep 20, 2019 18.56 18.77 18.45 18.73 3,405,032 +0.20(+1.07%)
Sep 19, 2019 18.59 18.67 18.46 18.53 3,503,068 +0.02(+0.11%)
Sep 18, 2019 18.77 18.99 18.44 18.51 4,260,890 -0.47(-2.48%)
Sep 17, 2019 19.39 19.39 18.72 18.98 4,557,005 -0.58(-2.97%)
Sep 16, 2019 18.51 19.59 18.35 19.56 10,122,155 +2.27(+13.10%)
Sep 13, 2019 17.39 17.56 17.23 17.30 3,756,348 -0.01(-0.04%)
Sep 12, 2019 16.95 17.39 16.73 17.30 3,014,897 +0.21(+1.22%)
Sep 11, 2019 17.37 17.54 16.96 17.10 4,998,741 -0.17(-1.01%)
Sep 10, 2019 16.67 17.38 16.67 17.27 4,948,341 +0.64(+3.84%)
Sep 09, 2019 16.20 16.71 16.20 16.63 4,090,899 +0.55(+3.43%)
Sep 06, 2019 16.12 16.22 15.94 16.08 4,504,180 -0.27(-1.65%)
Sep 05, 2019 16.08 16.54 16.01 16.35 5,535,876 +0.42(+2.66%)
Sep 04, 2019 15.95 16.15 15.85 15.93 10,199,731 +0.26(+1.63%)
Sep 03, 2019 15.78 15.78 15.50 15.67 6,301,233 -0.40(-2.51%)
Aug 30, 2019 16.26 16.29 15.89 16.07 1,942,280 -0.16(-0.99%)
Aug 29, 2019 15.97 16.26 15.93 16.23 2,782,477 +0.45(+2.85%)
Aug 28, 2019 15.29 15.83 15.29 15.78 4,533,132 +0.56(+3.67%)
Aug 27, 2019 15.53 15.66 15.19 15.23 2,630,649 -0.25(-1.61%)
Aug 26, 2019 15.44 15.64 15.41 15.47 5,822,812 +0.18(+1.19%)
Aug 23, 2019 15.64 15.67 15.23 15.29 3,104,496 -0.54(-3.44%)
Aug 22, 2019 15.88 16.09 15.83 15.84 1,855,341 -0.02(-0.13%)
Aug 21, 2019 15.70 16.01 15.70 15.86 3,436,473 +0.28(+1.77%)
Aug 20, 2019 15.85 15.90 15.58 15.58 2,437,163 -0.36(-2.24%)
Aug 19, 2019 15.97 16.05 15.74 15.94 4,250,784 +0.20(+1.28%)
Aug 16, 2019 15.80 15.92 15.65 15.74 3,121,447 +0.02(+0.13%)
Aug 15, 2019 15.60 15.78 15.51 15.72 2,253,406 +0.09(+0.56%)
Aug 14, 2019 15.76 15.82 15.40 15.63 3,189,134 -0.53(-3.29%)
Aug 13, 2019 15.82 16.35 15.78 16.16 8,093,118 +0.22(+1.35%)
Aug 12, 2019 16.36 16.37 15.85 15.95 3,099,157 -0.46(-2.79%)
Aug 09, 2019 16.58 16.59 16.36 16.40 3,943,444 -0.04(-0.25%)
Aug 08, 2019 16.03 16.45 15.91 16.44 4,768,879 +0.50(+3.16%)
Aug 07, 2019 15.72 16.07 15.58 15.94 3,664,456 -0.01(-0.04%)
Aug 06, 2019 15.65 16.01 15.60 15.95 4,593,066 +0.38(+2.46%)
Aug 05, 2019 15.65 15.72 15.52 15.56 3,330,653 -0.47(-2.94%)
Aug 02, 2019 16.49 16.58 15.99 16.03 2,998,772 -0.38(-2.30%)
Aug 01, 2019 16.69 16.83 16.14 16.41 5,224,866 -0.59(-3.48%)
Jul 31, 2019 16.95 17.12 16.80 17.00 3,978,727 +0.12(+0.72%)
Jul 30, 2019 16.48 17.14 16.32 16.88 4,183,758 +0.31(+1.87%)
Jul 29, 2019 16.87 16.87 16.40 16.57 3,384,737 -0.20(-1.20%)
Jul 26, 2019 16.78 17.06 16.61 16.77 4,005,451 -0.02(-0.12%)
Jul 25, 2019 17.41 17.47 16.75 16.79 4,016,393 -0.55(-3.18%)
Jul 24, 2019 17.57 17.77 17.34 17.34 1,983,812 -0.26(-1.45%)
Jul 23, 2019 17.46 17.62 17.41 17.60 1,856,377 +0.13(+0.73%)
Jul 22, 2019 17.51 17.57 17.29 17.47 2,529,481 -0.07(-0.38%)
Jul 19, 2019 17.49 17.64 17.35 17.54 4,480,984 +0.05(+0.31%)
Jul 18, 2019 17.86 17.94 17.23 17.49 5,927,220 -0.42(-2.37%)
Jul 17, 2019 18.12 18.20 17.82 17.91 3,706,723 -0.22(-1.19%)
Jul 16, 2019 18.51 18.73 18.00 18.12 3,814,287 -0.40(-2.14%)
Jul 15, 2019 18.74 18.84 18.47 18.52 2,539,042 -0.11(-0.61%)
Jul 12, 2019 18.66 18.70 18.54 18.64 3,355,347 +0.06(+0.33%)
Jul 11, 2019 18.61 18.65 18.35 18.57 2,671,224 -0.01(-0.04%)
Jul 10, 2019 18.26 18.75 18.23 18.58 3,234,388 +0.54(+3.02%)
Jul 09, 2019 17.49 18.10 17.36 18.04 3,838,552 +0.52(+3.00%)
Jul 08, 2019 17.88 17.88 17.51 17.51 4,944,506 -0.44(-2.44%)
Jul 05, 2019 17.99 18.12 17.77 17.95 3,739,134 +0.06(+0.34%)
Jul 03, 2019 17.96 18.03 17.79 17.89 1,559,534 +0.01(+0.07%)
Jul 02, 2019 18.22 18.22 17.80 17.88 3,230,702 -0.26(-1.45%)
Jul 01, 2019 18.33 18.52 17.98 18.14 2,615,633 +0.00(+0.00%)
Jun 28, 2019 18.09 18.20 17.92 18.14 3,274,902 +0.09(+0.52%)
Jun 27, 2019 18.67 18.76 18.00 18.04 4,238,572 -0.69(-3.66%)
Jun 26, 2019 18.71 18.98 18.71 18.73 8,090,523 +0.19(+1.02%)
Jun 25, 2019 18.55 18.82 18.53 18.54 4,235,427 -0.07(-0.36%)
Jun 24, 2019 18.54 18.64 18.28 18.61 3,014,217 +0.08(+0.44%)
Jun 21, 2019 18.72 18.79 18.50 18.53 4,309,685 -0.15(-0.79%)
Jun 20, 2019 18.50 18.72 18.49 18.68 2,879,374 +0.52(+2.85%)
Jun 19, 2019 18.31 18.39 18.02 18.16 2,657,326 -0.14(-0.77%)
Jun 18, 2019 18.23 18.43 18.16 18.30 2,517,643 +0.19(+1.04%)
Jun 17, 2019 17.70 18.17 17.70 18.11 3,173,332 +0.27(+1.51%)
Jun 14, 2019 17.88 18.01 17.71 17.84 2,206,960 -0.09(-0.52%)
Jun 13, 2019 18.17 18.19 17.83 17.94 5,173,134 +0.14(+0.77%)
Jun 12, 2019 17.88 17.93 17.65 17.80 3,451,767 -0.25(-1.36%)
Jun 11, 2019 17.93 18.24 17.87 18.04 2,050,325 +0.24(+1.34%)
Jun 10, 2019 17.80 17.95 17.63 17.80 2,001,546 +0.07(+0.41%)
Jun 07, 2019 17.51 17.88 17.45 17.73 2,610,870 +0.31(+1.79%)
Jun 06, 2019 17.24 17.54 17.16 17.42 3,250,863 +0.25(+1.47%)
Jun 05, 2019 17.82 17.87 17.10 17.17 4,914,889 -0.63(-3.54%)
Jun 04, 2019 17.82 17.96 17.73 17.80 2,956,531 +0.16(+0.90%)
Jun 03, 2019 18.10 18.18 17.37 17.64 4,647,536 -0.26(-1.44%)
May 31, 2019 17.73 18.18 17.59 17.90 5,090,239 -0.05(-0.26%)
May 30, 2019 18.06 18.28 17.86 17.94 3,970,655 -0.12(-0.66%)
May 29, 2019 17.03 18.12 16.94 18.06 6,766,527 +0.65(+3.73%)
May 28, 2019 17.69 17.77 17.38 17.41 2,690,585 +0.17(+1.00%)
May 24, 2019 17.27 17.39 17.00 17.24 2,937,361 +0.11(+0.62%)
May 23, 2019 17.51 17.51 16.86 17.13 6,430,008 -0.66(-3.69%)
May 22, 2019 18.02 18.09 17.64 17.79 4,969,331 -0.34(-1.87%)
May 21, 2019 18.09 18.22 17.96 18.13 3,127,834 +0.16(+0.89%)
May 20, 2019 18.02 18.18 17.95 17.97 2,791,572 -0.11(-0.59%)
May 17, 2019 18.25 18.34 18.00 18.08 3,119,984 -0.36(-1.94%)
May 16, 2019 18.59 18.68 18.38 18.43 2,686,486 +0.01(+0.07%)
May 15, 2019 18.30 18.58 18.21 18.42 2,452,850 -0.05(-0.29%)
May 14, 2019 18.18 18.55 18.09 18.47 2,777,698 +0.44(+2.46%)
May 13, 2019 18.70 18.80 18.02 18.03 9,344,268 -0.75(-3.99%)
May 10, 2019 18.81 18.89 18.45 18.78 2,984,261 +0.09(+0.46%)
May 09, 2019 18.79 18.96 18.35 18.69 4,347,472 +0.07(+0.36%)
May 08, 2019 18.35 18.87 18.34 18.63 5,585,881 +0.27(+1.44%)
May 07, 2019 18.29 18.45 18.21 18.36 2,901,971 -0.23(-1.25%)
May 06, 2019 18.34 18.62 18.27 18.59 2,998,857 -0.05(-0.25%)
May 03, 2019 18.82 18.87 18.55 18.64 3,008,540 +0.02(+0.11%)
May 02, 2019 18.96 19.10 18.59 18.62 3,755,414 -0.57(-2.97%)
May 01, 2019 19.85 19.97 19.18 19.19 4,065,957 -0.69(-3.47%)
Apr 30, 2019 20.16 20.24 19.79 19.88 2,052,964 -0.19(-0.96%)
Apr 29, 2019 19.93 20.16 19.90 20.07 1,687,539 +0.13(+0.63%)
Apr 26, 2019 19.91 19.96 19.42 19.95 3,535,148 -0.05(-0.27%)
Apr 25, 2019 20.26 20.31 19.99 20.00 3,386,321 -0.27(-1.34%)
Apr 24, 2019 20.77 20.81 20.13 20.27 2,991,284 -0.56(-2.67%)
Apr 23, 2019 20.59 21.01 20.45 20.83 5,502,154 +0.22(+1.06%)
Apr 22, 2019 20.99 21.07 20.60 20.61 3,697,761 -0.16(-0.77%)
Apr 18, 2019 20.77 20.82 20.56 20.77 3,381,931 +0.00(+0.00%)
Apr 17, 2019 20.30 20.79 20.10 20.77 6,757,841 +0.68(+3.37%)
Apr 16, 2019 19.67 20.14 19.59 20.09 2,966,038 +0.45(+2.30%)
Apr 15, 2019 19.77 19.88 19.55 19.64 2,330,077 -0.13(-0.67%)
Apr 12, 2019 20.03 20.20 19.75 19.77 3,448,285 +0.13(+0.64%)
Apr 11, 2019 19.47 19.88 19.37 19.65 9,352,921 +0.00(+0.00%)
Apr 10, 2019 19.45 19.72 19.40 19.65 4,551,780 +0.19(+0.99%)
Apr 09, 2019 19.39 19.50 19.16 19.46 5,206,099 +0.07(+0.34%)
Apr 08, 2019 19.09 19.49 19.08 19.39 3,077,221 +0.38(+1.99%)
Apr 05, 2019 18.41 19.03 18.37 19.01 3,747,329 +0.64(+3.46%)
Apr 04, 2019 18.35 18.49 17.96 18.37 3,429,024 -0.01(-0.04%)
Apr 03, 2019 18.61 18.83 18.28 18.38 6,433,166 -0.06(-0.32%)
Apr 02, 2019 18.59 18.63 18.30 18.44 3,119,058 -0.09(-0.47%)
Apr 01, 2019 18.43 18.60 18.35 18.53 5,309,000 +0.29(+1.60%)
Mar 29, 2019 18.47 18.57 18.14 18.24 4,100,060 +0.03(+0.15%)
Mar 28, 2019 17.92 18.26 17.88 18.21 2,694,779 +0.20(+1.10%)
Mar 27, 2019 18.37 18.49 17.93 18.01 4,822,847 -0.40(-2.20%)
Mar 26, 2019 17.99 18.63 17.94 18.41 4,443,436 +0.49(+2.74%)
Mar 25, 2019 18.14 18.31 17.88 17.92 5,052,131 -0.35(-1.92%)
Mar 22, 2019 18.59 18.67 18.18 18.28 2,791,081 -0.59(-3.13%)
Mar 21, 2019 18.57 18.95 18.55 18.87 3,777,475 +0.28(+1.52%)
Mar 20, 2019 18.10 18.70 18.05 18.58 5,354,930 +0.39(+2.16%)
Mar 19, 2019 18.52 18.71 18.13 18.19 4,512,356 -0.14(-0.79%)
Mar 18, 2019 18.22 18.44 18.09 18.34 3,746,151 +0.20(+1.08%)
Mar 15, 2019 18.22 18.41 18.03 18.14 4,290,322 -0.20(-1.07%)
Mar 14, 2019 18.24 18.51 18.19 18.34 5,237,910 +0.07(+0.39%)
Mar 13, 2019 18.11 18.39 18.02 18.26 3,428,361 +0.41(+2.27%)
Mar 12, 2019 17.86 18.04 17.75 17.86 3,648,288 +0.07(+0.40%)
Mar 11, 2019 17.67 17.88 17.51 17.79 4,087,345 +0.27(+1.57%)
Mar 08, 2019 17.39 17.54 16.81 17.51 5,909,929 -0.37(-2.05%)
Mar 07, 2019 17.48 18.05 17.34 17.88 7,013,395 +0.41(+2.36%)
Mar 06, 2019 17.81 17.81 17.41 17.46 6,338,273 -0.41(-2.27%)
Mar 05, 2019 17.94 17.98 17.71 17.87 5,071,664 +0.02(+0.11%)
Mar 04, 2019 18.51 18.51 17.43 17.85 7,566,923 -0.84(-4.48%)
Mar 01, 2019 18.64 19.00 18.62 18.69 4,475,848 +0.10(+0.56%)
Feb 28, 2019 18.67 18.75 18.41 18.58 2,887,888 -0.12(-0.66%)
Feb 27, 2019 18.67 19.00 18.56 18.71 3,282,761 +0.23(+1.24%)
Feb 26, 2019 18.35 18.62 18.32 18.48 2,563,505 +0.12(+0.68%)
Feb 25, 2019 18.22 18.50 18.20 18.35 2,167,413 -0.02(-0.11%)
Feb 22, 2019 18.53 18.55 18.32 18.37 2,916,759 +0.07(+0.36%)
Feb 21, 2019 18.43 18.52 18.23 18.31 3,887,062 -0.19(-1.03%)
Feb 20, 2019 18.35 18.55 18.34 18.50 4,531,558 +0.10(+0.53%)
Feb 19, 2019 18.03 18.45 17.98 18.40 3,691,144 +0.18(+0.97%)
Feb 15, 2019 17.67 18.23 17.63 18.22 3,649,081 +0.79(+4.50%)
Feb 14, 2019 17.43 17.60 17.38 17.44 3,395,455 -0.06(-0.34%)
Feb 13, 2019 17.65 18.00 17.50 17.50 4,411,181 -0.12(-0.67%)
Feb 12, 2019 17.33 17.72 17.33 17.62 3,570,982 +0.54(+3.18%)
Feb 11, 2019 16.69 17.19 16.62 17.07 5,335,661 +0.24(+1.40%)
Feb 08, 2019 17.00 17.07 16.69 16.84 2,812,076 -0.14(-0.81%)
Feb 07, 2019 17.34 17.39 16.79 16.97 4,563,288 -0.47(-2.70%)
Feb 06, 2019 17.67 17.71 17.43 17.45 4,245,985 -0.36(-2.02%)
Feb 05, 2019 17.74 17.98 17.71 17.80 5,498,413 +0.04(+0.22%)
Feb 04, 2019 17.37 17.82 17.34 17.77 4,800,622 +0.26(+1.50%)
Feb 01, 2019 17.65 17.77 17.42 17.50 4,733,811 -0.07(-0.41%)
Jan 31, 2019 17.88 17.96 17.53 17.58 4,448,265 -0.20(-1.14%)
Jan 30, 2019 17.61 17.93 17.49 17.78 5,435,388 +0.35(+2.03%)
Jan 29, 2019 17.33 17.62 17.31 17.43 4,788,494 +0.27(+1.60%)
Jan 28, 2019 17.01 17.24 16.76 17.15 5,517,959 -0.11(-0.64%)
Jan 25, 2019 17.26 17.33 17.10 17.26 6,068,099 +0.14(+0.80%)
Jan 24, 2019 16.85 17.21 16.65 17.12 5,726,633 +0.33(+1.95%)
Jan 23, 2019 16.88 17.12 16.57 16.80 4,850,311 -0.01(-0.08%)
Jan 22, 2019 17.68 17.69 16.80 16.81 6,541,354 -1.18(-6.58%)
Jan 18, 2019 18.06 18.21 17.88 17.99 3,437,881 +0.07(+0.36%)
Jan 17, 2019 17.80 18.11 17.67 17.93 8,683,084 -0.12(-0.69%)
Jan 16, 2019 18.28 18.43 17.91 18.05 6,784,020 -0.31(-1.71%)
Jan 15, 2019 18.04 18.37 17.99 18.37 10,695,553 +0.48(+2.67%)
Jan 14, 2019 17.58 18.07 17.58 17.89 3,800,051 +0.12(+0.66%)
Jan 11, 2019 17.43 17.89 17.31 17.77 7,107,288 +0.16(+0.93%)
Jan 10, 2019 17.17 17.75 17.10 17.61 11,610,374 +0.22(+1.28%)
Jan 09, 2019 17.25 17.41 16.86 17.39 11,267,705 +0.35(+2.07%)
Jan 08, 2019 17.12 17.45 16.85 17.03 6,097,750 +0.07(+0.42%)
Jan 07, 2019 16.97 17.10 16.65 16.96 6,425,487 +0.05(+0.27%)
Jan 04, 2019 16.69 17.00 16.59 16.92 4,640,437 +0.58(+3.52%)
Jan 03, 2019 16.19 16.44 16.00 16.34 5,332,131 +0.15(+0.93%)
Jan 02, 2019 15.11 16.21 15.11 16.19 4,500,562 +0.40(+2.53%)
Dec 31, 2018 15.79 15.97 15.48 15.79 3,028,319 +0.07(+0.46%)
Dec 28, 2018 15.59 16.08 15.53 15.72 5,302,767 +0.21(+1.35%)
Dec 27, 2018 15.07 15.51 14.87 15.51 4,526,207 +0.06(+0.38%)
Dec 26, 2018 14.60 15.46 14.30 15.45 4,304,719 +0.92(+6.30%)
Dec 24, 2018 15.09 15.15 14.49 14.53 4,146,211 -0.69(-4.51%)
Dec 21, 2018 15.65 15.89 15.13 15.22 8,188,656 -0.50(-3.20%)
Dec 20, 2018 15.68 15.99 15.43 15.72 9,339,745 -0.09(-0.54%)
Dec 19, 2018 16.10 16.29 15.71 15.81 5,512,920 -0.22(-1.35%)
Dec 18, 2018 16.18 16.32 15.91 16.03 5,514,076 -0.14(-0.89%)
Dec 17, 2018 16.71 16.86 16.09 16.17 5,033,222 -0.60(-3.59%)
Dec 14, 2018 17.09 17.18 16.65 16.77 3,077,527 -0.53(-3.06%)
Dec 13, 2018 17.41 17.54 17.21 17.30 6,170,437 -0.12(-0.68%)
Dec 12, 2018 17.23 17.86 17.17 17.42 4,860,490 +0.41(+2.42%)
Dec 11, 2018 17.81 18.18 16.98 17.01 5,624,619 -0.56(-3.17%)
Dec 10, 2018 17.35 17.67 17.10 17.56 6,782,293 -0.06(-0.33%)
Dec 07, 2018 17.70 18.35 17.59 17.62 8,838,150 +0.58(+3.40%)
Dec 06, 2018 17.35 17.60 16.89 17.04 10,506,178 -0.42(-2.40%)
Dec 04, 2018 17.80 18.13 17.40 17.46 6,508,817 -0.43(-2.38%)
Dec 03, 2018 18.02 18.97 17.48 17.89 11,877,407 +1.64(+10.10%)
Nov 30, 2018 16.07 16.34 15.81 16.25 6,956,772 -0.03(-0.20%)
Nov 29, 2018 15.80 16.42 15.80 16.28 10,451,093 +0.54(+3.41%)
Nov 28, 2018 15.82 15.99 15.52 15.74 5,229,100 -0.12(-0.77%)
Nov 27, 2018 16.38 16.56 15.83 15.87 5,003,248 -0.57(-3.46%)
Nov 26, 2018 16.52 16.85 16.41 16.44 4,563,233 +0.14(+0.87%)
Nov 23, 2018 16.97 17.08 16.27 16.29 2,699,495 -1.09(-6.28%)
Nov 21, 2018 17.39 17.39 17.39 0 +0.42(+2.48%)
Nov 20, 2018 17.17 17.29 16.88 16.97 5,966,141 -0.61(-3.46%)
Nov 19, 2018 17.29 17.95 17.24 17.57 8,214,757 +0.05(+0.30%)
Nov 16, 2018 17.64 17.73 17.26 17.52 4,189,170 -0.01(-0.04%)
Nov 15, 2018 17.71 17.88 17.36 17.53 4,111,428 -0.23(-1.31%)
Nov 14, 2018 17.94 18.03 17.39 17.76 3,844,650 +0.15(+0.84%)
Nov 13, 2018 18.04 18.27 17.57 17.61 6,676,527 -0.56(-3.06%)
Nov 12, 2018 18.34 18.35 18.08 18.17 5,769,002 -0.03(-0.14%)
Nov 09, 2018 18.26 18.28 17.66 18.19 8,731,566 -0.54(-2.90%)
Nov 08, 2018 18.78 18.97 18.68 18.74 4,672,131 -0.14(-0.72%)
Nov 07, 2018 19.52 19.59 18.70 18.87 4,714,126 -0.40(-2.08%)
Nov 06, 2018 19.01 19.27 18.95 19.27 3,623,985 +0.35(+1.84%)
Nov 05, 2018 18.75 19.08 18.72 18.92 4,470,484 +0.42(+2.27%)
Nov 02, 2018 18.75 18.84 18.11 18.50 6,921,171 -0.17(-0.93%)
Nov 01, 2018 18.02 19.28 17.97 18.68 9,258,465 +1.03(+5.82%)
Oct 31, 2018 18.03 18.38 17.62 17.65 6,768,558 -0.25(-1.41%)
Oct 30, 2018 17.44 17.93 17.38 17.90 5,215,421 +0.30(+1.69%)
Oct 29, 2018 18.26 18.36 17.38 17.60 4,649,864 -0.61(-3.33%)
Oct 26, 2018 17.87 18.33 17.71 18.21 4,648,734 +0.15(+0.82%)
Oct 25, 2018 17.99 18.36 17.88 18.06 5,861,620 +0.25(+1.38%)
Oct 24, 2018 18.35 18.51 17.82 17.82 7,054,102 -0.35(-1.92%)
Oct 23, 2018 18.09 18.26 17.79 18.17 7,220,346 -0.31(-1.68%)
Oct 22, 2018 18.33 18.60 18.17 18.48 7,868,591 +0.17(+0.92%)
Oct 19, 2018 18.32 18.54 18.29 18.31 4,603,537 +0.02(+0.11%)
Oct 18, 2018 18.29 18.32 18.06 18.29 4,203,199 -0.21(-1.15%)
Oct 17, 2018 18.89 18.89 18.36 18.50 6,657,018 -0.46(-2.42%)
Oct 16, 2018 18.64 19.03 18.61 18.96 6,966,836 +0.37(+2.02%)
Oct 15, 2018 18.87 18.90 18.58 18.59 6,089,318 -0.17(-0.93%)
Oct 12, 2018 18.96 18.98 18.58 18.76 5,930,066 +0.09(+0.48%)
Oct 11, 2018 19.24 19.37 18.65 18.67 7,385,476 -0.69(-3.57%)
Oct 10, 2018 20.00 20.07 19.32 19.36 8,279,232 -0.76(-3.79%)
Oct 09, 2018 20.37 20.40 20.02 20.12 10,578,436 -0.33(-1.61%)
Oct 08, 2018 20.39 20.71 20.31 20.45 3,835,453 -0.17(-0.81%)
Oct 05, 2018 21.07 21.20 20.52 20.62 6,403,561 -0.43(-2.06%)
Oct 04, 2018 21.07 21.38 20.79 21.05 4,731,561 -0.19(-0.88%)
Oct 03, 2018 21.17 21.45 20.87 21.24 9,256,660 +0.10(+0.49%)
Oct 02, 2018 21.76 21.76 21.08 21.14 7,137,270 -0.57(-2.65%)
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.