Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

33.40 -0.37 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.58 10.59 10.13 10.13 7,303,404 -0.52(-4.91%)
Nov 27, 2020 10.47 10.78 10.38 10.65 3,287,511 +0.16(+1.48%)
Nov 25, 2020 10.50 10.71 10.44 10.50 6,615,376 -0.12(-1.09%)
Nov 24, 2020 10.38 10.88 10.28 10.62 9,739,840 +0.50(+4.96%)
Nov 23, 2020 9.777 10.14 9.746 10.11 8,186,217 +0.48(+5.02%)
Nov 20, 2020 9.448 9.661 9.393 9.630 5,265,925 +0.42(+4.53%)
Nov 19, 2020 9.519 9.582 9.271 9.213 8,638,901 -0.42(-4.37%)
Nov 18, 2020 9.519 9.803 9.484 9.635 7,239,124 +0.20(+2.07%)
Nov 17, 2020 9.138 9.493 9.071 9.440 5,956,205 +0.15(+1.58%)
Nov 16, 2020 9.453 9.453 9.076 9.293 7,665,224 +0.39(+4.38%)
Nov 13, 2020 8.783 8.978 8.699 8.903 9,857,801 +0.08(+0.96%)
Nov 12, 2020 9.311 9.315 8.734 8.819 9,771,383 -0.68(-7.15%)
Nov 11, 2020 9.315 9.621 9.262 9.497 9,837,875 +0.27(+2.88%)
Nov 10, 2020 8.992 9.249 8.796 9.231 10,286,769 +0.35(+4.00%)
Nov 09, 2020 8.073 8.976 7.967 8.876 17,263,900 +1.61(+22.09%)
Nov 06, 2020 7.466 7.519 7.257 7.270 4,944,681 -0.18(-2.38%)
Nov 05, 2020 7.585 7.670 7.439 7.448 10,387,241 +0.02(+0.24%)
Nov 04, 2020 7.395 7.554 7.217 7.430 5,966,454 +0.03(+0.42%)
Nov 03, 2020 7.355 7.532 7.317 7.399 5,482,394 +0.22(+3.03%)
Nov 02, 2020 7.199 7.297 7.049 7.182 6,942,741 +0.11(+1.50%)
Oct 30, 2020 6.947 7.080 6.833 7.075 6,937,747 +0.12(+1.79%)
Oct 29, 2020 6.840 6.984 6.729 6.951 6,876,382 -0.04(-0.57%)
Oct 28, 2020 6.991 7.164 6.938 6.991 5,523,754 -0.28(-3.90%)
Oct 27, 2020 7.208 7.359 7.173 7.275 5,738,212 +0.04(+0.61%)
Oct 26, 2020 7.439 7.452 7.191 7.230 6,912,871 -0.34(-4.51%)
Oct 23, 2020 7.696 7.696 7.452 7.572 6,676,018 -0.03(-0.35%)
Oct 22, 2020 7.514 7.670 7.446 7.599 6,837,636 +0.08(+1.12%)
Oct 21, 2020 7.670 7.749 7.506 7.514 4,899,835 -0.21(-2.76%)
Oct 20, 2020 7.776 7.891 7.590 7.727 6,762,747 +0.00(+0.00%)
Oct 19, 2020 7.865 7.938 7.710 7.727 5,497,780 -0.08(-1.02%)
Oct 16, 2020 7.940 8.020 7.769 7.807 4,607,431 -0.16(-2.00%)
Oct 15, 2020 7.816 8.016 7.701 7.967 6,857,123 -0.03(-0.33%)
Oct 14, 2020 7.958 8.284 7.936 7.993 7,923,002 +0.08(+1.01%)
Oct 13, 2020 7.905 8.024 7.878 7.914 6,935,299 -0.07(-0.89%)
Oct 12, 2020 7.931 8.051 7.838 7.985 4,441,391 +0.05(+0.67%)
Oct 09, 2020 8.029 8.035 7.741 7.931 11,863,041 -0.04(-0.50%)
Oct 08, 2020 7.523 8.062 7.501 7.971 11,619,403 +0.53(+7.16%)
Oct 07, 2020 7.244 7.492 7.193 7.439 6,200,547 +0.23(+3.20%)
Oct 06, 2020 7.275 7.421 7.093 7.208 9,587,480 +0.05(+0.74%)
Oct 05, 2020 7.071 7.164 6.955 7.155 6,360,520 +0.22(+3.13%)
Oct 02, 2020 6.649 7.062 6.587 6.938 8,343,782 +0.04(+0.64%)
Oct 01, 2020 7.031 7.151 6.845 6.893 8,581,742 -0.21(-2.94%)
Sep 30, 2020 7.151 7.279 7.089 7.102 7,165,150 -0.02(-0.25%)
Sep 29, 2020 7.350 7.372 7.031 7.120 7,694,200 -0.30(-4.01%)
Sep 28, 2020 7.319 7.474 7.310 7.417 4,481,201 +0.25(+3.53%)
Sep 25, 2020 7.235 7.306 7.102 7.164 5,628,424 -0.16(-2.18%)
Sep 24, 2020 7.173 7.457 7.084 7.324 6,390,047 +0.05(+0.67%)
Sep 23, 2020 7.563 7.674 7.262 7.275 6,242,110 -0.26(-3.47%)
Sep 22, 2020 7.417 7.627 7.399 7.537 5,949,368 +0.16(+2.10%)
Sep 21, 2020 7.585 7.585 7.244 7.381 8,286,330 -0.42(-5.35%)
Sep 18, 2020 7.940 7.945 7.758 7.798 6,221,091 -0.16(-1.95%)
Sep 17, 2020 7.976 8.016 7.803 7.954 19,396,216 -0.20(-2.40%)
Sep 16, 2020 7.921 8.292 7.837 8.150 24,560,552 +0.30(+3.87%)
Sep 15, 2020 8.040 8.180 7.833 7.846 5,453,800 -0.08(-1.05%)
Sep 14, 2020 7.925 7.960 7.736 7.930 4,835,362 +0.04(+0.56%)
Sep 11, 2020 7.982 8.097 7.831 7.886 4,980,659 -0.06(-0.77%)
Sep 10, 2020 8.101 8.207 7.868 7.947 6,550,832 -0.16(-2.01%)
Sep 09, 2020 7.943 8.136 7.886 8.110 5,482,782 +0.26(+3.36%)
Sep 08, 2020 8.418 8.528 7.833 7.846 10,900,321 -0.83(-9.58%)
Sep 04, 2020 8.708 8.726 8.413 8.677 10,295,106 +0.06(+0.71%)
Sep 03, 2020 8.655 8.981 8.611 8.616 8,501,398 -0.12(-1.36%)
Sep 02, 2020 8.783 8.866 8.677 8.734 7,731,011 -0.04(-0.45%)
Sep 01, 2020 8.655 8.849 8.528 8.774 4,586,140 +0.12(+1.42%)
Aug 31, 2020 8.902 8.902 8.642 8.651 4,493,432 -0.21(-2.33%)
Aug 28, 2020 8.862 8.946 8.770 8.858 3,514,315 +0.05(+0.55%)
Aug 27, 2020 8.792 8.836 8.620 8.809 4,225,418 +0.03(+0.35%)
Aug 26, 2020 8.946 8.946 8.690 8.778 3,857,638 -0.16(-1.82%)
Aug 25, 2020 8.954 9.034 8.844 8.941 3,595,470 +0.07(+0.79%)
Aug 24, 2020 8.585 8.897 8.563 8.871 6,712,690 +0.35(+4.13%)
Aug 21, 2020 8.646 8.730 8.462 8.519 4,575,704 -0.18(-2.12%)
Aug 20, 2020 8.616 8.814 8.576 8.704 4,810,519 -0.05(-0.60%)
Aug 19, 2020 8.814 8.871 8.726 8.756 3,157,244 -0.08(-0.90%)
Aug 18, 2020 8.888 9.016 8.796 8.836 5,437,602 -0.08(-0.94%)
Aug 17, 2020 8.972 9.016 8.818 8.919 4,565,690 -0.04(-0.49%)
Aug 14, 2020 8.805 8.970 8.787 8.963 2,955,881 +0.05(+0.54%)
Aug 13, 2020 8.910 9.047 8.809 8.915 4,130,543 -0.07(-0.78%)
Aug 12, 2020 9.245 9.275 8.886 8.985 7,268,232 -0.05(-0.58%)
Aug 11, 2020 9.091 9.328 9.020 9.038 14,654,226 +0.11(+1.28%)
Aug 10, 2020 8.831 8.981 8.631 8.924 9,199,839 +0.16(+1.86%)
Aug 07, 2020 8.444 8.783 8.365 8.761 9,793,743 +0.26(+3.00%)
Aug 06, 2020 8.198 8.611 8.198 8.506 9,277,271 +0.24(+2.93%)
Aug 05, 2020 8.299 8.519 8.143 8.264 7,811,061 +0.23(+2.90%)
Aug 04, 2020 7.789 8.117 7.780 8.031 5,897,187 +0.24(+3.05%)
Aug 03, 2020 7.824 7.850 7.631 7.793 3,307,151 +0.03(+0.34%)
Jul 31, 2020 7.820 7.930 7.697 7.767 6,117,764 -0.11(-1.45%)
Jul 30, 2020 7.965 7.996 7.740 7.881 6,861,336 -0.29(-3.60%)
Jul 29, 2020 8.031 8.185 7.956 8.176 4,187,389 +0.20(+2.48%)
Jul 28, 2020 8.194 8.251 7.965 7.978 6,687,676 -0.28(-3.36%)
Jul 27, 2020 7.978 8.277 7.855 8.255 9,776,238 +0.28(+3.47%)
Jul 24, 2020 7.965 8.128 7.899 7.978 6,864,238 +0.02(+0.28%)
Jul 23, 2020 8.172 8.268 7.912 7.956 6,857,805 -0.30(-3.67%)
Jul 22, 2020 8.215 8.295 8.057 8.259 9,494,702 -0.09(-1.11%)
Jul 21, 2020 7.692 8.391 7.692 8.352 11,970,600 +0.84(+11.18%)
Jul 20, 2020 7.622 7.745 7.479 7.512 6,377,954 -0.13(-1.67%)
Jul 17, 2020 7.740 7.853 7.576 7.639 10,099,791 -0.09(-1.19%)
Jul 16, 2020 7.850 7.921 7.688 7.732 6,447,941 -0.18(-2.28%)
Jul 15, 2020 7.916 8.026 7.833 7.912 7,912,527 +0.18(+2.33%)
Jul 14, 2020 7.468 7.806 7.393 7.732 12,099,515 +0.27(+3.59%)
Jul 13, 2020 7.472 7.598 7.347 7.463 12,665,045 +0.04(+0.53%)
Jul 10, 2020 7.129 7.428 7.125 7.424 7,542,271 +0.29(+4.13%)
Jul 09, 2020 7.323 7.496 7.120 7.129 6,546,169 -0.23(-3.17%)
Jul 08, 2020 7.437 7.631 7.345 7.362 9,337,665 -0.04(-0.59%)
Jul 07, 2020 7.565 7.587 7.402 7.406 7,797,457 -0.23(-3.00%)
Jul 06, 2020 7.921 7.930 7.551 7.635 12,458,975 -0.15(-1.92%)
Jul 02, 2020 7.780 8.004 7.740 7.784 13,059,537 +0.22(+2.91%)
Jul 01, 2020 7.653 7.806 7.534 7.565 4,671,683 -0.10(-1.32%)
Jun 30, 2020 7.622 7.732 7.441 7.666 18,884,544 -0.01(-0.11%)
Jun 29, 2020 7.604 7.760 7.472 7.675 15,594,242 +0.15(+2.05%)
Jun 26, 2020 7.534 7.582 7.336 7.521 10,347,175 -0.09(-1.21%)
Jun 25, 2020 7.499 7.800 7.472 7.613 10,947,656 +0.05(+0.64%)
Jun 24, 2020 7.745 7.817 7.512 7.565 13,121,120 -0.28(-3.53%)
Jun 23, 2020 7.749 7.921 7.697 7.842 16,476,609 +0.21(+2.71%)
Jun 22, 2020 7.582 7.675 7.415 7.635 6,288,857 +0.08(+1.11%)
Jun 19, 2020 7.727 7.798 7.510 7.551 12,395,374 -0.02(-0.29%)
Jun 18, 2020 7.521 7.723 7.463 7.573 8,159,641 -0.01(-0.17%)
Jun 17, 2020 7.903 7.912 7.551 7.587 11,007,938 -0.33(-4.11%)
Jun 16, 2020 8.141 8.246 7.784 7.912 15,747,563 +0.17(+2.16%)
Jun 15, 2020 7.512 7.916 7.428 7.745 13,539,231 -0.13(-1.68%)
Jun 12, 2020 8.180 8.180 7.686 7.877 20,751,194 +0.04(+0.56%)
Jun 11, 2020 8.308 8.479 7.815 7.833 11,279,892 -1.05(-11.81%)
Jun 10, 2020 9.161 9.209 8.812 8.882 22,096,816 -0.38(-4.10%)
Jun 09, 2020 9.231 9.445 9.126 9.261 11,347,483 -0.30(-3.15%)
Jun 08, 2020 9.785 9.820 9.327 9.563 9,539,361 +0.19(+2.00%)
Jun 05, 2020 9.427 9.554 9.336 9.375 9,152,103 +0.50(+5.66%)
Jun 04, 2020 8.725 9.017 8.620 8.873 6,931,474 +0.07(+0.84%)
Jun 03, 2020 8.934 9.013 8.631 8.799 7,021,455 +0.07(+0.80%)
Jun 02, 2020 8.371 8.746 8.371 8.729 7,758,719 +0.45(+5.43%)
Jun 01, 2020 7.891 8.314 7.812 8.279 8,174,548 +0.38(+4.81%)
May 29, 2020 7.948 8.061 7.769 7.900 7,412,140 -0.09(-1.09%)
May 28, 2020 8.009 8.066 7.812 7.987 7,135,251 -0.06(-0.76%)
May 27, 2020 8.096 8.105 7.756 8.048 5,835,178 +0.07(+0.88%)
May 26, 2020 8.253 8.271 7.926 7.978 6,076,049 +0.07(+0.83%)
May 22, 2020 7.904 7.976 7.738 7.913 6,560,030 -0.14(-1.73%)
May 21, 2020 8.127 8.266 7.865 8.052 8,153,366 -0.07(-0.81%)
May 20, 2020 8.026 8.306 8.018 8.118 7,887,143 +0.26(+3.33%)
May 19, 2020 8.162 8.485 7.839 7.856 12,516,789 -0.32(-3.95%)
May 18, 2020 8.061 8.388 7.970 8.179 9,420,922 +0.76(+10.17%)
May 15, 2020 7.184 7.494 7.136 7.424 6,857,662 +0.28(+3.91%)
May 14, 2020 6.887 7.245 6.708 7.145 10,996,395 +0.12(+1.74%)
May 13, 2020 7.293 7.367 6.966 7.022 10,037,674 -0.33(-4.51%)
May 12, 2020 7.276 7.609 7.245 7.354 9,326,340 +0.21(+3.00%)
May 11, 2020 7.070 7.280 6.987 7.140 6,452,863 -0.02(-0.30%)
May 08, 2020 6.900 7.166 6.804 7.162 12,767,211 +0.44(+6.49%)
May 07, 2020 6.918 7.001 6.678 6.726 17,081,012 +0.06(+0.85%)
May 06, 2020 6.809 6.918 6.555 6.669 11,051,813 -0.22(-3.17%)
May 05, 2020 7.476 7.476 6.870 6.887 10,804,731 -0.03(-0.50%)
May 04, 2020 6.595 6.987 6.582 6.922 12,565,088 +0.10(+1.41%)
May 01, 2020 7.180 7.180 6.601 6.826 9,370,458 -0.49(-6.68%)
Apr 30, 2020 7.712 7.729 7.171 7.315 10,239,014 -0.27(-3.57%)
Apr 29, 2020 6.848 7.647 6.813 7.585 12,210,458 +1.10(+16.88%)
Apr 28, 2020 6.206 6.534 6.167 6.490 8,302,481 +0.37(+6.06%)
Apr 27, 2020 5.971 6.187 5.822 6.119 8,500,790 -0.00(-0.07%)
Apr 24, 2020 6.093 6.198 5.923 6.123 8,573,567 +0.10(+1.74%)
Apr 23, 2020 5.988 6.283 5.977 6.019 9,889,990 +0.21(+3.53%)
Apr 22, 2020 5.739 5.844 5.656 5.813 10,532,012 +0.39(+7.16%)
Apr 21, 2020 5.351 5.538 5.216 5.425 11,256,810 -0.16(-2.81%)
Apr 20, 2020 5.264 5.883 5.264 5.582 12,054,374 -0.25(-4.34%)
Apr 17, 2020 5.294 5.857 5.211 5.835 18,023,760 +0.63(+12.07%)
Apr 16, 2020 5.346 5.416 5.185 5.207 7,136,393 -0.13(-2.37%)
Apr 15, 2020 5.456 5.456 5.137 5.333 8,339,544 -0.43(-7.49%)
Apr 14, 2020 5.752 5.888 5.696 5.765 10,403,536 -0.11(-1.93%)
Apr 13, 2020 6.005 6.032 5.722 5.879 15,574,628 +0.01(+0.22%)
Apr 09, 2020 6.272 6.272 5.661 5.866 17,467,906 -0.09(-1.47%)
Apr 08, 2020 5.892 5.957 5.691 5.953 13,066,511 +0.12(+2.10%)
Apr 07, 2020 6.189 6.289 5.787 5.831 15,178,350 -0.06(-1.04%)
Apr 06, 2020 5.927 5.992 5.674 5.892 15,624,968 +0.09(+1.58%)
Apr 03, 2020 6.490 6.538 5.626 5.800 24,921,976 -0.30(-4.87%)
Apr 02, 2020 6.202 7.040 5.726 6.097 39,486,336 +0.42(+7.38%)
Apr 01, 2020 5.438 6.154 5.207 5.678 34,430,656 -0.24(-3.99%)
Mar 31, 2020 5.015 6.032 5.015 5.914 54,525,748 +1.06(+21.74%)
Mar 30, 2020 4.033 4.919 3.906 4.858 28,098,294 +0.72(+17.28%)
Mar 27, 2020 4.268 4.347 3.983 4.142 10,725,722 -0.40(-8.84%)
Mar 26, 2020 4.408 4.971 4.369 4.543 23,270,378 +0.17(+3.79%)
Mar 25, 2020 4.216 4.683 3.945 4.378 20,542,246 +0.27(+6.70%)
Mar 24, 2020 3.880 4.395 3.871 4.103 22,430,300 +0.48(+13.12%)
Mar 23, 2020 3.601 3.762 3.483 3.627 19,965,280 -0.02(-0.60%)
Mar 20, 2020 3.684 4.059 3.535 3.649 30,885,370 +0.27(+8.01%)
Mar 19, 2020 3.426 3.492 3.164 3.378 21,986,832 +0.04(+1.09%)
Mar 18, 2020 3.466 3.560 2.875 3.342 20,840,012 -0.57(-14.57%)
Mar 17, 2020 4.524 4.524 3.856 3.911 18,528,290 -0.51(-11.53%)
Mar 16, 2020 5.295 5.295 4.331 4.421 13,906,871 -1.74(-28.23%)
Mar 13, 2020 5.968 6.165 5.404 6.161 16,441,911 +0.77(+14.22%)
Mar 12, 2020 5.964 5.972 5.214 5.394 20,317,028 -1.07(-16.51%)
Mar 11, 2020 6.718 6.743 6.212 6.461 21,942,954 -0.42(-6.04%)
Mar 10, 2020 7.669 7.669 6.315 6.876 15,475,809 +0.14(+2.03%)
Mar 09, 2020 7.073 7.667 5.531 6.739 23,222,924 -2.94(-30.40%)
Mar 06, 2020 10.09 10.23 9.524 9.682 11,536,881 -0.71(-6.80%)
Mar 05, 2020 10.47 10.64 10.31 10.39 12,945,794 -0.21(-2.02%)
Mar 04, 2020 10.83 10.83 10.53 10.60 7,408,500 -0.01(-0.08%)
Mar 03, 2020 10.98 11.10 10.59 10.61 9,870,968 -0.37(-3.39%)
Mar 02, 2020 11.27 11.27 10.75 10.98 10,443,951 -0.07(-0.62%)
Feb 28, 2020 10.49 11.05 10.48 11.05 14,700,852 +0.17(+1.53%)
Feb 27, 2020 11.13 11.34 10.88 10.89 13,501,344 -0.63(-5.43%)
Feb 26, 2020 11.90 12.00 11.50 11.51 8,005,436 -0.31(-2.64%)
Feb 25, 2020 12.30 12.36 11.72 11.82 5,912,844 -0.42(-3.43%)
Feb 24, 2020 12.41 12.45 12.19 12.24 5,413,590 -0.65(-5.02%)
Feb 21, 2020 12.94 13.00 12.83 12.89 3,592,058 -0.15(-1.12%)
Feb 20, 2020 13.08 13.14 12.98 13.04 4,189,109 -0.04(-0.30%)
Feb 19, 2020 12.71 13.10 12.68 13.08 5,434,308 +0.43(+3.39%)
Feb 18, 2020 12.42 12.67 12.39 12.65 5,123,672 +0.10(+0.79%)
Feb 14, 2020 12.67 12.70 12.51 12.55 5,856,205 -0.03(-0.27%)
Feb 13, 2020 12.68 12.69 12.54 12.58 3,008,125 -0.18(-1.41%)
Feb 12, 2020 12.82 12.91 12.57 12.76 4,955,901 +0.20(+1.60%)
Feb 11, 2020 12.70 12.78 12.52 12.56 5,694,510 +0.06(+0.51%)
Feb 10, 2020 12.35 12.51 12.32 12.50 5,021,160 +0.09(+0.69%)
Feb 07, 2020 12.37 12.54 12.28 12.41 5,191,433 -0.08(-0.62%)
Feb 06, 2020 12.48 12.55 12.29 12.49 4,574,032 -0.03(-0.27%)
Feb 05, 2020 12.52 12.72 12.48 12.52 7,869,940 +0.28(+2.31%)
Feb 04, 2020 12.30 12.53 12.23 12.24 8,151,273 +0.21(+1.74%)
Feb 03, 2020 12.06 12.16 11.95 12.03 6,047,371 -0.02(-0.18%)
Jan 31, 2020 12.38 12.45 11.93 12.05 11,892,842 -0.55(-4.35%)
Jan 30, 2020 12.38 12.64 12.36 12.60 7,726,715 +0.06(+0.44%)
Jan 29, 2020 12.65 12.73 12.54 12.54 5,885,529 -0.05(-0.41%)
Jan 28, 2020 12.57 12.71 12.55 12.60 5,469,171 +0.07(+0.58%)
Jan 27, 2020 12.62 12.75 12.51 12.52 6,616,863 -0.45(-3.44%)
Jan 24, 2020 13.19 13.20 12.79 12.97 6,973,340 -0.25(-1.91%)
Jan 23, 2020 13.03 13.24 12.82 13.22 7,015,640 -0.01(-0.10%)
Jan 22, 2020 13.28 13.33 13.18 13.23 6,698,764 -0.11(-0.83%)
Jan 21, 2020 13.41 13.50 13.30 13.35 4,564,763 -0.24(-1.77%)
Jan 17, 2020 13.65 13.69 13.52 13.59 4,616,526 -0.03(-0.22%)
Jan 16, 2020 13.71 13.82 13.61 13.62 3,277,967 -0.03(-0.22%)
Jan 15, 2020 13.69 13.74 13.59 13.65 4,549,808 -0.17(-1.24%)
Jan 14, 2020 13.60 13.85 13.51 13.82 10,458,804 +0.23(+1.70%)
Jan 13, 2020 13.62 13.63 13.39 13.59 4,548,567 -0.02(-0.16%)
Jan 10, 2020 13.74 13.81 13.56 13.61 7,088,181 -0.15(-1.12%)
Jan 09, 2020 13.42 13.77 13.30 13.76 9,338,132 +0.27(+2.00%)
Jan 08, 2020 13.75 13.79 13.39 13.49 6,930,310 -0.31(-2.27%)
Jan 07, 2020 13.81 13.85 13.62 13.80 10,288,862 -0.07(-0.49%)
Jan 06, 2020 13.81 13.94 13.76 13.87 5,654,722 +0.16(+1.16%)
Jan 03, 2020 13.87 14.05 13.64 13.71 5,276,163 +0.11(+0.82%)
Jan 02, 2020 13.74 13.86 13.52 13.60 6,217,820 -0.26(-1.85%)
Dec 31, 2019 13.69 13.95 13.65 13.86 2,581,128 +0.07(+0.50%)
Dec 30, 2019 13.74 13.91 13.72 13.79 2,711,570 +0.06(+0.44%)
Dec 27, 2019 13.79 13.86 13.64 13.73 3,840,880 -0.06(-0.40%)
Dec 26, 2019 13.73 13.91 13.71 13.79 2,939,208 +0.14(+1.04%)
Dec 24, 2019 13.63 13.75 13.57 13.65 1,627,851 +0.03(+0.22%)
Dec 23, 2019 13.53 13.67 13.50 13.62 4,458,400 +0.08(+0.57%)
Dec 20, 2019 13.47 13.68 13.44 13.54 6,324,907 -0.02(-0.16%)
Dec 19, 2019 13.22 13.63 13.17 13.56 6,108,044 +0.31(+2.33%)
Dec 18, 2019 13.16 13.31 13.08 13.25 5,114,685 +0.06(+0.49%)
Dec 17, 2019 12.95 13.22 12.95 13.19 4,894,911 +0.27(+2.06%)
Dec 16, 2019 13.09 13.20 12.92 12.92 5,030,765 -0.09(-0.66%)
Dec 13, 2019 13.13 13.26 12.93 13.01 5,835,898 -0.05(-0.36%)
Dec 12, 2019 12.65 13.09 12.65 13.05 6,389,596 +0.41(+3.22%)
Dec 11, 2019 12.69 12.77 12.62 12.65 4,654,851 +0.00(+0.00%)
Dec 10, 2019 12.52 12.68 12.47 12.65 6,009,310 +0.02(+0.16%)
Dec 09, 2019 12.39 12.66 12.36 12.63 5,793,603 +0.12(+0.95%)
Dec 06, 2019 11.94 12.54 11.93 12.51 7,960,139 +0.55(+4.64%)
Dec 05, 2019 12.20 12.22 11.92 11.95 5,254,500 -0.14(-1.16%)
Dec 04, 2019 11.84 12.17 11.73 12.09 15,905,217 +0.48(+4.11%)
Dec 03, 2019 11.67 11.74 11.50 11.62 18,906,916 -0.17(-1.41%)
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.