Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.52 -1.01 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 25.55 25.80 25.26 25.74 5,981,406 +0.48(+1.88%)
Feb 25, 2011 24.77 25.40 24.63 25.27 7,715,304 +0.79(+3.22%)
Feb 24, 2011 25.47 25.60 24.37 24.48 15,393,304 -0.45(-1.81%)
Feb 23, 2011 24.84 25.45 24.75 24.93 9,691,741 +0.27(+1.08%)
Feb 22, 2011 25.48 25.50 24.45 24.66 10,626,431 +0.15(+0.61%)
Feb 18, 2011 24.79 24.91 24.27 24.52 5,449,903 +0.00(+0.00%)
Feb 17, 2011 24.34 24.65 24.11 24.52 5,353,532 +0.34(+1.42%)
Feb 16, 2011 23.41 24.46 23.33 24.17 9,357,117 +1.06(+4.61%)
Feb 15, 2011 23.12 23.63 23.03 23.11 7,091,434 +0.13(+0.56%)
Feb 14, 2011 22.51 23.05 22.45 22.98 5,181,893 +0.55(+2.44%)
Feb 11, 2011 22.82 22.87 22.34 22.43 4,433,156 -0.28(-1.22%)
Feb 10, 2011 22.26 22.77 22.26 22.71 5,064,419 +0.32(+1.42%)
Feb 09, 2011 22.60 22.64 22.27 22.39 4,268,714 -0.14(-0.61%)
Feb 08, 2011 22.68 22.69 22.32 22.53 3,757,066 -0.25(-1.08%)
Feb 07, 2011 23.06 23.13 22.72 22.78 3,598,871 -0.07(-0.31%)
Feb 04, 2011 23.22 23.31 22.67 22.85 4,018,431 -0.21(-0.93%)
Feb 03, 2011 23.16 23.22 22.79 23.06 5,016,361 +0.14(+0.63%)
Feb 02, 2011 23.26 23.38 22.87 22.92 4,723,850 -0.29(-1.26%)
Feb 01, 2011 22.83 23.51 22.81 23.21 8,971,199 +0.42(+1.86%)
Jan 31, 2011 22.11 22.95 22.07 22.79 9,717,889 +0.76(+3.44%)
Jan 28, 2011 21.54 22.44 21.34 22.03 9,885,203 +0.46(+2.11%)
Jan 27, 2011 21.69 21.80 21.53 21.57 5,159,096 -0.33(-1.52%)
Jan 26, 2011 21.41 21.93 21.15 21.91 7,063,694 +0.68(+3.18%)
Jan 25, 2011 21.48 21.50 21.00 21.23 5,095,039 -0.43(-1.98%)
Jan 24, 2011 21.77 21.85 21.50 21.66 4,497,716 -0.16(-0.75%)
Jan 21, 2011 21.64 21.93 21.61 21.82 5,887,040 +0.24(+1.11%)
Jan 20, 2011 21.49 21.72 21.39 21.58 5,209,631 -0.14(-0.66%)
Jan 19, 2011 21.88 21.99 21.69 21.73 5,033,760 -0.09(-0.42%)
Jan 18, 2011 21.53 21.86 21.48 21.82 4,770,947 +0.36(+1.69%)
Jan 14, 2011 21.34 21.48 21.15 21.46 6,077,143 +0.07(+0.34%)
Jan 13, 2011 21.74 21.89 21.17 21.38 9,744,017 -0.38(-1.76%)
Jan 12, 2011 22.18 22.30 21.73 21.77 11,278,317 -0.19(-0.86%)
Jan 11, 2011 21.96 21.99 21.63 21.96 8,558,446 +0.51(+2.39%)
Jan 10, 2011 20.82 21.54 20.82 21.45 9,779,382 +0.46(+2.17%)
Jan 07, 2011 20.78 21.41 20.69 20.99 24,256,690 -1.07(-4.85%)
Jan 06, 2011 22.69 22.83 21.96 22.06 5,918,059 -0.65(-2.86%)
Jan 05, 2011 22.50 22.82 22.25 22.71 4,098,927 +0.11(+0.50%)
Jan 04, 2011 23.15 23.19 22.40 22.60 4,500,858 -0.51(-2.19%)
Jan 03, 2011 23.26 23.55 22.99 23.10 4,437,357 +0.37(+1.62%)
Dec 31, 2010 22.67 22.86 22.49 22.73 2,997,843 +0.02(+0.09%)
Dec 30, 2010 22.62 22.91 22.45 22.71 2,451,977 +0.05(+0.20%)
Dec 29, 2010 22.65 22.86 22.43 22.67 4,002,859 +0.29(+1.30%)
Dec 28, 2010 22.50 22.50 22.24 22.38 2,389,121 +0.08(+0.37%)
Dec 27, 2010 22.51 22.57 22.13 22.29 2,815,543 -0.35(-1.54%)
Dec 23, 2010 22.37 22.71 22.19 22.64 3,947,570 +0.23(+1.03%)
Dec 22, 2010 22.12 22.55 22.07 22.41 4,739,701 +0.33(+1.51%)
Dec 21, 2010 21.77 22.08 21.62 22.08 3,940,200 +0.37(+1.72%)
Dec 20, 2010 21.77 21.94 21.52 21.71 3,933,420 -0.08(-0.35%)
Dec 17, 2010 21.64 21.86 21.47 21.78 5,351,033 +0.02(+0.09%)
Dec 16, 2010 21.60 21.83 21.41 21.76 3,952,214 +0.16(+0.76%)
Dec 15, 2010 21.74 22.10 21.51 21.60 4,209,144 -0.22(-0.99%)
Dec 14, 2010 21.95 22.15 21.63 21.81 4,672,482 -0.07(-0.30%)
Dec 13, 2010 21.59 22.10 21.56 21.88 4,609,511 +0.51(+2.39%)
Dec 10, 2010 21.50 21.70 21.27 21.37 4,399,585 -0.14(-0.64%)
Dec 09, 2010 21.53 21.68 21.19 21.51 4,852,090 +0.24(+1.15%)
Dec 08, 2010 21.61 21.77 21.21 21.26 4,229,947 -0.44(-2.02%)
Dec 07, 2010 22.13 22.25 21.70 21.70 6,862,033 +0.01(+0.02%)
Dec 06, 2010 21.41 21.77 21.35 21.70 4,690,328 +0.37(+1.72%)
Dec 03, 2010 21.35 21.46 21.17 21.33 4,265,406 +0.07(+0.31%)
Dec 02, 2010 20.75 21.37 20.59 21.26 5,731,505 +0.57(+2.76%)
Dec 01, 2010 20.03 20.74 20.02 20.69 7,360,087 +1.08(+5.49%)
Nov 30, 2010 19.59 19.84 19.52 19.62 4,818,878 -0.33(-1.66%)
Nov 29, 2010 19.84 20.02 19.41 19.95 4,970,870 -0.02(-0.10%)
Nov 26, 2010 19.85 20.08 19.77 19.97 1,623,744 -0.10(-0.51%)
Nov 24, 2010 19.81 20.07 20.07 20.07 3,189,736 +0.57(+2.90%)
Nov 23, 2010 19.71 19.79 19.39 19.50 4,282,960 -0.56(-2.80%)
Nov 22, 2010 20.30 20.37 19.72 20.06 5,393,761 -0.21(-1.06%)
Nov 19, 2010 19.84 20.28 19.77 20.28 3,444,777 +0.32(+1.58%)
Nov 18, 2010 19.57 20.11 19.56 19.96 4,614,279 +0.65(+3.38%)
Nov 17, 2010 19.19 19.46 19.19 19.31 4,977,136 +0.02(+0.11%)
Nov 16, 2010 19.57 19.57 19.06 19.29 7,626,715 -0.71(-3.55%)
Nov 15, 2010 20.16 20.36 19.97 20.00 5,046,087 -0.10(-0.48%)
Nov 12, 2010 20.27 20.47 19.78 20.10 5,932,812 -0.56(-2.72%)
Nov 11, 2010 20.29 20.69 20.14 20.66 4,826,503 +0.27(+1.33%)
Nov 10, 2010 20.19 20.40 19.84 20.39 4,548,479 +0.29(+1.45%)
Nov 09, 2010 20.35 20.43 19.99 20.10 5,593,448 -0.07(-0.33%)
Nov 08, 2010 19.97 20.28 19.80 20.16 4,698,702 +0.04(+0.18%)
Nov 05, 2010 20.01 20.29 20.01 20.13 5,525,626 +0.11(+0.56%)
Nov 04, 2010 19.53 20.05 19.52 20.01 8,878,597 +0.95(+5.00%)
Nov 03, 2010 19.15 19.24 18.72 19.06 5,954,676 -0.05(-0.24%)
Nov 02, 2010 18.91 19.17 18.73 19.11 5,634,660 +0.44(+2.35%)
Nov 01, 2010 18.84 18.95 18.54 18.67 4,464,191 +0.07(+0.36%)
Oct 29, 2010 18.16 18.63 18.16 18.60 5,400,553 +0.41(+2.24%)
Oct 28, 2010 18.20 18.29 17.99 18.19 3,984,397 +0.20(+1.13%)
Oct 27, 2010 17.92 18.08 17.67 17.99 3,671,375 -0.34(-1.86%)
Oct 25, 2010 18.36 18.65 18.32 18.33 5,743,450 +0.09(+0.50%)
Oct 22, 2010 18.37 18.43 18.10 18.24 6,957,473 +0.04(+0.22%)
Oct 21, 2010 18.47 18.53 18.07 18.20 5,446,023 -0.16(-0.89%)
Oct 20, 2010 18.47 18.53 18.26 18.36 4,319,777 -0.06(-0.30%)
Oct 19, 2010 18.57 18.67 18.25 18.42 4,868,687 -0.59(-3.09%)
Oct 18, 2010 18.86 19.06 18.80 19.00 4,752,354 +0.03(+0.16%)
Oct 15, 2010 19.21 19.23 18.86 18.97 4,085,164 -0.15(-0.80%)
Oct 14, 2010 19.28 19.33 18.96 19.13 4,274,937 -0.10(-0.53%)
Oct 13, 2010 19.34 19.37 19.14 19.23 5,729,704 +0.12(+0.61%)
Oct 12, 2010 18.82 19.21 18.74 19.11 5,130,406 -0.07(-0.35%)
Oct 11, 2010 19.14 19.37 19.01 19.18 3,300,632 +0.03(+0.16%)
Oct 08, 2010 19.15 19.19 18.69 19.15 5,448,362 +0.34(+1.79%)
Oct 07, 2010 19.20 19.20 18.65 18.81 5,924,177 -0.33(-1.71%)
Oct 06, 2010 18.71 19.18 18.64 19.14 7,023,067 +0.39(+2.07%)
Oct 05, 2010 18.42 18.84 18.38 18.75 6,870,340 +0.61(+3.37%)
Oct 04, 2010 18.27 18.48 17.94 18.14 7,157,246 -0.30(-1.63%)
Oct 01, 2010 18.44 18.44 17.83 18.44 10,625,721 +0.79(+4.48%)
Sep 30, 2010 17.74 17.84 17.21 17.65 8,860,610 +0.14(+0.79%)
Sep 29, 2010 17.11 17.60 17.10 17.51 539 +0.38(+2.20%)
Sep 28, 2010 16.92 17.15 16.70 17.13 4,401,836 +0.18(+1.08%)
Sep 27, 2010 16.96 17.05 16.81 16.95 3,670,155 +0.07(+0.42%)
Sep 24, 2010 16.57 16.95 16.39 16.88 7,505,806 +0.56(+3.41%)
Sep 23, 2010 16.41 16.54 16.25 16.32 5,508,386 -0.30(-1.78%)
Sep 22, 2010 17.03 17.18 16.58 16.62 5,690,825 -0.45(-2.63%)
Sep 21, 2010 17.13 17.17 16.88 17.07 5,234,622 -0.09(-0.54%)
Sep 20, 2010 16.97 17.23 16.79 17.16 3,265,328 +0.22(+1.33%)
Sep 17, 2010 16.93 17.17 16.69 16.93 4,019,578 -0.06(-0.33%)
Sep 15, 2010 17.08 17.12 16.91 16.99 5,216,563 -0.27(-1.54%)
Sep 14, 2010 17.21 17.39 16.96 17.26 4,682,322 -0.05(-0.26%)
Sep 13, 2010 17.04 17.36 16.86 17.30 6,613,904 +0.54(+3.24%)
Sep 10, 2010 16.97 17.01 16.61 16.76 7,080,767 -0.15(-0.87%)
Sep 09, 2010 17.07 17.17 16.82 16.90 3,713,305 +0.09(+0.51%)
Sep 08, 2010 16.92 17.08 16.78 16.82 3,748,489 -0.04(-0.24%)
Sep 07, 2010 17.20 17.25 16.75 16.86 3,763,796 -0.44(-2.52%)
Sep 03, 2010 17.37 17.62 17.18 17.30 3,982,711 +0.14(+0.83%)
Sep 02, 2010 16.96 17.15 16.84 17.15 3,585,061 +0.21(+1.23%)
Sep 01, 2010 16.88 17.07 16.65 16.95 4,698,299 +0.63(+3.89%)
Aug 31, 2010 16.30 16.56 16.17 16.31 12,609 -0.22(-1.32%)
Aug 30, 2010 16.50 16.84 16.50 16.53 6,995,841 -0.14(-0.85%)
Aug 27, 2010 15.98 16.71 15.78 16.67 7,590,296 +0.71(+4.42%)
Aug 26, 2010 15.97 16.18 15.75 15.97 1,181 +0.12(+0.77%)
Aug 25, 2010 15.58 15.87 15.23 15.84 7,157,901 +0.07(+0.45%)
Aug 24, 2010 16.09 16.12 15.77 15.77 5,438,904 -0.53(-3.24%)
Aug 23, 2010 16.41 16.61 16.27 16.30 5,327,281 -0.05(-0.31%)
Aug 20, 2010 16.43 16.44 16.12 16.35 4,492,783 -0.27(-1.65%)
Aug 19, 2010 16.85 16.96 16.54 16.63 4,879,193 -0.31(-1.86%)
Aug 18, 2010 17.05 17.07 16.74 16.94 4,616,856 -0.14(-0.80%)
Aug 17, 2010 16.89 17.24 16.72 17.08 5,987,338 +0.59(+3.57%)
Aug 16, 2010 16.32 16.49 16.16 16.49 4,159,428 +0.16(+1.00%)
Aug 13, 2010 16.33 16.68 16.25 16.33 6,187,351 -0.19(-1.14%)
Aug 12, 2010 16.52 16.62 16.41 16.51 9,220,397 -0.35(-2.08%)
Aug 11, 2010 17.46 17.46 16.76 16.86 393 -0.92(-5.17%)
Aug 10, 2010 17.78 17.84 17.64 17.78 393 -0.44(-2.40%)
Aug 09, 2010 18.07 18.28 17.90 18.22 2,880,140 +0.20(+1.13%)
Aug 06, 2010 18.02 18.17 17.74 18.02 4,530,597 -0.27(-1.50%)
Aug 05, 2010 18.31 18.52 18.29 18.29 5,162,655 +0.14(+0.76%)
Aug 04, 2010 18.07 18.21 18.01 18.15 15,598 +0.14(+0.79%)
Aug 03, 2010 17.83 18.11 17.69 18.01 4,448,865 +0.17(+0.94%)
Aug 02, 2010 17.79 18.01 17.74 17.84 3,560,805 +0.37(+2.09%)
Jul 30, 2010 17.48 17.60 17.23 17.48 4,190,223 -0.10(-0.58%)
Jul 29, 2010 17.77 18.08 17.41 17.58 3,595,584 -0.03(-0.14%)
Jul 28, 2010 17.96 18.15 17.54 17.61 3,525,276 -0.45(-2.48%)
Jul 27, 2010 18.28 18.39 17.84 18.05 2,358,419 -0.02(-0.11%)
Jul 26, 2010 17.97 18.11 17.84 18.07 3,728,190 +0.12(+0.68%)
Jul 23, 2010 17.77 17.97 17.65 17.95 3,943,176 +0.09(+0.48%)
Jul 22, 2010 17.74 17.93 17.58 17.86 4,155,712 +0.47(+2.71%)
Jul 21, 2010 17.93 17.93 17.25 17.39 3,888,887 -0.32(-1.81%)
Jul 20, 2010 17.18 17.76 17.16 17.71 748 +0.18(+1.04%)
Jul 19, 2010 17.68 17.68 17.29 17.53 5,027,574 +0.01(+0.03%)
Jul 16, 2010 17.52 17.92 17.39 17.52 4,458,918 -0.24(-1.34%)
Jul 15, 2010 18.05 18.13 17.67 17.76 3,834,625 -0.31(-1.74%)
Jul 14, 2010 18.05 18.25 17.86 18.08 3,415,187 -0.01(-0.03%)
Jul 13, 2010 18.39 18.40 18.07 18.08 6,513,157 +0.11(+0.62%)
Jul 12, 2010 17.94 18.15 17.76 17.97 2,622,081 -0.09(-0.48%)
Jul 09, 2010 18.06 18.09 17.84 18.06 3,568,517 +0.19(+1.08%)
Jul 08, 2010 17.65 17.91 17.44 17.86 20,023 +0.52(+3.02%)
Jul 07, 2010 16.82 17.38 16.79 17.34 4,270,941 +0.61(+3.64%)
Jul 06, 2010 16.85 16.94 16.48 16.73 6,027,245 +0.08(+0.46%)
Jul 02, 2010 16.66 17.06 16.54 16.66 6,052,729 -0.21(-1.26%)
Jul 01, 2010 17.21 17.30 16.49 16.87 4,713,649 -0.01(-0.03%)
Jun 30, 2010 16.94 17.31 16.76 16.87 935 -0.03(-0.15%)
Jun 29, 2010 17.49 17.49 16.78 16.90 23,069 -1.11(-6.15%)
Jun 25, 2010 18.01 18.25 17.68 18.01 5,605,273 +0.26(+1.49%)
Jun 24, 2010 18.05 18.09 17.64 17.74 3,934,192 -0.34(-1.85%)
Jun 23, 2010 17.92 18.22 17.82 18.08 4,497,391 -0.15(-0.84%)
Jun 22, 2010 18.86 18.89 18.15 18.23 196 -0.57(-3.03%)
Jun 21, 2010 19.17 19.46 18.65 18.80 5,888,442 -0.16(-0.86%)
Jun 18, 2010 18.96 18.97 18.60 18.96 4,503,620 +0.37(+1.99%)
Jun 17, 2010 18.93 18.93 18.44 18.59 514,487 -0.18(-0.95%)
Jun 16, 2010 18.57 18.96 18.50 18.77 5,141,318 -0.06(-0.32%)
Jun 15, 2010 18.59 18.85 18.54 18.83 4,147,082 +0.48(+2.60%)
Jun 14, 2010 18.68 18.90 18.30 18.35 5,125,818 +0.01(+0.03%)
Jun 11, 2010 17.98 18.35 17.96 18.35 4,712,091 +0.05(+0.25%)
Jun 10, 2010 17.88 18.32 17.88 18.30 5,941,787 +0.89(+5.10%)
Jun 09, 2010 17.85 18.08 17.33 17.41 5,600,255 -0.07(-0.39%)
Jun 08, 2010 17.19 17.50 16.91 17.48 6,991,549 +0.40(+2.34%)
Jun 07, 2010 17.45 17.78 17.07 17.08 6,472,152 -0.37(-2.14%)
Jun 04, 2010 17.46 18.31 17.33 17.46 6,382,813 -0.88(-4.82%)
Jun 03, 2010 18.27 18.52 17.84 18.34 9,733,195 +0.44(+2.46%)
Jun 02, 2010 17.06 17.90 17.06 17.90 74,721 +1.01(+5.99%)
Jun 01, 2010 17.72 17.90 16.86 16.89 7,580,844 -0.67(-3.83%)
May 28, 2010 17.65 17.89 17.43 17.56 23,554,888 +0.02(+0.09%)
May 27, 2010 16.91 17.57 16.91 17.55 10,798,714 +1.05(+6.34%)
May 26, 2010 16.65 16.89 16.43 16.50 12,027,062 +0.32(+1.98%)
May 25, 2010 15.70 16.22 15.43 16.18 11,771,223 +0.10(+0.61%)
May 24, 2010 16.51 16.63 16.08 16.08 5,713,201 -0.47(-2.81%)
May 21, 2010 15.80 16.63 15.71 16.55 11,377,232 +0.46(+2.86%)
May 20, 2010 16.06 16.54 16.00 16.09 14,062,115 -0.81(-4.79%)
May 19, 2010 16.82 17.16 16.37 16.89 13,453,589 -0.35(-2.04%)
May 18, 2010 17.83 17.99 17.14 17.25 1,977 -0.23(-1.33%)
May 17, 2010 17.77 17.91 16.99 17.48 9,158,989 -0.26(-1.45%)
May 14, 2010 17.74 17.77 17.26 17.74 7,734,577 -0.24(-1.34%)
May 13, 2010 18.17 18.32 17.86 17.98 11,380,360 -0.29(-1.59%)
May 12, 2010 18.27 18.45 18.03 18.27 10,787,577 +0.14(+0.77%)
May 11, 2010 18.44 18.51 18.09 18.13 8,852,072 -0.15(-0.80%)
May 10, 2010 18.13 18.30 18.09 18.27 8,366,435 +0.81(+4.63%)
May 07, 2010 17.65 17.65 16.77 17.47 14,731,148 -0.01(-0.04%)
May 06, 2010 17.52 18.35 16.45 17.47 1,977 -0.79(-4.32%)
May 05, 2010 18.45 18.80 18.07 18.26 13,681,252 -0.73(-3.85%)
May 04, 2010 19.32 19.35 18.84 18.99 7,878,005 -0.77(-3.89%)
May 03, 2010 19.66 19.90 19.51 19.76 7,540,147 +0.31(+1.59%)
Apr 30, 2010 19.62 19.73 19.40 19.45 9,201,456 -0.09(-0.44%)
Apr 29, 2010 19.29 19.69 19.24 19.54 9,019,904 +0.48(+2.49%)
Apr 28, 2010 19.09 19.19 18.80 19.06 9,227,489 +0.09(+0.47%)
Apr 27, 2010 19.49 19.64 18.94 18.97 7,755,730 -0.81(-4.09%)
Apr 26, 2010 19.93 20.05 19.74 19.78 4,896,639 -0.08(-0.41%)
Apr 23, 2010 19.68 19.90 19.52 19.86 5,602,823 +0.16(+0.83%)
Apr 22, 2010 19.46 19.74 19.22 19.70 5,148,353 +0.07(+0.35%)
Apr 21, 2010 19.73 19.85 19.47 19.63 5,034,055 -0.16(-0.79%)
Apr 20, 2010 19.50 19.97 19.45 19.79 436,956 +0.64(+3.34%)
Apr 19, 2010 18.82 19.22 18.79 19.15 6,610,944 -0.06(-0.33%)
Apr 16, 2010 19.72 19.82 19.02 19.21 7,505,646 -0.64(-3.23%)
Apr 15, 2010 20.03 20.28 19.80 19.85 7,625,991 -0.16(-0.82%)
Apr 14, 2010 19.85 20.18 19.64 20.02 6,604,604 +0.28(+1.40%)
Apr 13, 2010 19.72 19.84 19.55 19.74 4,333,199 -0.11(-0.56%)
Apr 12, 2010 19.81 20.02 19.75 19.85 3,714,057 -0.08(-0.41%)
Apr 09, 2010 19.95 20.05 19.78 19.94 6,130,065 +0.08(+0.39%)
Apr 08, 2010 19.51 19.94 19.22 19.86 6,463,620 +0.17(+0.86%)
Apr 07, 2010 19.89 19.93 19.56 19.69 5,902,233 -0.30(-1.51%)
Apr 06, 2010 20.07 20.22 19.86 19.99 5,289,277 -0.14(-0.72%)
Apr 05, 2010 19.88 20.20 19.79 20.13 6,060,892 +0.53(+2.70%)
Apr 01, 2010 18.90 19.60 19.60 19.60 19,967,508 +0.88(+4.73%)
Mar 31, 2010 18.48 18.80 18.43 18.72 7,120,692 +0.40(+2.17%)
Mar 30, 2010 18.28 18.40 18.22 18.32 4,205,038 +0.12(+0.65%)
Mar 29, 2010 17.77 18.25 17.77 18.20 5,348,269 +0.50(+2.84%)
Mar 26, 2010 17.72 17.85 17.60 17.70 5,714,036 -0.02(-0.10%)
Mar 25, 2010 18.02 18.09 17.70 17.72 4,830,880 -0.14(-0.76%)
Mar 24, 2010 17.85 17.99 17.76 17.85 5,516,560 -0.22(-1.22%)
Mar 23, 2010 18.16 18.17 17.83 18.07 4,891,323 +0.02(+0.10%)
Mar 22, 2010 17.94 18.10 17.82 18.06 4,655,775 -0.18(-1.00%)
Mar 19, 2010 18.50 18.51 18.03 18.24 5,081,170 -0.15(-0.84%)
Mar 18, 2010 18.65 18.75 18.29 18.39 4,595,410 -0.30(-1.62%)
Mar 17, 2010 18.56 18.80 18.55 18.70 6,082,286 +0.26(+1.43%)
Mar 16, 2010 18.27 18.45 18.17 18.43 3,890,124 +0.27(+1.49%)
Mar 15, 2010 18.02 18.18 17.99 18.16 5,796,063 -0.37(-2.02%)
Mar 12, 2010 18.59 18.83 18.42 18.54 6,118,856 -0.05(-0.25%)
Mar 11, 2010 18.48 18.61 18.46 18.58 4,363,231 -0.01(-0.05%)
Mar 10, 2010 18.43 18.71 18.37 18.59 6,901,281 +0.27(+1.50%)
Mar 09, 2010 18.07 18.41 18.05 18.32 6,585,121 +0.14(+0.75%)
Mar 08, 2010 18.40 18.42 18.10 18.18 5,902,704 -0.01(-0.03%)
Mar 05, 2010 17.77 18.31 17.77 18.19 9,033,127 +0.57(+3.26%)
Mar 04, 2010 17.60 17.73 17.44 17.61 10,226,517 +0.11(+0.62%)
Mar 03, 2010 17.46 17.70 17.47 17.51 5,636,128 +0.05(+0.26%)
Mar 02, 2010 17.50 17.66 17.43 17.46 6,267,473 +0.07(+0.38%)
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.