Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.44 -0.25 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.09 18.39 17.99 18.36 3,690,193 +0.16(+0.88%)
Jun 29, 2016 17.74 18.27 17.70 18.19 5,579,624 +0.71(+4.05%)
Jun 28, 2016 17.54 17.69 17.35 17.49 5,548,497 +0.34(+1.98%)
Jun 27, 2016 17.51 17.69 17.05 17.15 8,290,267 -0.66(-3.71%)
Jun 24, 2016 17.37 17.93 17.29 17.81 5,908,217 -0.58(-3.17%)
Jun 23, 2016 17.99 18.40 17.85 18.39 3,757,813 +0.72(+4.08%)
Jun 22, 2016 18.21 18.24 17.58 17.67 4,163,955 -0.39(-2.18%)
Jun 21, 2016 17.78 18.15 17.68 18.06 3,249,003 +0.18(+1.03%)
Jun 20, 2016 17.91 18.06 17.71 17.88 3,858,656 +0.38(+2.14%)
Jun 17, 2016 17.41 17.63 17.35 17.50 5,072,421 +0.42(+2.44%)
Jun 16, 2016 16.93 17.18 16.55 17.09 5,618,783 -0.01(-0.03%)
Jun 15, 2016 16.96 17.37 16.92 17.09 5,892,886 +0.02(+0.14%)
Jun 14, 2016 16.93 17.35 16.90 17.07 6,150,523 +0.11(+0.66%)
Jun 13, 2016 16.81 17.24 16.71 16.96 4,370,187 +0.00(+0.00%)
Jun 10, 2016 17.48 17.59 16.90 16.96 3,350,947 -0.74(-4.17%)
Jun 09, 2016 17.63 17.89 17.55 17.70 2,867,481 -0.25(-1.42%)
Jun 08, 2016 18.78 18.91 17.81 17.95 6,469,541 -0.56(-3.00%)
Jun 07, 2016 17.85 18.51 17.80 18.50 4,432,506 +0.82(+4.64%)
Jun 06, 2016 17.67 17.72 17.48 17.68 3,318,129 +0.27(+1.53%)
Jun 03, 2016 17.52 17.68 17.28 17.42 3,616,805 +0.04(+0.24%)
Jun 02, 2016 16.90 17.38 16.84 17.38 5,075,747 +0.23(+1.34%)
Jun 01, 2016 17.20 17.28 16.94 17.15 6,285,805 -0.42(-2.39%)
May 31, 2016 17.51 17.88 17.45 17.57 5,421,259 -0.05(-0.27%)
May 27, 2016 17.42 17.61 17.61 17.61 2,634,487 -0.09(-0.53%)
May 26, 2016 17.90 17.99 17.54 17.71 3,958,943 +0.05(+0.27%)
May 25, 2016 17.32 17.75 17.31 17.66 4,525,686 +0.56(+3.28%)
May 24, 2016 17.27 17.50 17.00 17.10 4,929,848 -0.06(-0.34%)
May 23, 2016 16.86 17.28 16.71 17.16 2,329,426 +0.09(+0.55%)
May 20, 2016 16.99 17.21 16.89 17.06 3,305,895 +0.21(+1.23%)
May 19, 2016 16.86 16.94 16.52 16.86 6,490,563 -0.37(-2.16%)
May 18, 2016 17.38 17.52 17.10 17.23 4,530,528 -0.31(-1.75%)
May 17, 2016 17.20 17.65 17.11 17.54 6,085,815 +0.24(+1.40%)
May 16, 2016 17.23 17.52 17.15 17.29 5,278,828 +0.42(+2.49%)
May 13, 2016 17.02 17.29 16.80 16.87 4,042,227 -0.35(-2.02%)
May 12, 2016 17.32 17.51 16.74 17.22 6,120,595 +0.17(+1.00%)
May 11, 2016 16.84 17.27 16.46 17.05 5,177,288 +0.16(+0.94%)
May 10, 2016 16.48 17.01 16.42 16.89 4,560,314 +0.56(+3.44%)
May 09, 2016 16.22 16.35 15.99 16.33 5,307,790 -0.04(-0.25%)
May 06, 2016 16.28 16.64 16.13 16.37 6,999,344 -0.08(-0.47%)
May 05, 2016 16.96 17.12 16.16 16.45 6,821,291 -0.03(-0.18%)
May 04, 2016 16.70 16.95 16.18 16.48 7,000,951 -0.19(-1.17%)
May 03, 2016 16.92 16.99 16.37 16.67 5,924,856 -0.60(-3.49%)
May 02, 2016 17.72 17.72 17.17 17.28 6,005,765 -0.45(-2.57%)
Apr 29, 2016 18.04 18.24 17.58 17.73 5,405,317 -0.11(-0.60%)
Apr 28, 2016 18.04 18.28 17.72 17.84 5,831,860 -0.25(-1.40%)
Apr 27, 2016 18.28 18.58 17.88 18.09 7,259,104 +0.05(+0.26%)
Apr 26, 2016 17.99 18.27 17.84 18.04 4,216,549 +0.28(+1.56%)
Apr 25, 2016 17.94 18.09 17.60 17.77 8,589,759 -0.27(-1.47%)
Apr 22, 2016 18.00 18.37 17.96 18.03 5,074,022 +0.07(+0.39%)
Apr 21, 2016 17.81 18.05 17.70 17.96 6,775,553 +0.15(+0.86%)
Apr 20, 2016 17.58 17.97 17.46 17.81 7,677,220 +0.08(+0.43%)
Apr 19, 2016 17.52 17.90 17.25 17.73 8,522,420 +0.38(+2.21%)
Apr 18, 2016 16.24 17.43 16.17 17.35 7,244,062 +0.48(+2.84%)
Apr 15, 2016 16.86 17.01 16.70 16.87 4,675,708 -0.37(-2.12%)
Apr 14, 2016 17.40 17.42 17.00 17.23 5,818,611 -0.06(-0.34%)
Apr 13, 2016 17.37 17.59 17.13 17.29 8,567,318 -0.08(-0.44%)
Apr 12, 2016 16.47 17.61 16.41 17.37 10,260,318 +1.07(+6.56%)
Apr 11, 2016 16.51 16.76 16.30 16.30 5,572,666 -0.04(-0.22%)
Apr 08, 2016 16.02 16.42 15.96 16.34 7,728,621 +0.91(+5.90%)
Apr 07, 2016 15.56 15.66 15.16 15.43 4,133,053 -0.35(-2.21%)
Apr 06, 2016 15.17 15.80 15.04 15.78 6,762,965 +0.83(+5.57%)
Apr 05, 2016 14.94 15.11 14.81 14.94 7,036,787 -0.17(-1.09%)
Apr 04, 2016 15.17 15.37 14.99 15.11 5,953,256 -0.13(-0.85%)
Apr 01, 2016 15.49 15.49 15.09 15.24 9,429,891 -0.71(-4.44%)
Mar 31, 2016 15.79 16.08 15.79 15.95 5,695,798 +0.14(+0.86%)
Mar 30, 2016 16.07 16.20 15.72 15.81 4,730,413 +0.03(+0.19%)
Mar 29, 2016 15.43 15.86 15.22 15.78 4,437,851 +0.05(+0.30%)
Mar 28, 2016 15.75 15.78 15.37 15.73 3,803,127 +0.04(+0.23%)
Mar 24, 2016 15.15 15.70 15.70 15.70 9,868,152 +0.15(+0.95%)
Mar 23, 2016 16.12 16.12 15.46 15.55 8,762,690 -0.79(-4.81%)
Mar 22, 2016 15.89 16.54 15.84 16.34 7,733,853 +0.26(+1.62%)
Mar 21, 2016 16.18 16.43 16.05 16.08 6,237,762 -0.13(-0.80%)
Mar 18, 2016 16.71 16.76 16.10 16.21 10,407,013 -0.37(-2.21%)
Mar 17, 2016 16.63 16.80 16.49 16.57 9,784,437 +0.28(+1.74%)
Mar 16, 2016 15.72 16.35 15.66 16.29 8,574,661 +0.78(+5.03%)
Mar 15, 2016 15.60 15.75 15.20 15.51 10,497,423 -0.42(-2.65%)
Mar 14, 2016 15.63 16.05 15.55 15.93 7,352,717 -0.05(-0.33%)
Mar 11, 2016 15.71 16.21 15.68 15.98 11,228,266 +0.53(+3.41%)
Mar 10, 2016 15.19 15.67 15.02 15.46 12,241,589 +0.06(+0.38%)
Mar 09, 2016 14.84 15.60 14.70 15.40 12,503,011 +0.75(+5.12%)
Mar 08, 2016 15.00 15.10 14.57 14.65 13,453,906 -0.66(-4.28%)
Mar 07, 2016 14.99 15.39 14.99 15.30 13,563,754 +0.18(+1.20%)
Mar 04, 2016 14.49 15.18 14.49 15.12 22,947,922 +0.78(+5.43%)
Mar 03, 2016 13.47 14.45 13.47 14.34 23,708,670 +1.19(+9.08%)
Mar 02, 2016 12.42 13.16 12.32 13.15 10,393,358 +0.59(+4.66%)
Mar 01, 2016 12.35 12.62 12.33 12.56 13,552,302 +0.35(+2.88%)
Feb 29, 2016 12.03 12.31 11.96 12.21 9,000,399 +0.34(+2.86%)
Feb 26, 2016 11.89 12.31 11.70 11.87 10,225,064 +0.30(+2.58%)
Feb 25, 2016 11.70 11.92 11.31 11.58 9,240,066 -0.11(-0.90%)
Feb 24, 2016 11.34 11.77 11.15 11.68 11,231,822 -0.03(-0.25%)
Feb 23, 2016 12.13 12.32 11.70 11.71 8,548,381 -0.61(-4.94%)
Feb 22, 2016 12.35 12.48 12.20 12.32 9,668,653 +0.37(+3.09%)
Feb 19, 2016 12.00 12.08 11.79 11.95 9,429,915 -0.45(-3.59%)
Feb 18, 2016 12.99 13.04 12.14 12.39 10,483,809 -0.34(-2.67%)
Feb 17, 2016 12.00 12.80 11.97 12.73 9,363,892 +1.00(+8.48%)
Feb 16, 2016 11.98 12.06 11.55 11.74 9,031,683 +0.01(+0.10%)
Feb 12, 2016 11.52 11.73 11.73 11.73 11,182,939 +0.56(+4.98%)
Feb 11, 2016 11.12 11.39 10.73 11.17 13,796,371 -0.32(-2.80%)
Feb 10, 2016 11.74 11.83 11.46 11.49 12,386,934 -0.37(-3.11%)
Feb 09, 2016 12.04 12.25 11.72 11.86 11,275,830 -0.42(-3.43%)
Feb 08, 2016 12.39 12.61 12.03 12.28 12,773,361 -0.44(-3.45%)
Feb 05, 2016 12.64 12.94 12.44 12.72 13,433,356 -0.19(-1.50%)
Feb 04, 2016 12.93 13.19 12.65 12.92 12,695,995 +0.19(+1.47%)
Feb 03, 2016 11.92 12.77 11.58 12.73 11,644,747 +1.14(+9.85%)
Feb 02, 2016 11.66 11.93 11.53 11.59 9,395,052 -0.65(-5.31%)
Feb 01, 2016 12.21 12.27 11.89 12.24 10,107,349 -0.21(-1.69%)
Jan 29, 2016 12.30 12.54 12.04 12.45 13,780,303 +0.29(+2.41%)
Jan 28, 2016 12.20 12.55 11.79 12.15 14,034,580 +0.67(+5.87%)
Jan 27, 2016 10.87 11.65 10.78 11.48 14,845,047 +0.50(+4.53%)
Jan 26, 2016 10.49 11.02 10.35 10.98 7,642,610 +0.77(+7.51%)
Jan 25, 2016 10.42 10.67 10.21 10.22 7,552,415 -0.56(-5.21%)
Jan 22, 2016 10.72 11.07 10.60 10.78 11,417,699 +0.60(+5.93%)
Jan 21, 2016 9.204 10.28 9.181 10.18 12,591,448 +0.94(+10.14%)
Jan 20, 2016 8.894 9.304 8.548 9.239 20,439,032 +0.01(+0.13%)
Jan 19, 2016 9.842 9.889 9.069 9.227 9,212,604 -0.62(-6.30%)
Jan 15, 2016 9.813 9.848 9.848 9.848 12,455,358 -0.69(-6.56%)
Jan 14, 2016 10.15 10.62 9.948 10.54 11,289,518 +0.45(+4.41%)
Jan 13, 2016 10.46 10.55 9.857 10.09 11,094,916 -0.17(-1.65%)
Jan 12, 2016 10.71 10.73 9.986 10.26 15,206,920 -0.35(-3.26%)
Jan 11, 2016 11.22 11.27 10.49 10.61 12,135,075 -0.70(-6.16%)
Jan 08, 2016 11.51 11.56 11.08 11.31 8,506,437 -0.14(-1.23%)
Jan 07, 2016 11.81 12.00 11.41 11.45 8,096,865 -0.76(-6.24%)
Jan 06, 2016 12.42 12.52 12.19 12.21 4,930,059 -0.63(-4.92%)
Jan 05, 2016 12.64 12.85 12.42 12.84 6,402,890 +0.21(+1.67%)
Jan 04, 2016 12.51 12.85 12.34 12.63 6,298,051 -0.15(-1.19%)
Dec 31, 2015 12.64 12.78 12.78 12.78 3,039,458 +0.01(+0.05%)
Dec 30, 2015 12.93 13.06 12.73 12.78 3,769,941 -0.41(-3.11%)
Dec 29, 2015 13.06 13.29 12.97 13.19 5,875,514 +0.37(+2.88%)
Dec 28, 2015 12.84 12.97 12.74 12.82 3,415,933 -0.32(-2.41%)
Dec 24, 2015 13.18 13.13 13.13 13.13 2,093,427 -0.01(-0.09%)
Dec 23, 2015 12.42 13.18 12.39 13.14 6,563,727 +0.97(+7.99%)
Dec 22, 2015 12.10 12.26 12.00 12.17 4,648,414 +0.08(+0.68%)
Dec 21, 2015 12.23 12.38 11.97 12.09 6,394,973 -0.14(-1.15%)
Dec 18, 2015 11.82 12.25 11.79 12.23 14,592,232 +0.38(+3.21%)
Dec 17, 2015 12.25 12.27 11.62 11.85 9,912,506 -0.47(-3.80%)
Dec 16, 2015 12.48 12.52 12.10 12.32 14,505,112 -0.32(-2.55%)
Dec 15, 2015 12.42 12.72 12.42 12.64 8,564,598 +0.37(+3.01%)
Dec 14, 2015 12.22 12.41 12.03 12.27 7,038,911 -0.08(-0.66%)
Dec 11, 2015 12.52 12.58 12.32 12.35 5,709,310 -0.51(-3.96%)
Dec 10, 2015 12.39 12.91 12.35 12.86 7,022,131 +0.36(+2.90%)
Dec 09, 2015 12.47 12.85 12.36 12.50 5,842,626 +0.20(+1.62%)
Dec 08, 2015 12.01 12.47 11.90 12.30 6,808,354 -0.06(-0.47%)
Dec 07, 2015 12.86 12.88 12.21 12.36 7,845,424 -0.93(-6.97%)
Dec 04, 2015 13.09 13.37 12.96 13.29 7,579,453 -0.09(-0.69%)
Dec 03, 2015 13.59 13.62 13.26 13.38 7,214,416 -0.06(-0.47%)
Dec 02, 2015 13.83 13.95 13.38 13.44 6,877,368 -0.57(-4.09%)
Dec 01, 2015 14.00 14.13 13.93 14.02 5,573,260 +0.00(+0.00%)
Nov 30, 2015 13.82 14.16 13.78 14.02 4,816,076 +0.03(+0.21%)
Nov 27, 2015 14.08 14.18 13.91 13.99 1,651,672 -0.27(-1.91%)
Nov 25, 2015 14.40 14.26 14.26 14.26 3,178,229 -0.21(-1.48%)
Nov 24, 2015 14.43 14.74 14.36 14.47 6,643,598 +0.19(+1.30%)
Nov 23, 2015 14.25 14.51 14.09 14.29 5,420,447 -0.01(-0.08%)
Nov 20, 2015 14.37 14.55 14.27 14.30 7,048,912 -0.08(-0.56%)
Nov 19, 2015 14.31 14.55 14.17 14.38 5,269,055 -0.05(-0.32%)
Nov 18, 2015 14.50 14.58 14.13 14.43 6,479,609 +0.05(+0.32%)
Nov 17, 2015 14.39 14.62 14.16 14.38 6,120,890 -0.05(-0.32%)
Nov 16, 2015 13.70 14.46 13.63 14.43 7,268,910 +0.71(+5.15%)
Nov 13, 2015 13.47 13.81 13.31 13.72 7,671,589 +0.16(+1.15%)
Nov 12, 2015 13.48 13.76 13.36 13.56 5,826,683 -0.29(-2.09%)
Nov 11, 2015 14.13 14.17 13.73 13.85 6,004,724 -0.33(-2.33%)
Nov 10, 2015 14.27 14.48 14.03 14.18 7,596,808 -0.20(-1.37%)
Nov 09, 2015 14.86 14.87 14.31 14.38 8,313,471 -0.27(-1.86%)
Nov 06, 2015 14.61 14.77 14.34 14.65 8,816,004 -0.17(-1.17%)
Nov 05, 2015 14.15 15.20 13.96 14.83 11,662,564 +0.77(+5.48%)
Nov 04, 2015 14.15 14.24 13.75 14.06 8,095,754 -0.10(-0.74%)
Nov 03, 2015 13.89 14.29 13.86 14.16 8,068,789 +0.38(+2.73%)
Nov 02, 2015 13.33 13.89 13.23 13.78 5,019,531 +0.34(+2.50%)
Oct 30, 2015 13.44 13.66 13.32 13.45 8,062,526 +0.10(+0.74%)
Oct 29, 2015 13.43 13.82 13.31 13.35 5,366,776 -0.10(-0.78%)
Oct 28, 2015 13.06 13.63 12.89 13.45 6,668,785 +0.55(+4.26%)
Oct 27, 2015 13.02 13.05 12.81 12.90 7,586,177 -0.43(-3.21%)
Oct 26, 2015 13.70 13.72 13.31 13.33 5,922,900 -0.33(-2.42%)
Oct 23, 2015 13.62 13.72 13.41 13.66 4,953,586 -0.10(-0.76%)
Oct 22, 2015 13.52 13.90 13.52 13.77 5,613,700 +0.32(+2.41%)
Oct 21, 2015 13.81 13.81 13.35 13.44 6,673,164 -0.45(-3.21%)
Oct 20, 2015 13.53 14.05 13.43 13.89 7,621,299 +0.41(+3.01%)
Oct 19, 2015 13.69 13.77 13.36 13.48 4,979,345 -0.43(-3.08%)
Oct 16, 2015 13.91 14.02 13.68 13.91 7,323,210 +0.09(+0.67%)
Oct 15, 2015 13.78 13.91 13.36 13.82 7,369,078 -0.09(-0.62%)
Oct 14, 2015 13.54 13.96 13.54 13.91 5,539,969 +0.31(+2.30%)
Oct 13, 2015 13.57 14.07 13.44 13.59 9,306,339 -0.38(-2.73%)
Oct 12, 2015 14.39 14.40 13.73 13.98 5,526,396 -0.36(-2.54%)
Oct 09, 2015 14.40 14.58 14.27 14.34 13,663,662 +0.03(+0.24%)
Oct 08, 2015 13.81 14.35 13.67 14.31 7,980,445 +0.47(+3.43%)
Oct 07, 2015 13.41 13.84 13.34 13.83 19,004,676 +0.69(+5.24%)
Oct 06, 2015 12.53 13.17 12.48 13.14 14,542,161 +0.66(+5.29%)
Oct 05, 2015 11.90 12.59 11.83 12.48 13,358,032 +1.01(+8.84%)
Oct 02, 2015 11.14 11.56 11.07 11.47 14,271,894 +0.25(+2.27%)
Oct 01, 2015 11.52 11.79 11.13 11.21 10,172,697 -0.05(-0.46%)
Sep 30, 2015 11.37 11.53 11.04 11.26 7,952,967 -0.05(-0.46%)
Sep 29, 2015 11.04 11.42 11.00 11.32 6,829,892 +0.28(+2.57%)
Sep 28, 2015 11.24 11.31 11.02 11.03 5,721,549 -0.35(-3.05%)
Sep 25, 2015 11.39 11.47 11.21 11.38 5,875,764 +0.10(+0.87%)
Sep 24, 2015 11.12 11.41 11.09 11.28 14,115,015 +0.04(+0.36%)
Sep 23, 2015 11.70 11.79 11.23 11.24 12,112,109 -0.39(-3.34%)
Sep 22, 2015 11.64 11.97 11.58 11.63 10,239,671 -0.30(-2.48%)
Sep 21, 2015 11.98 12.13 11.85 11.92 8,765,391 +0.08(+0.68%)
Sep 18, 2015 12.01 12.10 11.77 11.84 8,605,402 -0.45(-3.63%)
Sep 17, 2015 12.23 12.53 12.05 12.29 9,566,397 +0.01(+0.05%)
Sep 16, 2015 11.68 12.32 11.65 12.28 7,356,655 +0.78(+6.74%)
Sep 15, 2015 11.47 11.74 11.42 11.51 5,775,085 +0.10(+0.86%)
Sep 14, 2015 11.54 11.57 11.33 11.41 7,068,008 -0.19(-1.65%)
Sep 11, 2015 11.87 11.90 11.52 11.60 5,100,974 -0.47(-3.89%)
Sep 10, 2015 11.89 12.20 11.77 12.07 7,196,768 +0.19(+1.56%)
Sep 09, 2015 12.30 12.39 11.73 11.88 9,631,961 -0.18(-1.49%)
Sep 08, 2015 12.05 12.12 11.77 12.06 8,550,789 +0.23(+1.94%)
Sep 04, 2015 12.08 11.83 11.83 11.83 9,728,126 -0.48(-3.86%)
Sep 03, 2015 12.44 12.80 12.20 12.31 11,588,931 -0.06(-0.51%)
Sep 02, 2015 12.41 12.48 11.85 12.37 11,369,115 +0.07(+0.61%)
Sep 01, 2015 12.42 12.48 12.17 12.30 12,236,538 -0.57(-4.45%)
Aug 31, 2015 12.30 12.90 11.82 12.87 14,125,641 +0.38(+3.07%)
Aug 28, 2015 12.19 12.65 12.14 12.49 9,802,155 +0.26(+2.11%)
Aug 27, 2015 11.41 12.30 11.38 12.23 9,400,979 +1.07(+9.54%)
Aug 26, 2015 11.24 11.26 10.91 11.16 9,050,052 +0.09(+0.78%)
Aug 25, 2015 11.72 11.78 11.04 11.08 11,761,049 -0.15(-1.33%)
Aug 24, 2015 10.96 11.39 10.85 11.23 20,686,000 -0.44(-3.73%)
Aug 21, 2015 11.95 12.21 11.56 11.66 11,472,510 -0.40(-3.32%)
Aug 20, 2015 12.26 12.53 12.05 12.06 9,605,567 -0.33(-2.64%)
Aug 19, 2015 13.03 13.08 12.36 12.39 9,511,753 -0.77(-5.83%)
Aug 18, 2015 13.16 13.18 12.95 13.16 5,312,704 -0.01(-0.04%)
Aug 17, 2015 13.22 13.31 13.14 13.16 5,585,152 -0.19(-1.42%)
Aug 14, 2015 13.65 13.84 13.33 13.35 6,710,103 -0.22(-1.65%)
Aug 13, 2015 13.94 13.96 13.46 13.58 8,789,188 -0.50(-3.58%)
Aug 12, 2015 14.47 14.56 14.03 14.08 15,516,671 -0.29(-2.03%)
Aug 11, 2015 14.26 14.41 13.95 14.37 7,513,845 -0.24(-1.65%)
Aug 10, 2015 14.35 14.64 14.25 14.61 5,223,958 +0.30(+2.08%)
Aug 07, 2015 14.23 14.61 14.23 14.32 9,072,271 -0.03(-0.24%)
Aug 06, 2015 13.91 14.38 13.84 14.35 8,226,197 +0.32(+2.29%)
Aug 05, 2015 14.18 14.47 13.95 14.03 10,082,049 +0.01(+0.04%)
Aug 04, 2015 13.77 14.17 13.74 14.02 7,842,304 +0.36(+2.60%)
Aug 03, 2015 13.82 13.93 13.53 13.67 4,929,719 -0.30(-2.13%)
Jul 31, 2015 13.92 14.07 13.76 13.97 6,921,475 +0.02(+0.16%)
Jul 30, 2015 13.59 13.97 13.46 13.94 7,381,727 +0.36(+2.61%)
Jul 29, 2015 13.43 13.77 13.32 13.59 9,572,448 +0.13(+0.98%)
Jul 28, 2015 13.35 13.56 13.19 13.46 10,401,584 +0.19(+1.43%)
Jul 27, 2015 13.23 13.46 13.20 13.27 7,823,881 -0.21(-1.53%)
Jul 24, 2015 13.52 13.58 13.35 13.47 10,863,831 -0.06(-0.42%)
Jul 23, 2015 13.69 13.75 13.25 13.53 6,275,390 -0.12(-0.88%)
Jul 22, 2015 13.88 13.88 13.59 13.65 4,162,114 -0.40(-2.85%)
Jul 21, 2015 13.93 14.25 13.93 14.05 12,484,318 +0.18(+1.28%)
Jul 20, 2015 14.37 14.40 13.87 13.87 4,499,212 -0.58(-4.00%)
Jul 17, 2015 14.56 14.56 14.30 14.45 4,913,905 -0.10(-0.71%)
Jul 16, 2015 14.74 14.80 14.54 14.56 4,377,122 -0.08(-0.55%)
Jul 15, 2015 14.88 15.04 14.53 14.64 4,069,499 -0.38(-2.52%)
Jul 14, 2015 14.84 15.11 14.76 15.01 5,034,744 +0.07(+0.50%)
Jul 13, 2015 14.91 15.04 14.79 14.94 4,115,444 +0.03(+0.19%)
Jul 10, 2015 14.89 15.05 14.76 14.91 2,835,487 +0.13(+0.85%)
Jul 09, 2015 15.10 15.21 14.77 14.78 5,061,495 -0.05(-0.35%)
Jul 08, 2015 14.96 15.12 14.70 14.84 4,508,106 -0.28(-1.82%)
Jul 07, 2015 15.03 15.18 14.65 15.11 5,869,070 +0.02(+0.11%)
Jul 06, 2015 15.05 15.40 15.01 15.09 3,855,659 -0.36(-2.34%)
Jul 02, 2015 15.35 15.46 15.46 15.46 3,148,557 +0.22(+1.47%)
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.