Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Husky Energy (TSX: HSE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 29.20 29.75 28.84 28.91 1,237,809 -0.29(-0.99%)
Apr 29, 2009 29.34 29.48 29.03 29.20 1,223,155 +0.11(+0.38%)
Apr 28, 2009 29.11 29.53 29.00 29.09 880,644 -0.67(-2.25%)
Apr 27, 2009 29.35 29.86 28.91 29.76 1,029,069 -0.14(-0.47%)
Apr 24, 2009 30.66 30.85 29.82 29.90 1,481,571 -0.45(-1.48%)
Apr 23, 2009 30.11 30.35 29.80 30.35 681,570 +0.45(+1.51%)
Apr 22, 2009 29.20 30.33 28.92 29.90 844,304 +0.80(+2.75%)
Apr 21, 2009 28.50 29.60 28.30 29.10 1,042,801 +0.50(+1.75%)
Apr 20, 2009 29.78 29.78 28.50 28.60 894,510 -1.45(-4.83%)
Apr 17, 2009 29.70 30.60 29.56 30.05 1,171,026 +0.79(+2.70%)
Apr 16, 2009 29.25 29.50 28.73 29.26 1,262,278 +0.18(+0.62%)
Apr 15, 2009 29.55 29.67 28.72 29.08 858,019 -0.47(-1.59%)
Apr 14, 2009 29.65 29.75 28.60 29.55 3,052,922 +0.50(+1.72%)
Apr 13, 2009 27.80 29.50 27.60 29.05 1,190,247 +1.00(+3.57%)
Apr 09, 2009 27.82 28.46 26.50 28.05 2,542,732 +0.78(+2.86%)
Apr 08, 2009 27.59 28.46 26.50 27.27 1,481,987 -0.10(-0.37%)
Apr 07, 2009 27.09 27.59 27.34 27.37 1,170,538 +0.03(+0.11%)
Apr 06, 2009 27.50 27.59 27.34 27.34 1,270,677 -0.25(-0.91%)
Apr 03, 2009 28.44 28.46 26.50 27.59 1,417,539 -0.87(-3.06%)
Apr 02, 2009 27.90 28.46 27.25 28.46 4,706,668 +1.21(+4.44%)
Apr 01, 2009 26.65 27.25 26.75 27.25 1,481,789 +0.50(+1.87%)
Mar 31, 2009 26.59 26.75 26.50 26.75 1,128,189 +0.25(+0.94%)
Mar 30, 2009 26.51 27.40 26.50 26.50 1,175,169 -0.82(-3.00%)
Mar 26, 2009 28.00 27.40 27.32 27.32 2,416,194 -0.08(-0.29%)
Mar 25, 2009 27.56 27.40 27.38 27.40 3,392,241 +0.02(+0.07%)
Mar 24, 2009 27.73 27.74 27.38 27.38 1,512,712 -0.36(-1.30%)
Mar 23, 2009 27.80 28.12 27.74 27.74 2,077,114 +0.14(+0.51%)
Mar 19, 2009 27.60 27.60 27.60 27.60 1,084,932 +0.21(+0.77%)
Mar 18, 2009 27.54 27.65 27.22 27.39 1,230,227 +0.17(+0.62%)
Mar 17, 2009 27.10 27.22 27.01 27.22 1,368,556 +0.21(+0.78%)
Mar 16, 2009 26.88 27.97 26.88 27.01 1,492,794 -0.27(-0.99%)
Mar 13, 2009 27.60 27.80 26.88 27.28 624,333 -0.22(-0.80%)
Mar 12, 2009 26.61 27.65 26.50 27.50 1,262,838 +0.90(+3.38%)
Mar 11, 2009 27.20 27.60 26.09 26.60 1,291,567 -0.60(-2.21%)
Mar 10, 2009 27.00 27.27 26.76 27.20 1,883,414 +0.80(+3.03%)
Mar 09, 2009 26.19 27.30 26.00 26.40 815,956 +0.21(+0.80%)
Mar 06, 2009 26.69 26.89 25.95 26.19 1,215,218 -0.11(-0.42%)
Mar 05, 2009 27.69 27.69 26.25 26.30 2,379,959 -1.53(-5.50%)
Mar 04, 2009 26.02 28.20 26.02 27.83 1,774,246 +2.23(+8.71%)
Mar 02, 2009 26.67 26.95 25.03 25.60 736,736 -1.60(-5.88%)
Feb 27, 2009 27.10 27.89 26.58 27.20 1,036,213 -0.35(-1.27%)
Feb 26, 2009 28.00 28.72 27.41 27.55 965,985 -0.04(-0.14%)
Feb 25, 2009 26.74 28.60 25.95 27.59 1,993,330 +1.09(+4.11%)
Feb 24, 2009 25.86 26.64 25.01 26.50 1,722,500 +0.65(+2.51%)
Feb 23, 2009 27.20 27.85 25.85 25.85 1,157,982 -0.75(-2.82%)
Feb 20, 2009 27.69 27.90 26.33 26.60 793,131 -1.46(-5.20%)
Feb 19, 2009 27.50 28.28 26.82 28.06 3,416,806 +1.19(+4.43%)
Feb 18, 2009 28.47 28.47 26.65 26.87 1,154,794 -1.23(-4.38%)
Feb 17, 2009 28.90 28.90 27.75 28.10 1,236,266 -0.89(-3.07%)
Feb 13, 2009 29.60 29.85 28.50 28.99 1,380,065 -0.31(-1.06%)
Feb 12, 2009 29.69 29.70 28.81 29.30 873,932 -0.38(-1.28%)
Feb 11, 2009 30.08 30.65 29.51 29.68 933,931 -0.12(-0.40%)
Feb 10, 2009 31.68 31.71 29.65 29.80 848,430 -1.80(-5.70%)
Feb 09, 2009 30.62 31.70 30.62 31.60 1,258,333 +1.36(+4.50%)
Feb 06, 2009 29.00 30.50 28.75 30.24 1,407,736 +0.84(+2.86%)
Feb 05, 2009 29.50 29.82 28.50 29.40 1,645,981 -0.53(-1.77%)
Feb 04, 2009 29.65 30.24 29.35 29.93 1,246,861 +0.68(+2.32%)
Feb 03, 2009 30.22 30.50 28.91 29.25 981,657 -0.75(-2.50%)
Feb 02, 2009 30.35 30.35 29.55 30.00 480,876 -0.44(-1.45%)
Jan 30, 2009 30.95 31.00 29.92 30.44 654,664 -0.11(-0.36%)
Jan 29, 2009 30.77 31.00 30.07 30.55 619,996 -0.22(-0.71%)
Jan 28, 2009 31.27 31.60 30.68 30.77 720,995 +0.02(+0.07%)
Jan 27, 2009 30.64 31.23 29.82 30.75 632,518 +0.25(+0.82%)
Jan 26, 2009 29.97 31.34 29.56 30.50 814,617 +1.14(+3.88%)
Jan 23, 2009 29.11 29.57 28.28 29.36 1,515,654 -0.22(-0.74%)
Jan 22, 2009 30.30 30.48 29.13 29.58 1,094,511 -1.17(-3.80%)
Jan 21, 2009 30.77 30.82 29.51 30.75 1,160,071 +0.25(+0.82%)
Jan 20, 2009 32.30 32.49 30.50 30.50 2,694,407 -2.05(-6.30%)
Jan 19, 2009 32.85 32.88 32.30 32.55 546,470 -0.28(-0.85%)
Jan 16, 2009 33.30 33.30 31.90 32.83 758,810 +0.39(+1.20%)
Jan 15, 2009 32.80 33.01 31.77 32.44 2,646,351 -0.23(-0.70%)
Jan 14, 2009 33.02 33.02 31.56 32.67 2,330,079 -0.36(-1.09%)
Jan 13, 2009 31.85 34.10 31.73 33.03 1,607,483 +1.42(+4.49%)
Jan 12, 2009 31.83 31.97 31.50 31.61 1,115,770 -0.39(-1.22%)
Jan 09, 2009 32.32 32.45 31.63 32.00 975,982 -0.30(-0.93%)
Jan 08, 2009 32.05 32.39 31.58 32.30 698,704 +0.25(+0.78%)
Jan 07, 2009 32.20 32.46 31.50 32.05 1,367,856 -0.23(-0.71%)
Jan 06, 2009 32.50 32.83 31.95 32.28 1,764,500 +0.43(+1.35%)
Jan 05, 2009 32.55 32.84 31.06 31.85 938,602 -0.03(-0.09%)
Jan 02, 2009 30.50 31.88 30.45 31.88 638,671 +1.01(+3.27%)
Dec 31, 2008 29.75 31.00 29.52 30.87 902,153 +1.00(+3.35%)
Dec 30, 2008 29.68 30.00 29.15 29.87 1,178,952 +0.24(+0.81%)
Dec 29, 2008 28.98 29.75 28.54 29.63 492,230 +1.63(+5.82%)
Dec 24, 2008 27.57 28.30 27.10 28.00 232,592 -0.18(-0.64%)
Dec 23, 2008 28.23 28.49 27.10 28.18 789,303 +0.49(+1.77%)
Dec 22, 2008 30.49 30.49 27.50 27.69 1,378,751 -2.31(-7.70%)
Dec 19, 2008 28.00 30.00 27.60 30.00 2,810,809 +0.99(+3.41%)
Dec 18, 2008 30.35 31.61 26.85 29.01 2,788,144 -1.89(-6.12%)
Dec 17, 2008 30.99 31.70 30.55 30.90 20,335 -0.59(-1.87%)
Dec 16, 2008 30.21 31.49 30.16 31.49 1,561,948 +1.47(+4.90%)
Dec 15, 2008 32.60 32.93 29.30 30.02 1,470,365 -1.85(-5.80%)
Dec 12, 2008 29.90 32.48 29.30 31.87 886,761 +0.71(+2.28%)
Dec 11, 2008 32.30 33.20 30.00 31.16 1,196,210 -1.08(-3.35%)
Dec 10, 2008 30.80 32.36 30.25 32.24 1,252,565 +2.29(+7.65%)
Dec 09, 2008 31.69 31.69 29.25 29.95 1,137,000 -1.43(-4.56%)
Dec 08, 2008 29.25 31.50 29.25 31.38 1,515,381 +3.66(+13.20%)
Dec 05, 2008 28.00 28.70 27.03 27.72 1,351,937 -1.14(-3.95%)
Dec 04, 2008 28.90 29.68 28.59 28.86 1,262,417 +0.01(+0.03%)
Dec 03, 2008 29.10 29.44 28.28 28.85 3,037,071 -0.41(-1.40%)
Dec 02, 2008 30.00 30.50 27.51 29.26 2,792,355 -1.57(-5.09%)
Dec 01, 2008 30.69 31.00 30.28 30.83 1,347,955 -1.17(-3.66%)
Nov 28, 2008 31.17 32.00 29.29 32.00 2,187,144 +0.40(+1.27%)
Nov 27, 2008 32.01 32.25 31.25 31.60 790,267 -0.85(-2.62%)
Nov 26, 2008 31.25 32.60 30.07 32.45 1,609,112 +1.45(+4.68%)
Nov 25, 2008 30.94 31.87 29.85 31.00 1,620,616 +0.37(+1.21%)
Nov 24, 2008 30.85 31.90 29.06 30.63 1,612,494 +0.64(+2.13%)
Nov 21, 2008 29.55 30.85 26.50 29.99 3,460,321 -0.71(-2.31%)
Nov 20, 2008 31.84 31.84 29.75 30.70 1,176,346 -1.75(-5.39%)
Nov 19, 2008 34.44 34.74 32.14 32.45 962,314 -2.30(-6.62%)
Nov 18, 2008 34.39 34.89 33.76 34.75 2,894,367 +0.68(+2.00%)
Nov 17, 2008 33.20 34.34 32.15 34.07 1,308,012 +1.16(+3.52%)
Nov 14, 2008 34.00 34.00 32.63 32.91 895,608 -0.06(-0.18%)
Nov 13, 2008 33.45 33.94 31.08 32.97 1,198,085 +0.27(+0.83%)
Nov 12, 2008 33.55 33.55 32.00 32.70 956,558 -1.20(-3.54%)
Nov 11, 2008 33.85 34.35 33.01 33.90 718,234 -0.49(-1.42%)
Nov 10, 2008 35.80 36.10 33.69 34.39 856,287 +0.61(+1.81%)
Nov 07, 2008 34.58 35.20 33.51 33.78 1,043,041 -0.43(-1.26%)
Nov 06, 2008 36.00 36.00 33.27 34.21 1,582,921 -2.19(-6.02%)
Nov 05, 2008 36.34 37.91 35.15 36.40 1,477,159 +0.06(+0.17%)
Nov 04, 2008 36.35 36.98 35.80 36.34 1,058,656 +1.10(+3.12%)
Nov 03, 2008 36.20 36.43 35.05 35.24 744,603 -0.96(-2.65%)
Oct 31, 2008 35.60 36.48 34.42 36.20 997,192 +0.43(+1.20%)
Oct 30, 2008 33.51 35.77 33.29 35.77 1,277,679 +3.02(+9.22%)
Oct 29, 2008 32.00 32.91 31.20 32.75 2,329,662 +1.13(+3.57%)
Oct 28, 2008 32.00 32.43 30.25 31.62 1,905,422 +0.82(+2.66%)
Oct 27, 2008 31.70 32.49 30.78 30.80 1,081,282 -1.20(-3.75%)
Oct 24, 2008 31.85 32.34 30.81 32.00 2,250,687 -1.35(-4.05%)
Oct 23, 2008 32.79 35.67 32.14 33.35 1,364,001 +0.42(+1.28%)
Oct 22, 2008 35.00 35.00 32.26 32.93 1,309,801 -2.39(-6.77%)
Oct 21, 2008 34.75 36.30 34.12 35.32 1,532,420 -0.18(-0.51%)
Oct 20, 2008 34.00 36.20 33.46 35.50 1,781,507 +2.60(+7.90%)
Oct 17, 2008 30.80 33.22 29.75 32.90 1,442,108 +3.57(+12.17%)
Oct 16, 2008 31.11 32.79 29.00 29.33 2,246,443 -1.78(-5.72%)
Oct 15, 2008 33.00 33.00 29.10 31.11 2,409,767 -3.30(-9.59%)
Oct 14, 2008 41.70 41.78 32.02 34.41 2,329,755 +2.39(+7.46%)
Oct 10, 2008 30.70 33.80 30.02 32.02 3,713,705 +0.04(+0.13%)
Oct 09, 2008 35.25 36.49 31.31 31.98 1,355,905 -2.58(-7.47%)
Oct 08, 2008 33.46 36.76 31.73 34.56 1,511,889 +0.56(+1.65%)
Oct 07, 2008 36.85 38.85 33.56 34.00 2,009,201 -2.15(-5.95%)
Oct 06, 2008 37.96 38.00 31.52 36.15 3,156,878 -3.13(-7.97%)
Oct 03, 2008 41.99 42.50 39.28 39.28 2,638,179 -2.00(-4.84%)
Oct 02, 2008 43.96 44.00 40.29 41.28 4,570,314 -2.68(-6.10%)
Oct 01, 2008 44.37 44.62 43.41 43.96 1,919,269 -0.24(-0.54%)
Sep 30, 2008 45.16 46.18 43.70 44.20 2,854,584 -0.72(-1.60%)
Sep 29, 2008 46.00 46.02 42.58 44.92 1,160,616 -1.88(-4.02%)
Sep 26, 2008 47.10 47.96 45.55 46.80 618,346 -0.60(-1.27%)
Sep 25, 2008 44.85 47.79 44.80 47.40 1,420,717 +2.08(+4.59%)
Sep 24, 2008 45.26 46.18 44.72 45.32 4,003,067 +0.56(+1.25%)
Sep 23, 2008 46.23 47.21 44.27 44.76 2,275,670 -1.67(-3.60%)
Sep 22, 2008 46.32 48.00 46.32 46.43 2,400,709 -0.56(-1.19%)
Sep 19, 2008 45.00 47.00 44.66 46.99 3,601,815 +3.25(+7.43%)
Sep 18, 2008 42.80 49.99 42.74 43.74 3,458,139 +1.44(+3.40%)
Sep 17, 2008 42.91 43.85 41.07 42.30 2,649,770 -0.09(-0.21%)
Sep 16, 2008 40.25 42.97 40.01 42.39 1,172,794 +1.31(+3.19%)
Sep 15, 2008 40.60 41.33 40.37 41.08 1,374,448 -1.05(-2.49%)
Sep 12, 2008 43.00 43.10 41.76 42.13 1,431,624 +0.03(+0.07%)
Sep 11, 2008 41.70 43.36 41.10 42.10 2,449,288 -0.35(-0.82%)
Sep 10, 2008 39.90 42.95 39.76 42.45 3,668,136 +3.02(+7.66%)
Sep 09, 2008 42.50 42.55 39.40 39.43 2,071,498 -2.97(-7.00%)
Sep 08, 2008 44.83 44.85 42.40 42.40 860,875 -0.78(-1.81%)
Sep 05, 2008 43.85 43.95 42.70 43.18 1,257,706 -1.02(-2.31%)
Sep 04, 2008 45.82 45.82 43.75 44.20 1,360,061 -1.72(-3.75%)
Sep 03, 2008 44.86 45.98 44.20 45.92 1,330,648 +0.84(+1.86%)
Sep 02, 2008 46.00 46.38 45.00 45.08 745,324 -1.86(-3.96%)
Aug 29, 2008 47.50 47.85 46.62 46.94 743,835 -0.73(-1.53%)
Aug 28, 2008 48.75 48.94 46.50 47.67 819,063 -0.78(-1.61%)
Aug 27, 2008 47.88 48.52 47.50 48.45 2,015,113 +1.23(+2.60%)
Aug 26, 2008 47.13 47.48 46.69 47.22 729,658 +0.25(+0.53%)
Aug 25, 2008 46.89 47.24 46.36 46.97 753,373 +0.30(+0.64%)
Aug 22, 2008 47.65 47.66 46.02 46.67 721,819 -1.80(-3.71%)
Aug 21, 2008 47.44 49.21 47.30 48.47 936,449 +1.73(+3.70%)
Aug 20, 2008 45.50 47.06 44.30 46.74 1,398,584 +1.66(+3.68%)
Aug 19, 2008 45.47 46.35 44.85 45.08 585,923 -0.17(-0.38%)
Aug 18, 2008 44.69 45.88 44.48 45.25 720,873 +1.03(+2.33%)
Aug 15, 2008 44.95 45.14 44.04 44.22 761,600 -1.29(-2.83%)
Aug 14, 2008 44.55 45.65 44.38 45.51 1,155,354 +0.53(+1.18%)
Aug 13, 2008 43.93 45.23 43.50 44.98 1,160,079 +1.04(+2.37%)
Aug 12, 2008 44.28 44.35 43.67 43.94 725,042 +0.22(+0.50%)
Aug 11, 2008 43.21 43.80 42.55 43.72 562,708 +0.37(+0.85%)
Aug 08, 2008 44.50 44.50 43.09 43.35 2,479,567 -1.54(-3.43%)
Aug 07, 2008 45.70 45.80 44.55 44.89 1,256,017 -0.29(-0.64%)
Aug 06, 2008 44.70 45.44 44.23 45.18 933,855 +0.94(+2.12%)
Aug 05, 2008 43.01 45.24 43.01 44.24 933,323 -1.88(-4.08%)
Aug 04, 2008 45.25 46.85 45.17 46.12 735,791 +0.00(+0.00%)
Aug 01, 2008 45.25 46.85 45.17 46.12 735,791 +0.78(+1.72%)
Jul 31, 2008 46.00 46.00 44.42 45.34 1,063,115 -0.60(-1.31%)
Jul 30, 2008 43.86 46.48 43.52 45.94 850,487 +2.04(+4.65%)
Jul 29, 2008 43.50 44.23 42.77 43.90 866,172 +0.37(+0.85%)
Jul 28, 2008 42.73 43.98 42.65 43.53 1,254,704 +1.13(+2.67%)
Jul 25, 2008 41.90 42.40 41.60 42.40 1,813,965 +0.96(+2.32%)
Jul 24, 2008 42.09 42.68 40.84 41.44 2,244,536 +0.93(+2.30%)
Jul 23, 2008 41.07 41.28 40.30 40.51 1,717,850 -0.84(-2.03%)
Jul 22, 2008 42.00 42.00 40.54 41.35 1,304,054 -0.47(-1.12%)
Jul 21, 2008 41.75 41.82 40.54 41.82 886,680 +0.65(+1.58%)
Jul 18, 2008 42.20 42.20 41.17 41.17 826,338 -0.08(-0.19%)
Jul 17, 2008 41.99 42.00 40.98 41.25 2,342,224 -0.89(-2.11%)
Jul 16, 2008 43.00 43.15 41.33 42.14 1,137,689 -1.03(-2.39%)
Jul 15, 2008 44.51 44.74 42.99 43.17 741,472 -1.83(-4.07%)
Jul 14, 2008 45.20 45.20 44.52 45.00 695,576 +0.20(+0.45%)
Jul 11, 2008 46.00 46.00 44.76 44.80 692,426 -0.43(-0.95%)
Jul 10, 2008 45.20 45.48 44.00 45.23 627,319 +0.64(+1.44%)
Jul 09, 2008 46.50 46.98 44.02 44.59 687,938 -1.21(-2.64%)
Jul 08, 2008 44.95 45.80 43.69 45.80 1,231,024 +1.46(+3.29%)
Jul 07, 2008 46.11 46.96 44.12 44.34 1,349,527 -2.56(-5.46%)
Jul 04, 2008 47.25 47.66 46.20 46.90 305,689 +0.05(+0.11%)
Jul 03, 2008 48.46 49.15 46.57 46.85 1,060,035 -1.80(-3.70%)
Jul 02, 2008 49.44 50.19 48.18 48.65 991,281 -0.17(-0.35%)
Jul 01, 2008 48.31 48.89 47.74 48.82 1,281,153 +0.00(+0.00%)
Jun 30, 2008 48.31 48.89 47.74 48.82 1,281,153 +0.96(+2.01%)
Jun 27, 2008 48.30 48.72 47.75 47.86 795,155 +0.07(+0.15%)
Jun 26, 2008 48.56 48.73 47.12 47.79 610,034 -0.15(-0.31%)
Jun 25, 2008 48.42 49.13 46.80 47.94 2,110,701 -0.18(-0.37%)
Jun 24, 2008 49.62 49.62 48.08 48.12 950,269 -1.55(-3.12%)
Jun 23, 2008 48.04 49.77 47.80 49.67 905,262 +2.06(+4.33%)
Jun 20, 2008 50.25 50.64 47.00 47.61 2,852,591 -1.99(-4.01%)
Jun 19, 2008 50.48 50.48 49.40 49.60 803,290 -0.89(-1.76%)
Jun 18, 2008 50.15 50.78 49.87 50.49 1,226,528 +0.23(+0.46%)
Jun 17, 2008 49.80 50.42 49.61 50.26 857,086 +0.26(+0.52%)
Jun 16, 2008 51.86 52.00 49.67 50.00 1,656,303 -1.26(-2.46%)
Jun 13, 2008 50.50 51.51 50.30 51.26 1,263,113 +0.54(+1.06%)
Jun 12, 2008 50.01 51.74 50.01 50.72 3,173,051 -0.11(-0.22%)
Jun 11, 2008 50.40 51.08 49.49 50.83 1,515,281 +1.37(+2.77%)
Jun 10, 2008 51.85 51.85 49.40 49.46 1,717,601 -1.76(-3.44%)
Jun 09, 2008 51.42 53.00 51.13 51.22 515,891 -0.32(-0.62%)
Jun 06, 2008 51.30 52.79 51.30 51.54 1,023,763 +0.96(+1.90%)
Jun 05, 2008 50.33 51.00 50.00 50.58 2,154,857 +0.48(+0.96%)
Jun 04, 2008 49.95 50.54 49.15 50.10 838,817 +0.15(+0.30%)
Jun 03, 2008 50.18 50.55 49.60 49.95 838,603 -0.26(-0.52%)
Jun 02, 2008 49.54 50.45 49.00 50.21 931,653 +0.35(+0.70%)
May 30, 2008 50.20 50.75 49.86 49.86 936,478 -0.07(-0.14%)
May 29, 2008 51.30 51.93 49.93 49.93 884,261 -1.40(-2.73%)
May 28, 2008 49.70 51.59 49.28 51.33 812,334 +0.98(+1.95%)
May 27, 2008 51.80 51.90 50.10 50.35 2,754,431 -1.77(-3.40%)
May 26, 2008 52.13 52.50 51.71 52.12 360,661 -0.20(-0.38%)
May 23, 2008 52.71 53.00 51.80 52.32 1,118,461 +0.37(+0.71%)
May 22, 2008 53.00 54.24 51.70 51.95 1,484,163 -1.05(-1.98%)
May 21, 2008 52.72 53.90 52.38 53.00 1,864,064 +0.07(+0.13%)
May 20, 2008 52.49 53.86 51.08 52.93 2,678,623 +0.99(+1.91%)
May 19, 2008 50.55 52.00 50.00 51.94 1,459,400 +0.00(+0.00%)
May 16, 2008 50.55 52.00 50.00 51.94 1,459,400 +2.32(+4.68%)
May 15, 2008 51.00 51.00 48.93 49.62 2,290,717 -0.88(-1.74%)
May 14, 2008 50.32 50.82 50.13 50.50 1,148,965 +0.31(+0.62%)
May 13, 2008 51.29 51.29 49.81 50.19 1,481,836 -1.65(-3.18%)
May 12, 2008 50.70 52.11 50.02 51.84 1,454,932 +1.33(+2.63%)
May 09, 2008 51.50 51.53 50.00 50.51 1,310,174 -0.39(-0.77%)
May 08, 2008 48.90 50.90 48.65 50.90 3,737,458 +2.28(+4.69%)
May 07, 2008 49.05 49.13 48.02 48.62 2,170,932 -0.41(-0.84%)
May 06, 2008 46.85 49.29 46.83 49.03 1,277,030 +2.24(+4.79%)
May 05, 2008 46.71 46.91 45.81 46.79 1,296,963 +0.63(+1.36%)
May 02, 2008 45.01 46.34 46.16 46.16 799,849 +1.47(+3.29%)
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.