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, 2010 28.99 29.05 28.61 28.71 1,028,583 -0.33(-1.14%)
Apr 29, 2010 29.22 29.49 28.90 29.04 884,489 -0.07(-0.24%)
Apr 28, 2010 29.75 29.83 28.97 29.11 1,371,563 -0.83(-2.77%)
Apr 27, 2010 30.40 30.44 29.76 29.94 925,866 -0.67(-2.19%)
Apr 26, 2010 30.37 30.67 30.30 30.61 557,402 +0.25(+0.82%)
Apr 23, 2010 30.02 30.49 29.75 30.36 947,032 +0.34(+1.13%)
Apr 22, 2010 29.52 30.02 29.24 30.02 753,388 +0.26(+0.87%)
Apr 21, 2010 29.68 29.85 29.35 29.76 673,621 +0.04(+0.13%)
Apr 20, 2010 29.27 29.85 29.22 29.72 984,193 +0.65(+2.24%)
Apr 19, 2010 28.63 29.18 28.61 29.07 751,622 +0.08(+0.28%)
Apr 16, 2010 29.45 29.45 28.89 28.99 811,028 -0.44(-1.50%)
Apr 15, 2010 29.99 30.16 29.37 29.43 1,156,857 -0.70(-2.32%)
Apr 14, 2010 30.28 30.30 30.00 30.13 616,321 +0.06(+0.20%)
Apr 13, 2010 30.01 30.45 30.01 30.07 833,889 -0.12(-0.40%)
Apr 12, 2010 30.12 30.34 30.02 30.19 487,159 +0.07(+0.23%)
Apr 09, 2010 29.89 30.25 29.81 30.12 804,707 +0.37(+1.24%)
Apr 08, 2010 29.52 30.00 29.25 29.75 972,401 -0.11(-0.37%)
Apr 07, 2010 30.00 30.23 29.42 29.86 1,341,355 -0.11(-0.37%)
Apr 06, 2010 30.00 30.21 29.70 29.97 1,181,283 -0.50(-1.64%)
Apr 05, 2010 30.45 30.70 30.32 30.47 1,139,428 +0.11(+0.36%)
Apr 01, 2010 30.36 30.36 30.36 0 +1.23(+4.22%)
Mar 31, 2010 28.42 29.22 28.31 29.13 1,888,501 +0.87(+3.08%)
Mar 30, 2010 28.30 28.40 28.13 28.26 737,169 +0.12(+0.43%)
Mar 29, 2010 27.43 28.25 27.38 28.14 975,658 +0.80(+2.93%)
Mar 26, 2010 27.45 27.60 27.25 27.34 696,325 -0.11(-0.40%)
Mar 25, 2010 27.45 27.61 27.31 27.45 1,156,198 +0.05(+0.18%)
Mar 24, 2010 27.60 27.60 27.40 27.40 944,627 -0.21(-0.76%)
Mar 23, 2010 27.67 27.74 27.53 27.61 886,360 -0.06(-0.22%)
Mar 22, 2010 27.59 27.72 27.48 27.67 656,670 -0.21(-0.75%)
Mar 19, 2010 27.71 27.94 27.45 27.88 2,756,830 +0.23(+0.83%)
Mar 18, 2010 27.70 27.75 27.55 27.65 813,084 -0.05(-0.18%)
Mar 17, 2010 27.58 27.80 27.55 27.70 877,016 +0.15(+0.54%)
Mar 16, 2010 27.55 27.64 27.42 27.55 2,061,465 +0.02(+0.07%)
Mar 15, 2010 27.52 27.58 27.37 27.53 851,874 +0.02(+0.07%)
Mar 12, 2010 27.60 27.65 27.36 27.51 2,991,341 -0.06(-0.22%)
Mar 11, 2010 27.61 27.82 27.40 27.57 1,607,290 +0.02(+0.07%)
Mar 10, 2010 27.65 27.71 27.36 27.55 958,611 -0.05(-0.18%)
Mar 09, 2010 27.64 27.86 27.32 27.60 2,191,611 -0.19(-0.68%)
Mar 08, 2010 27.91 28.01 27.64 27.79 935,225 +0.12(+0.43%)
Mar 05, 2010 27.06 27.80 27.03 27.67 1,674,731 +0.77(+2.86%)
Mar 04, 2010 26.89 27.03 26.77 26.90 1,373,137 +0.09(+0.34%)
Mar 03, 2010 26.91 27.01 26.79 26.81 726,000 -0.02(-0.07%)
Mar 02, 2010 27.00 27.17 26.79 26.83 1,039,772 -0.17(-0.63%)
Mar 01, 2010 26.95 27.12 26.83 27.00 1,203,836 +0.08(+0.30%)
Feb 26, 2010 26.90 27.05 26.82 26.92 778,538 +0.08(+0.30%)
Feb 25, 2010 26.95 26.95 26.60 26.84 1,034,582 -0.31(-1.14%)
Feb 24, 2010 27.50 27.63 27.13 27.15 933,847 -0.21(-0.77%)
Feb 23, 2010 27.50 27.55 27.11 27.36 1,541,698 -0.08(-0.29%)
Feb 22, 2010 27.72 27.80 27.40 27.44 786,466 -0.16(-0.58%)
Feb 19, 2010 27.59 27.62 27.36 27.60 1,027,407 +0.06(+0.22%)
Feb 18, 2010 27.59 27.69 27.43 27.54 850,637 -0.05(-0.18%)
Feb 17, 2010 27.55 27.84 27.48 27.59 2,211,375 +0.12(+0.44%)
Feb 16, 2010 27.30 27.55 27.28 27.47 1,138,488 +0.40(+1.48%)
Feb 12, 2010 27.07 27.07 27.07 0 +0.49(+1.84%)
Feb 11, 2010 26.60 26.60 26.30 26.58 1,876,497 +0.01(+0.04%)
Feb 10, 2010 26.79 26.79 26.44 26.57 1,203,831 -0.07(-0.26%)
Feb 09, 2010 27.00 27.00 26.51 26.64 2,260,838 +0.00(+0.00%)
Feb 08, 2010 27.10 27.15 26.50 26.64 1,541,154 -0.20(-0.75%)
Feb 05, 2010 26.60 26.85 26.35 26.84 2,934,387 +0.25(+0.94%)
Feb 04, 2010 26.76 26.79 26.27 26.59 3,076,404 -0.35(-1.30%)
Feb 03, 2010 27.15 27.21 26.83 26.94 1,113,165 -0.19(-0.70%)
Feb 02, 2010 27.17 27.24 26.81 27.13 1,456,203 +0.23(+0.86%)
Feb 01, 2010 26.78 26.98 26.51 26.90 1,331,578 +0.30(+1.13%)
Jan 29, 2010 26.88 27.10 26.46 26.60 2,161,919 -0.17(-0.64%)
Jan 28, 2010 27.52 27.65 26.73 26.77 1,177,021 -0.54(-1.98%)
Jan 27, 2010 27.50 27.50 27.02 27.31 1,469,082 -0.14(-0.51%)
Jan 26, 2010 27.72 27.73 27.28 27.45 1,389,180 -0.34(-1.22%)
Jan 25, 2010 27.69 27.97 27.60 27.79 938,378 +0.14(+0.51%)
Jan 22, 2010 28.00 28.08 27.60 27.65 848,281 -0.43(-1.53%)
Jan 21, 2010 28.86 28.88 28.00 28.08 1,201,757 -0.62(-2.16%)
Jan 20, 2010 28.88 28.88 28.32 28.70 1,400,916 -0.20(-0.69%)
Jan 19, 2010 29.45 29.45 28.89 28.90 1,099,233 -0.59(-2.00%)
Jan 18, 2010 29.45 29.58 29.26 29.49 309,068 +0.24(+0.82%)
Jan 15, 2010 29.39 29.50 29.02 29.25 778,754 -0.14(-0.48%)
Jan 14, 2010 29.98 30.00 29.27 29.39 971,111 -0.53(-1.77%)
Jan 13, 2010 29.61 30.27 29.32 29.92 1,152,195 +0.22(+0.74%)
Jan 12, 2010 29.72 29.98 29.56 29.70 918,075 -0.06(-0.20%)
Jan 11, 2010 30.25 30.45 29.64 29.76 675,638 -0.32(-1.06%)
Jan 08, 2010 30.07 30.27 29.96 30.08 1,343,809 -0.01(-0.03%)
Jan 07, 2010 30.40 30.40 30.00 30.09 940,705 -0.38(-1.25%)
Jan 06, 2010 30.09 30.50 29.85 30.47 1,409,001 +0.21(+0.69%)
Jan 05, 2010 30.73 30.88 30.22 30.26 553,609 -0.33(-1.08%)
Jan 04, 2010 30.30 30.63 30.30 30.59 589,719 +0.51(+1.70%)
Dec 31, 2009 30.08 30.08 30.08 0 +0.10(+0.33%)
Dec 30, 2009 29.91 30.07 29.76 29.98 333,099 -0.13(-0.43%)
Dec 29, 2009 29.87 30.23 29.87 30.11 687,814 +0.24(+0.80%)
Dec 24, 2009 29.60 29.90 29.60 29.87 232,209 +0.22(+0.74%)
Dec 23, 2009 29.50 29.71 29.33 29.65 755,338 +0.21(+0.71%)
Dec 22, 2009 29.20 29.48 29.02 29.44 644,024 +0.22(+0.75%)
Dec 21, 2009 29.09 29.39 29.09 29.22 1,213,436 +0.27(+0.93%)
Dec 18, 2009 29.15 29.46 28.65 28.95 2,062,386 -0.24(-0.82%)
Dec 17, 2009 29.15 29.20 28.71 29.19 1,620,304 -0.21(-0.71%)
Dec 16, 2009 29.05 29.53 28.95 29.40 1,771,630 +0.39(+1.34%)
Dec 15, 2009 28.80 29.10 28.65 29.01 1,042,610 +0.03(+0.10%)
Dec 14, 2009 28.50 29.05 28.78 28.98 1,215,117 +0.48(+1.68%)
Dec 11, 2009 27.82 28.54 27.64 28.50 1,733,315 +0.92(+3.34%)
Dec 10, 2009 26.86 27.63 26.86 27.58 1,035,938 +0.77(+2.87%)
Dec 09, 2009 27.49 27.49 26.44 26.81 2,005,349 -0.43(-1.58%)
Dec 08, 2009 27.40 27.44 27.02 27.24 1,036,958 -0.30(-1.09%)
Dec 07, 2009 27.40 27.81 27.35 27.54 599,849 +0.14(+0.51%)
Dec 04, 2009 27.57 27.87 27.27 27.40 820,134 -0.05(-0.18%)
Dec 03, 2009 27.68 27.81 27.40 27.45 1,645,642 -0.25(-0.90%)
Dec 02, 2009 27.80 27.94 27.60 27.70 925,724 -0.19(-0.68%)
Dec 01, 2009 28.00 28.00 27.79 27.89 1,150,642 +0.19(+0.69%)
Nov 30, 2009 27.90 28.05 27.70 27.70 1,168,277 -0.15(-0.54%)
Nov 27, 2009 27.75 28.16 27.56 27.85 1,190,799 -0.07(-0.25%)
Nov 26, 2009 28.08 28.08 27.90 27.92 299,252 -0.21(-0.75%)
Nov 25, 2009 28.17 28.37 28.02 28.13 1,338,581 +0.13(+0.46%)
Nov 24, 2009 28.36 28.38 27.87 28.00 1,358,444 -0.22(-0.78%)
Nov 23, 2009 28.25 28.55 28.11 28.22 1,175,313 +0.07(+0.25%)
Nov 20, 2009 28.18 28.20 27.96 28.15 899,162 -0.04(-0.14%)
Nov 19, 2009 28.75 28.82 28.08 28.19 1,483,199 -0.56(-1.95%)
Nov 18, 2009 29.15 29.25 28.54 28.75 1,219,344 -0.55(-1.88%)
Nov 17, 2009 28.75 29.33 28.68 29.30 1,478,880 +0.54(+1.88%)
Nov 16, 2009 28.65 28.79 28.50 28.76 1,469,762 +0.46(+1.63%)
Nov 13, 2009 28.05 29.38 28.05 28.30 1,008,527 +0.11(+0.39%)
Nov 12, 2009 28.41 28.57 28.05 28.19 1,533,061 -0.32(-1.12%)
Nov 11, 2009 29.10 29.10 28.37 28.51 826,996 -0.24(-0.83%)
Nov 10, 2009 28.55 28.77 28.34 28.75 1,013,982 +0.15(+0.52%)
Nov 09, 2009 28.49 28.75 28.46 28.60 1,343,768 +0.41(+1.45%)
Nov 06, 2009 27.93 28.28 27.75 28.19 1,109,519 +0.12(+0.43%)
Nov 05, 2009 27.86 28.17 27.72 28.07 869,067 +0.22(+0.79%)
Nov 04, 2009 28.10 28.33 27.75 27.85 1,534,311 +0.06(+0.22%)
Nov 03, 2009 27.60 27.85 27.34 27.79 1,339,205 +0.05(+0.18%)
Nov 02, 2009 28.50 28.66 27.45 27.74 1,903,674 -0.76(-2.67%)
Oct 30, 2009 28.70 28.85 28.11 28.50 2,026,592 +0.04(+0.14%)
Oct 29, 2009 28.80 28.82 28.18 28.46 2,134,025 -0.07(-0.25%)
Oct 28, 2009 29.48 29.60 28.43 28.53 1,730,233 -1.02(-3.45%)
Oct 27, 2009 29.97 30.13 29.55 29.55 1,200,513 -0.29(-0.97%)
Oct 26, 2009 30.45 30.69 29.80 29.84 1,054,011 -0.56(-1.84%)
Oct 23, 2009 31.10 30.63 30.20 30.40 1,223,396 -0.55(-1.78%)
Oct 22, 2009 31.13 32.00 30.86 30.95 2,438,142 -1.65(-5.06%)
Oct 21, 2009 32.69 33.08 32.13 32.60 1,589,820 -0.17(-0.52%)
Oct 20, 2009 32.50 32.84 32.61 32.77 948,741 +0.27(+0.83%)
Oct 19, 2009 32.35 32.50 32.06 32.50 830,917 +0.42(+1.31%)
Oct 16, 2009 31.65 32.24 31.39 32.08 1,020,034 +0.13(+0.41%)
Oct 15, 2009 31.48 32.03 31.25 31.95 1,304,197 +0.47(+1.49%)
Oct 14, 2009 30.50 31.65 30.50 31.48 1,716,762 +1.17(+3.86%)
Oct 13, 2009 30.15 30.33 29.91 30.31 1,189,691 +0.16(+0.53%)
Oct 09, 2009 30.24 30.64 30.00 30.15 1,718,185 -0.10(-0.33%)
Oct 08, 2009 30.07 30.34 29.98 30.25 1,854,354 +0.24(+0.80%)
Oct 07, 2009 29.67 30.12 29.67 30.01 1,799,856 +0.30(+1.01%)
Oct 06, 2009 29.84 30.20 29.30 29.71 2,935,890 -0.43(-1.43%)
Oct 05, 2009 29.15 30.30 29.15 30.14 1,598,844 +0.85(+2.90%)
Oct 02, 2009 29.00 29.56 28.81 29.29 771,270 -0.16(-0.54%)
Oct 01, 2009 30.32 30.32 29.40 29.45 1,358,793 -0.69(-2.29%)
Sep 30, 2009 30.66 30.66 29.81 30.14 808,273 -0.11(-0.36%)
Sep 29, 2009 30.45 30.56 30.14 30.25 739,319 -0.12(-0.40%)
Sep 28, 2009 29.91 30.61 29.91 30.37 685,852 +0.57(+1.91%)
Sep 25, 2009 29.85 30.29 29.80 29.80 519,710 -0.20(-0.67%)
Sep 24, 2009 30.70 30.95 29.61 30.00 1,031,191 -0.82(-2.66%)
Sep 23, 2009 31.06 31.20 30.57 30.82 703,482 -0.14(-0.45%)
Sep 22, 2009 30.61 31.20 30.44 30.96 1,605,713 +0.49(+1.61%)
Sep 21, 2009 30.35 30.58 29.88 30.47 738,801 -0.28(-0.91%)
Sep 18, 2009 30.56 30.95 30.43 30.75 1,964,256 +0.15(+0.49%)
Sep 17, 2009 30.40 30.60 30.17 30.60 1,344,403 +0.28(+0.92%)
Sep 16, 2009 30.25 30.49 30.07 30.32 1,713,720 +0.25(+0.83%)
Sep 15, 2009 29.76 30.07 29.64 30.07 1,642,473 +0.47(+1.59%)
Sep 14, 2009 29.30 29.70 29.15 29.60 1,144,474 +0.10(+0.34%)
Sep 11, 2009 29.18 29.54 29.01 29.50 1,113,940 +0.50(+1.72%)
Sep 10, 2009 28.79 29.15 28.55 29.00 1,690,338 +0.30(+1.05%)
Sep 09, 2009 29.05 29.12 28.61 28.70 1,581,130 -0.21(-0.73%)
Sep 08, 2009 29.00 29.23 28.88 28.91 1,208,241 +0.40(+1.40%)
Sep 04, 2009 28.75 28.93 28.33 28.51 1,316,908 -0.17(-0.59%)
Sep 03, 2009 28.78 29.10 28.65 28.68 847,391 +0.13(+0.46%)
Sep 02, 2009 29.12 29.26 28.53 28.55 1,512,990 -0.57(-1.96%)
Sep 01, 2009 29.60 29.69 29.00 29.12 1,019,640 -0.36(-1.22%)
Aug 31, 2009 29.80 29.80 28.97 29.48 1,610,624 -0.52(-1.73%)
Aug 28, 2009 30.64 30.80 29.93 30.00 3,189,695 -0.34(-1.12%)
Aug 27, 2009 30.57 30.64 30.01 30.34 678,549 -0.32(-1.04%)
Aug 26, 2009 30.51 30.99 30.51 30.66 608,928 -0.05(-0.16%)
Aug 25, 2009 31.20 31.20 30.50 30.71 1,066,770 -0.29(-0.94%)
Aug 24, 2009 31.14 31.14 30.81 31.00 1,096,567 +0.11(+0.36%)
Aug 21, 2009 31.13 31.13 30.61 30.89 892,941 +0.15(+0.49%)
Aug 20, 2009 30.86 31.10 30.71 30.74 543,069 -0.04(-0.13%)
Aug 19, 2009 30.70 31.03 30.38 30.78 1,490,113 -0.77(-2.44%)
Aug 18, 2009 30.63 31.60 30.43 31.55 2,823,959 +0.97(+3.17%)
Aug 17, 2009 30.05 30.64 30.00 30.58 667,804 -0.38(-1.23%)
Aug 14, 2009 31.02 31.02 30.32 30.96 652,065 +0.06(+0.19%)
Aug 13, 2009 30.64 31.05 30.25 30.90 869,176 +0.87(+2.90%)
Aug 12, 2009 30.05 30.44 29.99 30.03 775,462 +0.02(+0.07%)
Aug 11, 2009 30.80 31.03 29.90 30.01 1,369,935 -0.78(-2.53%)
Aug 10, 2009 31.30 31.47 30.69 30.79 667,883 -0.48(-1.54%)
Aug 07, 2009 31.68 31.80 31.18 31.27 500,503 -0.03(-0.10%)
Aug 06, 2009 31.50 31.73 31.26 31.30 470,328 -0.15(-0.48%)
Aug 05, 2009 31.71 31.85 31.13 31.45 1,076,286 -0.35(-1.10%)
Aug 04, 2009 32.48 32.49 31.34 31.80 1,233,937 +0.10(+0.32%)
Jul 31, 2009 31.60 32.00 31.33 31.70 1,168,334 -0.30(-0.94%)
Jul 30, 2009 32.25 32.25 31.81 32.00 973,363 +0.40(+1.27%)
Jul 29, 2009 32.50 32.50 31.54 31.60 677,213 -0.93(-2.86%)
Jul 28, 2009 33.03 33.55 32.53 32.53 642,945 -1.12(-3.33%)
Jul 27, 2009 33.59 33.75 33.06 33.65 629,206 +0.29(+0.87%)
Jul 24, 2009 34.00 34.00 33.15 33.36 693,913 -0.64(-1.88%)
Jul 23, 2009 32.35 34.04 32.25 34.00 2,034,805 +2.00(+6.25%)
Jul 22, 2009 31.35 32.04 31.35 32.00 810,509 +0.20(+0.63%)
Jul 21, 2009 32.50 32.65 31.50 31.80 932,056 -0.58(-1.79%)
Jul 20, 2009 32.35 32.45 31.56 32.38 657,744 +1.02(+3.25%)
Jul 17, 2009 31.04 31.47 31.00 31.36 880,702 +0.41(+1.32%)
Jul 16, 2009 31.43 31.50 30.80 30.95 929,930 -0.49(-1.56%)
Jul 15, 2009 31.05 31.94 30.92 31.44 1,144,257 +0.85(+2.78%)
Jul 14, 2009 31.10 31.19 30.43 30.59 486,491 -0.13(-0.42%)
Jul 13, 2009 30.00 30.72 29.68 30.72 558,961 +0.47(+1.55%)
Jul 10, 2009 29.60 30.25 29.51 30.25 490,911 +0.22(+0.73%)
Jul 09, 2009 29.54 30.03 29.29 30.03 1,941,141 +1.24(+4.31%)
Jul 08, 2009 29.50 29.96 28.29 28.79 1,683,026 -0.65(-2.21%)
Jul 07, 2009 30.32 30.72 29.40 29.44 1,215,068 -0.88(-2.90%)
Jul 06, 2009 31.50 31.50 30.25 30.32 928,506 -1.61(-5.04%)
Jul 03, 2009 31.61 32.27 31.61 31.93 212,059 +0.13(+0.41%)
Jul 02, 2009 32.45 32.45 31.80 31.80 602,444 -0.73(-2.24%)
Jun 30, 2009 32.90 33.01 31.75 32.53 948,671 -0.17(-0.52%)
Jun 29, 2009 32.60 32.77 32.43 32.70 463,032 +0.48(+1.49%)
Jun 26, 2009 32.50 32.50 31.68 32.22 991,493 +0.05(+0.16%)
Jun 25, 2009 31.72 32.45 31.54 32.17 1,084,613 +0.92(+2.94%)
Jun 24, 2009 31.49 31.75 31.05 31.25 2,711,851 +0.35(+1.13%)
Jun 23, 2009 30.40 31.00 30.10 30.90 714,779 +0.55(+1.81%)
Jun 22, 2009 31.69 31.88 30.25 30.35 1,077,528 -1.98(-6.12%)
Jun 19, 2009 31.80 32.33 31.46 32.33 2,212,268 +0.93(+2.96%)
Jun 18, 2009 31.40 31.75 31.07 31.40 1,046,680 +0.05(+0.16%)
Jun 17, 2009 33.50 33.50 31.31 31.35 1,764,791 -1.88(-5.66%)
Jun 16, 2009 34.52 34.79 33.03 33.23 964,300 -0.65(-1.92%)
Jun 15, 2009 35.00 35.00 33.58 33.88 807,157 -1.27(-3.61%)
Jun 12, 2009 35.49 36.09 35.05 35.15 908,381 -0.53(-1.49%)
Jun 11, 2009 35.26 35.82 35.03 35.68 866,331 +0.68(+1.94%)
Jun 10, 2009 35.14 35.23 34.45 35.00 1,357,155 +0.55(+1.60%)
Jun 09, 2009 34.33 34.87 34.16 34.45 820,803 +0.56(+1.65%)
Jun 08, 2009 34.43 34.11 33.57 33.89 519,985 -0.56(-1.63%)
Jun 05, 2009 34.24 34.45 33.16 34.45 615,686 +0.80(+2.38%)
Jun 04, 2009 33.45 33.74 32.86 33.65 883,611 +0.65(+1.97%)
Jun 03, 2009 34.25 34.25 32.80 33.00 848,588 -1.28(-3.73%)
Jun 02, 2009 34.80 35.49 34.11 34.28 1,937,932 -0.47(-1.35%)
Jun 01, 2009 34.51 34.75 34.06 34.75 1,285,068 +1.24(+3.70%)
May 29, 2009 34.22 34.50 33.51 33.51 2,171,462 -0.38(-1.12%)
May 28, 2009 32.50 33.89 32.35 33.89 1,065,036 +1.69(+5.25%)
May 27, 2009 32.52 32.99 32.10 32.20 637,808 -0.15(-0.46%)
May 26, 2009 32.25 32.50 32.00 32.35 1,119,618 -0.10(-0.31%)
May 25, 2009 32.01 32.50 32.00 32.45 312,444 +0.43(+1.34%)
May 22, 2009 31.75 32.28 31.64 32.02 589,661 +0.61(+1.94%)
May 21, 2009 32.70 32.70 31.41 31.41 1,281,633 -1.86(-5.59%)
May 20, 2009 33.37 34.45 32.70 33.27 1,273,976 +0.13(+0.39%)
May 19, 2009 32.97 33.23 32.52 33.14 1,290,465 +0.94(+2.92%)
May 17, 2009 32.58 32.88 32.18 32.20 128,753 +0.32(+1.00%)
May 15, 2009 32.58 32.88 31.71 31.88 647,716 -0.62(-1.91%)
May 14, 2009 31.18 32.91 31.15 32.50 825,916 +1.22(+3.90%)
May 13, 2009 33.01 33.73 31.21 31.28 1,566,073 -2.11(-6.32%)
May 12, 2009 32.70 33.60 32.51 33.39 1,188,491 +1.16(+3.60%)
May 11, 2009 32.87 32.98 32.06 32.23 884,948 -1.40(-4.16%)
May 08, 2009 32.45 33.63 32.31 33.63 1,062,706 +1.67(+5.23%)
May 07, 2009 32.75 33.10 31.68 31.96 1,190,177 -0.13(-0.41%)
May 06, 2009 31.44 32.25 31.43 32.09 1,443,922 +1.00(+3.22%)
May 05, 2009 31.28 31.28 30.32 31.09 915,225 +0.11(+0.36%)
May 04, 2009 29.58 30.99 29.35 30.98 1,214,031 +1.66(+5.66%)
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.