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 28, 2017 15.68 15.94 15.59 15.76 956,186 +0.17(+1.09%)
Apr 27, 2017 15.75 15.87 15.50 15.59 1,075,960 -0.36(-2.26%)
Apr 26, 2017 15.85 16.12 15.85 15.95 599,643 -0.13(-0.81%)
Apr 25, 2017 15.64 16.10 15.64 16.08 906,697 +0.36(+2.29%)
Apr 24, 2017 15.48 15.79 15.41 15.72 1,338,713 +0.27(+1.75%)
Apr 21, 2017 15.36 15.46 15.27 15.45 702,472 +0.05(+0.32%)
Apr 20, 2017 15.55 15.64 15.36 15.40 766,877 -0.15(-0.96%)
Apr 19, 2017 15.62 15.67 15.50 15.55 1,399,455 -0.06(-0.38%)
Apr 18, 2017 15.54 15.77 15.53 15.61 920,925 -0.14(-0.89%)
Apr 17, 2017 15.50 15.78 15.44 15.75 859,373 +0.25(+1.61%)
Apr 13, 2017 15.43 15.60 15.36 15.50 1,817,633 +0.03(+0.19%)
Apr 12, 2017 15.36 15.60 15.36 15.47 1,279,998 +0.02(+0.13%)
Apr 11, 2017 15.42 15.45 15.10 15.45 746,607 +0.08(+0.52%)
Apr 10, 2017 15.24 15.45 15.21 15.37 1,279,819 +0.24(+1.59%)
Apr 07, 2017 15.24 15.25 15.10 15.13 607,925 -0.07(-0.46%)
Apr 06, 2017 15.26 15.30 15.11 15.20 552,671 +0.03(+0.20%)
Apr 05, 2017 15.44 15.51 15.17 15.17 1,096,885 -0.10(-0.65%)
Apr 04, 2017 15.00 15.28 14.91 15.27 1,149,252 +0.25(+1.66%)
Apr 03, 2017 15.01 15.05 14.80 15.02 1,657,034 +0.01(+0.07%)
Mar 31, 2017 15.09 15.15 15.00 15.01 1,078,654 -0.09(-0.60%)
Mar 30, 2017 15.68 15.74 15.08 15.10 1,565,310 -0.57(-3.64%)
Mar 29, 2017 15.53 15.77 15.43 15.67 491,720 +0.09(+0.58%)
Mar 28, 2017 15.34 15.68 15.30 15.58 924,811 +0.32(+2.10%)
Mar 27, 2017 15.17 15.36 15.08 15.26 813,052 -0.01(-0.07%)
Mar 24, 2017 15.27 15.33 15.13 15.27 443,655 +0.03(+0.20%)
Mar 23, 2017 15.19 15.36 15.02 15.24 596,368 +0.05(+0.33%)
Mar 22, 2017 15.14 15.20 14.94 15.19 1,652,626 -0.05(-0.33%)
Mar 21, 2017 15.50 15.55 15.17 15.24 1,262,758 -0.21(-1.36%)
Mar 20, 2017 15.51 15.76 15.35 15.45 979,853 -0.14(-0.90%)
Mar 17, 2017 15.57 15.79 15.55 15.59 3,012,036 +0.03(+0.19%)
Mar 16, 2017 15.51 15.62 15.40 15.56 689,877 +0.10(+0.65%)
Mar 15, 2017 15.39 15.52 15.27 15.46 698,795 +0.26(+1.71%)
Mar 14, 2017 15.49 15.49 15.20 15.20 967,829 -0.42(-2.69%)
Mar 13, 2017 15.55 15.75 15.41 15.62 770,104 +0.06(+0.39%)
Mar 10, 2017 15.85 15.88 15.42 15.56 842,370 -0.16(-1.02%)
Mar 09, 2017 15.81 16.05 15.60 15.72 1,465,575 -0.12(-0.76%)
Mar 08, 2017 16.20 16.32 15.82 15.84 984,220 -0.43(-2.64%)
Mar 07, 2017 16.10 16.32 16.03 16.27 4,297,271 +0.21(+1.31%)
Mar 06, 2017 15.98 16.11 15.92 16.06 676,800 -0.05(-0.31%)
Mar 03, 2017 16.05 16.19 16.02 16.11 952,192 +0.05(+0.31%)
Mar 02, 2017 15.99 16.17 15.93 16.06 726,323 -0.08(-0.50%)
Mar 01, 2017 15.97 16.17 15.84 16.14 4,360,445 +0.34(+2.15%)
Feb 28, 2017 15.83 15.91 15.77 15.80 1,320,619 -0.04(-0.25%)
Feb 27, 2017 15.58 15.97 15.31 15.84 2,032,102 +0.34(+2.19%)
Feb 24, 2017 16.31 16.31 15.46 15.50 2,566,373 -0.90(-5.49%)
Feb 23, 2017 16.29 16.40 16.17 16.40 2,167,635 +0.24(+1.49%)
Feb 22, 2017 16.39 16.43 16.12 16.16 1,287,632 -0.33(-2.00%)
Feb 21, 2017 16.40 16.51 16.33 16.49 1,679,433 +0.14(+0.86%)
Feb 17, 2017 16.35 16.35 16.35 0 +0.05(+0.31%)
Feb 16, 2017 16.15 16.30 16.03 16.30 942,520 +0.19(+1.18%)
Feb 15, 2017 15.95 16.15 15.91 16.11 846,449 +0.14(+0.88%)
Feb 14, 2017 15.93 15.97 15.71 15.97 2,609,145 +0.06(+0.38%)
Feb 13, 2017 15.90 15.92 15.68 15.91 630,512 +0.02(+0.13%)
Feb 10, 2017 16.00 16.08 15.82 15.89 1,449,641 +0.03(+0.19%)
Feb 09, 2017 15.90 16.02 15.78 15.86 955,240 +0.08(+0.51%)
Feb 08, 2017 15.70 15.83 15.49 15.78 1,176,701 +0.05(+0.32%)
Feb 07, 2017 15.80 15.89 15.60 15.73 1,130,839 -0.12(-0.76%)
Feb 06, 2017 16.45 16.46 15.81 15.85 1,484,732 -0.55(-3.35%)
Feb 03, 2017 16.38 16.47 16.25 16.40 720,199 -0.01(-0.06%)
Feb 02, 2017 16.58 16.60 16.36 16.41 598,116 -0.18(-1.08%)
Feb 01, 2017 16.89 16.89 16.34 16.59 1,227,530 -0.20(-1.19%)
Jan 31, 2017 16.69 16.81 16.57 16.79 871,183 +0.10(+0.60%)
Jan 30, 2017 16.81 16.87 16.56 16.69 903,745 -0.22(-1.30%)
Jan 27, 2017 17.14 17.17 16.79 16.91 847,176 -0.24(-1.40%)
Jan 26, 2017 17.31 17.40 17.12 17.15 1,124,798 -0.16(-0.92%)
Jan 25, 2017 17.07 17.42 17.01 17.31 1,846,430 +0.05(+0.29%)
Jan 24, 2017 16.35 17.28 16.30 17.26 2,438,339 +0.98(+6.02%)
Jan 23, 2017 16.53 16.54 16.22 16.28 1,456,395 -0.07(-0.43%)
Jan 20, 2017 16.20 16.42 16.20 16.35 1,778,465 +0.25(+1.55%)
Jan 19, 2017 16.00 16.16 16.00 16.10 928,493 +0.13(+0.81%)
Jan 18, 2017 16.14 16.27 15.93 15.97 2,076,532 -0.27(-1.66%)
Jan 17, 2017 16.46 16.47 16.19 16.24 894,135 -0.07(-0.43%)
Jan 16, 2017 16.41 16.42 16.20 16.31 275,265 -0.10(-0.61%)
Jan 13, 2017 16.14 16.45 16.06 16.41 707,985 +0.28(+1.74%)
Jan 12, 2017 16.43 16.44 16.02 16.13 1,213,819 -0.04(-0.25%)
Jan 11, 2017 16.14 16.18 15.98 16.17 598,347 +0.14(+0.87%)
Jan 10, 2017 16.15 16.24 16.01 16.03 585,146 -0.11(-0.68%)
Jan 09, 2017 16.15 16.36 16.02 16.14 751,970 -0.09(-0.55%)
Jan 06, 2017 16.49 16.49 16.16 16.23 1,358,808 -0.25(-1.52%)
Jan 05, 2017 16.63 16.70 16.45 16.48 1,130,803 -0.15(-0.90%)
Jan 04, 2017 16.63 16.64 16.34 16.63 1,388,120 +0.10(+0.60%)
Jan 03, 2017 16.46 16.75 16.35 16.53 743,664 +0.24(+1.47%)
Dec 30, 2016 16.29 16.29 16.29 0 -0.03(-0.18%)
Dec 29, 2016 16.31 16.42 16.25 16.32 506,752 -0.01(-0.06%)
Dec 28, 2016 16.37 16.45 16.25 16.33 1,252,868 -0.05(-0.31%)
Dec 23, 2016 16.38 16.38 16.38 0 -0.14(-0.85%)
Dec 22, 2016 16.52 16.63 16.47 16.52 790,137 +0.01(+0.06%)
Dec 21, 2016 16.60 16.74 16.47 16.51 694,052 +0.06(+0.36%)
Dec 20, 2016 16.75 16.75 16.41 16.45 676,108 -0.20(-1.20%)
Dec 19, 2016 16.59 16.89 16.55 16.65 927,182 -0.08(-0.48%)
Dec 16, 2016 16.50 16.80 16.30 16.73 3,143,170 +0.46(+2.83%)
Dec 15, 2016 16.13 16.46 16.13 16.27 1,801,606 +0.09(+0.56%)
Dec 14, 2016 16.74 16.74 16.12 16.18 1,426,073 -0.50(-3.00%)
Dec 13, 2016 17.19 17.35 16.68 16.68 2,260,294 -0.22(-1.30%)
Dec 12, 2016 16.74 17.03 16.70 16.90 4,985,744 +0.68(+4.19%)
Dec 09, 2016 16.12 16.32 16.09 16.22 1,277,524 +0.13(+0.81%)
Dec 08, 2016 16.17 16.23 16.04 16.09 2,260,561 -0.05(-0.31%)
Dec 07, 2016 15.91 16.30 15.86 16.14 2,002,006 +0.09(+0.56%)
Dec 06, 2016 16.03 16.16 16.00 16.05 2,150,829 -0.14(-0.86%)
Dec 05, 2016 16.15 16.21 15.96 16.19 6,972,642 +0.33(+2.08%)
Dec 02, 2016 15.80 15.99 15.75 15.86 1,614,289 +0.09(+0.57%)
Dec 01, 2016 16.05 16.37 15.70 15.77 2,059,821 +0.00(+0.00%)
Nov 30, 2016 15.46 15.88 15.41 15.77 2,923,864 +1.07(+7.28%)
Nov 29, 2016 14.64 14.75 14.57 14.70 969,215 -0.14(-0.94%)
Nov 28, 2016 14.79 14.90 14.66 14.84 1,134,048 +0.17(+1.16%)
Nov 25, 2016 14.78 14.85 14.60 14.67 770,953 -0.30(-2.00%)
Nov 24, 2016 14.96 15.04 14.93 14.97 208,901 -0.02(-0.13%)
Nov 23, 2016 14.86 15.06 14.83 14.99 742,754 +0.02(+0.13%)
Nov 22, 2016 14.80 14.99 14.70 14.97 906,723 +0.22(+1.49%)
Nov 21, 2016 14.54 14.75 14.48 14.75 874,170 +0.34(+2.36%)
Nov 18, 2016 14.37 14.45 14.28 14.41 763,082 +0.06(+0.42%)
Nov 17, 2016 14.36 14.46 14.27 14.35 1,028,995 +0.10(+0.70%)
Nov 16, 2016 14.33 14.40 14.13 14.25 864,904 -0.18(-1.25%)
Nov 15, 2016 14.35 14.71 14.32 14.43 1,059,872 +0.08(+0.56%)
Nov 14, 2016 14.26 14.35 14.15 14.35 904,085 +0.00(+0.00%)
Nov 11, 2016 14.27 14.35 14.05 14.35 1,790,940 +0.02(+0.14%)
Nov 10, 2016 14.20 14.36 14.15 14.33 1,028,735 +0.12(+0.84%)
Nov 09, 2016 14.05 14.21 13.93 14.21 1,235,619 +0.13(+0.92%)
Nov 08, 2016 14.20 14.30 13.96 14.08 1,267,717 -0.13(-0.91%)
Nov 07, 2016 14.38 14.38 14.13 14.21 778,107 +0.13(+0.92%)
Nov 04, 2016 14.10 14.31 13.92 14.08 1,247,699 -0.05(-0.35%)
Nov 03, 2016 14.19 14.38 14.08 14.13 837,577 -0.06(-0.42%)
Nov 02, 2016 14.28 14.31 14.07 14.19 1,083,357 -0.26(-1.80%)
Nov 01, 2016 14.46 14.58 14.25 14.45 988,701 +0.02(+0.14%)
Oct 31, 2016 14.63 14.68 14.20 14.43 1,443,273 -0.27(-1.84%)
Oct 28, 2016 14.88 14.88 14.60 14.70 2,040,861 -0.21(-1.41%)
Oct 27, 2016 15.30 15.40 14.77 14.91 3,130,113 -0.35(-2.29%)
Oct 26, 2016 15.30 15.37 15.08 15.26 1,731,046 -0.13(-0.84%)
Oct 25, 2016 15.84 15.95 15.33 15.39 1,677,271 -0.50(-3.15%)
Oct 24, 2016 15.92 15.99 15.72 15.89 955,529 -0.04(-0.25%)
Oct 21, 2016 15.85 16.08 15.76 15.93 1,032,727 +0.07(+0.44%)
Oct 20, 2016 15.80 16.04 15.66 15.86 951,151 -0.03(-0.19%)
Oct 19, 2016 15.84 15.97 15.66 15.89 1,179,127 +0.19(+1.21%)
Oct 18, 2016 15.75 15.87 15.69 15.70 733,113 +0.06(+0.38%)
Oct 17, 2016 15.88 15.91 15.56 15.64 2,662,449 -0.25(-1.57%)
Oct 14, 2016 15.94 15.99 15.80 15.89 1,148,011 +0.02(+0.13%)
Oct 13, 2016 15.80 16.00 15.55 15.87 1,126,464 -0.08(-0.50%)
Oct 12, 2016 16.33 16.33 15.91 15.95 1,158,562 -0.42(-2.57%)
Oct 11, 2016 16.69 16.69 16.30 16.37 923,638 -0.20(-1.21%)
Oct 07, 2016 16.57 16.57 16.57 0 -0.08(-0.48%)
Oct 06, 2016 16.83 16.88 16.63 16.65 577,323 -0.15(-0.89%)
Oct 05, 2016 16.27 16.93 16.24 16.80 1,246,684 +0.71(+4.41%)
Oct 04, 2016 16.11 16.21 15.90 16.09 752,564 +0.03(+0.19%)
Oct 03, 2016 16.22 16.22 15.83 16.06 523,106 -0.01(-0.06%)
Sep 30, 2016 16.16 16.26 15.78 16.07 1,081,580 -0.01(-0.06%)
Sep 29, 2016 16.10 16.49 16.06 16.08 1,777,036 +0.02(+0.12%)
Sep 28, 2016 15.33 16.09 15.12 16.06 1,904,890 +0.83(+5.45%)
Sep 27, 2016 15.30 15.41 15.06 15.23 662,287 -0.18(-1.17%)
Sep 26, 2016 15.58 15.58 15.34 15.41 524,926 -0.12(-0.77%)
Sep 23, 2016 15.81 15.91 15.47 15.53 541,348 -0.30(-1.90%)
Sep 22, 2016 15.92 15.95 15.70 15.83 694,647 +0.07(+0.44%)
Sep 21, 2016 15.70 15.76 15.45 15.76 793,495 +0.33(+2.14%)
Sep 20, 2016 15.45 15.62 15.41 15.43 798,067 -0.13(-0.84%)
Sep 19, 2016 15.74 15.75 15.45 15.56 894,113 -0.05(-0.32%)
Sep 16, 2016 15.55 15.62 15.38 15.61 1,430,309 -0.02(-0.13%)
Sep 15, 2016 15.39 15.67 15.36 15.63 616,743 +0.29(+1.89%)
Sep 14, 2016 15.27 15.58 15.20 15.34 717,254 +0.04(+0.26%)
Sep 13, 2016 15.70 15.71 15.30 15.30 991,340 -0.61(-3.83%)
Sep 12, 2016 15.92 16.12 15.73 15.91 802,715 -0.11(-0.69%)
Sep 09, 2016 16.27 16.27 16.00 16.02 1,005,078 -0.42(-2.55%)
Sep 08, 2016 16.35 16.48 16.10 16.44 1,126,789 +0.22(+1.36%)
Sep 07, 2016 16.27 16.47 16.21 16.22 474,103 -0.02(-0.12%)
Sep 06, 2016 16.40 16.40 16.04 16.24 799,647 -0.15(-0.92%)
Sep 02, 2016 16.39 16.39 16.39 0 +0.26(+1.61%)
Sep 01, 2016 16.02 16.28 15.98 16.13 588,209 +0.01(+0.06%)
Aug 31, 2016 16.50 16.69 16.01 16.12 959,653 -0.58(-3.47%)
Aug 30, 2016 16.44 16.71 16.36 16.70 573,902 +0.25(+1.52%)
Aug 29, 2016 16.44 16.59 16.35 16.45 646,095 -0.08(-0.48%)
Aug 26, 2016 16.60 16.82 16.39 16.53 323,659 -0.02(-0.12%)
Aug 25, 2016 16.86 16.93 16.52 16.55 595,804 -0.38(-2.24%)
Aug 24, 2016 16.91 17.06 16.87 16.93 518,899 -0.07(-0.41%)
Aug 23, 2016 16.96 17.07 16.80 17.00 476,740 -0.02(-0.12%)
Aug 22, 2016 16.77 17.03 16.71 17.02 517,589 +0.13(+0.77%)
Aug 19, 2016 16.86 16.94 16.71 16.89 433,354 +0.03(+0.18%)
Aug 18, 2016 16.79 16.86 16.66 16.86 611,635 +0.18(+1.08%)
Aug 17, 2016 16.81 16.82 16.52 16.68 564,001 -0.20(-1.18%)
Aug 16, 2016 17.03 17.08 16.85 16.88 417,080 -0.09(-0.53%)
Aug 15, 2016 17.06 17.22 16.87 16.97 679,468 +0.02(+0.12%)
Aug 12, 2016 16.98 17.00 16.85 16.95 567,575 +0.13(+0.77%)
Aug 11, 2016 16.79 16.91 16.67 16.82 799,444 +0.17(+1.02%)
Aug 10, 2016 16.82 16.83 16.59 16.65 897,353 -0.12(-0.72%)
Aug 09, 2016 16.67 16.86 16.53 16.77 816,320 +0.12(+0.72%)
Aug 08, 2016 16.73 16.78 16.58 16.65 730,913 +0.10(+0.60%)
Aug 05, 2016 16.64 16.89 16.50 16.55 779,709 -0.05(-0.30%)
Aug 04, 2016 16.19 16.87 16.13 16.60 1,329,017 +0.36(+2.22%)
Aug 03, 2016 15.79 16.43 15.68 16.24 2,304,185 +1.05(+6.91%)
Aug 02, 2016 15.16 15.35 15.03 15.19 661,724 -0.17(-1.11%)
Jul 29, 2016 15.36 15.36 15.36 0 +0.01(+0.07%)
Jul 28, 2016 15.46 15.52 15.29 15.35 475,226 -0.10(-0.65%)
Jul 27, 2016 15.54 15.99 15.41 15.45 662,854 -0.15(-0.96%)
Jul 26, 2016 15.57 15.82 15.49 15.60 659,858 -0.03(-0.19%)
Jul 25, 2016 15.74 15.87 15.52 15.63 669,712 -0.26(-1.64%)
Jul 22, 2016 15.20 15.92 15.20 15.89 1,436,296 +0.47(+3.05%)
Jul 21, 2016 15.43 15.67 15.35 15.42 719,139 -0.02(-0.13%)
Jul 20, 2016 15.07 15.49 15.01 15.44 932,392 +0.33(+2.18%)
Jul 19, 2016 15.25 15.37 15.07 15.11 1,075,291 -0.16(-1.05%)
Jul 18, 2016 15.25 15.33 15.09 15.27 646,235 +0.01(+0.07%)
Jul 15, 2016 15.44 15.49 15.18 15.26 527,906 -0.14(-0.91%)
Jul 14, 2016 15.59 15.65 15.33 15.40 601,441 +0.02(+0.13%)
Jul 13, 2016 15.84 15.90 15.32 15.38 811,803 -0.53(-3.33%)
Jul 12, 2016 15.45 15.92 15.41 15.91 1,015,074 +0.71(+4.67%)
Jul 11, 2016 15.30 15.46 15.14 15.20 1,044,753 -0.03(-0.20%)
Jul 08, 2016 15.33 15.06 15.23 1,523,465 +0.14(+0.93%)
Jul 07, 2016 15.70 15.75 15.01 15.09 926,992 -0.66(-4.19%)
Jul 05, 2016 15.93 15.93 15.36 15.75 1,351,704 -0.34(-2.11%)
Jul 04, 2016 16.00 16.14 15.88 16.09 362,777 +0.32(+2.03%)
Jun 30, 2016 15.77 15.77 15.77 0 +0.18(+1.15%)
Jun 29, 2016 15.25 15.64 15.08 15.59 1,204,760 +0.66(+4.42%)
Jun 28, 2016 15.09 15.16 14.68 14.93 1,058,484 +0.38(+2.61%)
Jun 27, 2016 14.96 15.09 14.45 14.55 971,291 -0.53(-3.51%)
Jun 24, 2016 14.92 15.40 14.82 15.08 1,015,503 -0.46(-2.96%)
Jun 23, 2016 15.31 15.61 15.30 15.54 994,194 +0.41(+2.71%)
Jun 22, 2016 15.56 15.67 14.98 15.13 1,090,956 -0.33(-2.13%)
Jun 21, 2016 15.23 15.58 15.10 15.46 714,424 +0.15(+0.98%)
Jun 20, 2016 15.51 15.51 15.10 15.31 926,330 +0.26(+1.73%)
Jun 17, 2016 14.98 15.23 14.91 15.05 3,800,134 +0.19(+1.28%)
Jun 16, 2016 15.00 15.00 14.60 14.86 1,872,392 -0.21(-1.39%)
Jun 15, 2016 15.06 15.40 15.04 15.07 1,031,094 -0.05(-0.33%)
Jun 14, 2016 15.37 15.63 15.04 15.12 1,307,268 -0.24(-1.56%)
Jun 13, 2016 15.43 15.85 15.28 15.36 1,334,864 -0.22(-1.41%)
Jun 10, 2016 15.91 16.02 15.47 15.58 1,093,607 -0.55(-3.41%)
Jun 09, 2016 16.04 16.26 15.88 16.13 1,098,214 -0.10(-0.62%)
Jun 08, 2016 16.89 16.90 16.08 16.23 1,536,831 -0.47(-2.81%)
Jun 07, 2016 16.24 16.70 16.18 16.70 1,552,005 +0.64(+3.99%)
Jun 06, 2016 15.73 16.09 15.73 16.06 1,939,793 +0.47(+3.01%)
Jun 03, 2016 15.47 15.60 15.22 15.59 1,316,229 +0.11(+0.71%)
Jun 02, 2016 15.07 15.65 15.00 15.48 1,462,315 +0.30(+1.98%)
Jun 01, 2016 15.03 15.45 15.00 15.18 1,010,097 +0.04(+0.26%)
May 31, 2016 15.10 15.20 15.00 15.14 1,715,662 +0.10(+0.66%)
May 30, 2016 15.25 15.25 15.00 15.04 411,336 -0.18(-1.18%)
May 27, 2016 14.99 15.24 14.96 15.22 1,361,076 +0.10(+0.66%)
May 26, 2016 15.10 15.26 14.97 15.12 1,678,704 +0.09(+0.60%)
May 25, 2016 14.73 15.10 14.71 15.03 1,208,394 +0.38(+2.59%)
May 24, 2016 14.70 14.85 14.58 14.65 1,181,916 -0.03(-0.20%)
May 20, 2016 14.68 14.68 14.68 0 +0.24(+1.66%)
May 19, 2016 14.59 14.75 14.35 14.44 1,339,013 -0.31(-2.10%)
May 18, 2016 15.30 15.35 14.72 14.75 1,735,179 -0.58(-3.78%)
May 17, 2016 15.25 15.54 15.18 15.33 1,341,993 +0.05(+0.33%)
May 16, 2016 15.16 15.34 15.12 15.28 1,281,753 +0.40(+2.69%)
May 13, 2016 15.31 15.36 14.88 14.88 1,140,362 -0.47(-3.06%)
May 12, 2016 15.39 15.54 14.85 15.35 4,969,213 +0.23(+1.52%)
May 11, 2016 15.25 15.36 14.66 15.12 2,755,799 -0.06(-0.40%)
May 10, 2016 14.92 15.26 14.84 15.18 1,540,479 +0.39(+2.64%)
May 09, 2016 15.16 15.20 14.72 14.79 1,278,277 -0.42(-2.76%)
May 06, 2016 15.23 15.74 15.14 15.21 907,337 -0.09(-0.59%)
May 05, 2016 15.69 15.95 15.04 15.30 1,639,055 -0.14(-0.91%)
May 04, 2016 15.45 15.68 15.19 15.44 1,240,197 +0.17(+1.11%)
May 03, 2016 15.01 15.28 14.46 15.27 2,350,034 +0.08(+0.53%)
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.