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, 2018 17.63 18.04 17.61 17.96 1,241,940 +0.33(+1.87%)
Apr 27, 2018 17.47 18.00 17.43 17.63 1,540,021 +0.09(+0.51%)
Apr 26, 2018 19.09 19.09 17.31 17.54 4,482,234 -1.55(-8.12%)
Apr 25, 2018 18.99 19.24 18.82 19.09 830,752 +0.10(+0.53%)
Apr 24, 2018 19.10 19.24 18.84 18.99 745,523 -0.10(-0.52%)
Apr 23, 2018 18.78 19.12 18.78 19.09 1,057,306 +0.03(+0.16%)
Apr 20, 2018 19.48 19.50 18.97 19.06 1,010,358 -0.46(-2.36%)
Apr 19, 2018 19.75 19.94 19.47 19.52 1,182,603 -0.26(-1.31%)
Apr 18, 2018 19.17 19.85 19.16 19.78 1,506,832 +0.74(+3.89%)
Apr 17, 2018 18.35 19.12 18.35 19.04 1,714,837 +0.72(+3.93%)
Apr 16, 2018 18.60 18.62 18.25 18.32 1,023,306 -0.25(-1.35%)
Apr 13, 2018 18.69 18.70 18.54 18.57 962,710 -0.07(-0.38%)
Apr 12, 2018 18.21 18.67 18.21 18.64 685,182 +0.28(+1.53%)
Apr 11, 2018 18.15 18.50 18.05 18.36 1,049,367 +0.19(+1.05%)
Apr 10, 2018 18.05 18.22 17.92 18.17 1,489,788 +0.34(+1.91%)
Apr 09, 2018 18.20 18.21 17.76 17.83 1,048,064 -0.18(-1.00%)
Apr 06, 2018 18.40 18.50 17.88 18.01 1,091,471 -0.46(-2.49%)
Apr 05, 2018 17.95 18.49 17.73 18.47 1,259,727 +0.57(+3.18%)
Apr 04, 2018 18.05 18.07 17.73 17.90 796,397 -0.29(-1.59%)
Apr 03, 2018 18.15 18.21 17.92 18.19 616,288 +0.13(+0.72%)
Apr 02, 2018 18.33 18.50 17.91 18.06 837,048 -0.38(-2.06%)
Mar 29, 2018 18.44 18.44 18.44 0 +0.75(+4.24%)
Mar 28, 2018 17.69 17.95 17.60 17.69 783,412 -0.08(-0.45%)
Mar 27, 2018 17.88 18.00 17.75 17.77 991,164 +0.11(+0.62%)
Mar 26, 2018 17.95 17.97 17.43 17.66 895,689 -0.19(-1.06%)
Mar 23, 2018 18.01 18.36 17.83 17.85 886,243 -0.09(-0.50%)
Mar 22, 2018 18.17 18.22 17.82 17.94 1,005,966 -0.38(-2.07%)
Mar 21, 2018 17.92 18.43 17.90 18.32 1,132,138 +0.47(+2.63%)
Mar 20, 2018 17.55 18.01 17.55 17.85 1,190,449 +0.37(+2.12%)
Mar 19, 2018 17.61 17.68 17.33 17.48 805,039 -0.26(-1.47%)
Mar 16, 2018 17.13 17.83 16.98 17.74 2,558,711 +0.74(+4.35%)
Mar 15, 2018 17.03 17.10 16.93 17.00 662,615 +0.07(+0.41%)
Mar 14, 2018 17.03 17.11 16.91 16.93 660,279 -0.02(-0.12%)
Mar 13, 2018 16.80 17.12 16.70 16.95 1,333,399 +0.14(+0.83%)
Mar 12, 2018 17.00 17.09 16.66 16.81 555,388 -0.11(-0.65%)
Mar 09, 2018 17.06 17.10 16.87 16.92 979,812 -0.01(-0.06%)
Mar 08, 2018 17.10 17.10 16.91 16.93 984,273 -0.10(-0.59%)
Mar 07, 2018 17.15 16.84 17.03 990,666 +0.03(+0.18%)
Mar 06, 2018 17.50 17.50 16.97 17.00 1,087,606 -0.35(-2.02%)
Mar 05, 2018 16.99 17.44 16.91 17.35 758,274 +0.32(+1.88%)
Mar 02, 2018 16.89 17.18 16.76 17.03 4,984,002 +0.09(+0.53%)
Mar 01, 2018 17.38 17.38 16.56 16.94 1,911,314 +0.00(+0.00%)
Feb 28, 2018 17.21 17.36 16.94 16.94 1,439,193 -0.35(-2.02%)
Feb 27, 2018 17.11 17.43 17.07 17.29 894,557 +0.03(+0.17%)
Feb 26, 2018 16.91 17.30 16.90 17.26 866,759 +0.35(+2.07%)
Feb 23, 2018 16.66 16.94 16.66 16.91 635,758 +0.28(+1.68%)
Feb 22, 2018 16.62 16.91 16.50 16.63 726,982 +0.09(+0.54%)
Feb 21, 2018 16.53 16.68 16.44 16.54 614,925 -0.02(-0.12%)
Feb 20, 2018 16.50 16.64 16.45 16.56 591,809 +0.07(+0.42%)
Feb 16, 2018 16.49 16.49 16.49 0 +0.11(+0.67%)
Feb 15, 2018 16.44 16.54 16.13 16.38 2,346,785 +0.00(+0.00%)
Feb 14, 2018 16.28 16.55 16.06 16.38 1,438,159 -0.04(-0.24%)
Feb 13, 2018 16.42 1,839,497 -0.22(-1.32%)
Feb 12, 2018 16.63 16.91 16.52 16.64 1,661,216 +0.16(+0.97%)
Feb 09, 2018 16.51 16.93 16.46 16.48 1,854,458 -0.28(-1.67%)
Feb 08, 2018 17.21 17.61 16.75 16.76 1,063,594 -0.53(-3.07%)
Feb 07, 2018 17.38 17.45 17.09 17.29 893,505 -0.02(-0.12%)
Feb 06, 2018 16.97 17.37 16.71 17.31 1,353,774 +0.03(+0.17%)
Feb 05, 2018 17.41 17.73 17.15 17.28 1,251,360 -0.11(-0.63%)
Feb 02, 2018 17.72 17.86 17.38 17.39 2,078,751 -0.69(-3.82%)
Feb 01, 2018 18.12 18.33 17.87 18.08 1,151,984 +0.05(+0.28%)
Jan 31, 2018 17.66 18.16 17.48 18.03 1,414,069 +0.34(+1.92%)
Jan 30, 2018 18.27 18.29 18.10 17.69 1,204,492 -0.64(-3.49%)
Jan 29, 2018 18.50 18.69 18.30 18.33 1,163,206 -0.02(-0.11%)
Jan 26, 2018 18.33 18.49 18.26 18.35 453,176 +0.05(+0.27%)
Jan 25, 2018 18.50 18.69 18.24 18.30 1,017,489 -0.10(-0.54%)
Jan 24, 2018 17.88 18.45 17.87 18.40 1,947,283 +0.42(+2.34%)
Jan 23, 2018 17.66 18.09 17.65 17.98 1,155,437 +0.29(+1.64%)
Jan 22, 2018 17.90 17.95 17.67 17.69 1,155,903 -0.22(-1.23%)
Jan 19, 2018 17.85 17.96 17.58 17.91 2,596,981 +0.14(+0.79%)
Jan 18, 2018 17.76 18.51 17.58 17.77 3,011,249 -1.29(-6.77%)
Jan 17, 2018 18.96 19.07 18.74 19.06 901,055 +0.12(+0.63%)
Jan 16, 2018 19.00 19.24 18.81 18.94 1,042,193 -0.06(-0.32%)
Jan 15, 2018 18.51 19.07 18.51 19.00 513,253 +0.34(+1.82%)
Jan 12, 2018 18.62 18.76 18.57 18.66 845,021 -0.01(-0.05%)
Jan 11, 2018 18.78 18.90 18.57 18.67 1,534,631 -0.08(-0.43%)
Jan 10, 2018 18.45 18.82 18.44 18.75 1,189,541 +0.34(+1.85%)
Jan 09, 2018 18.06 18.74 18.06 18.41 1,263,906 +0.35(+1.94%)
Jan 08, 2018 18.07 18.23 17.98 18.06 537,265 +0.00(+0.00%)
Jan 05, 2018 18.41 18.44 18.04 18.06 727,162 -0.46(-2.48%)
Jan 04, 2018 18.45 18.65 18.34 18.52 723,750 +0.07(+0.38%)
Jan 03, 2018 18.50 18.60 18.35 18.45 952,204 -0.03(-0.16%)
Jan 02, 2018 17.87 18.50 17.72 18.48 1,211,175 +0.73(+4.11%)
Dec 29, 2017 17.75 17.75 17.75 0 +0.10(+0.57%)
Dec 28, 2017 17.58 17.70 17.57 17.65 552,064 +0.09(+0.51%)
Dec 27, 2017 17.55 17.65 17.48 17.56 618,474 +0.03(+0.17%)
Dec 22, 2017 17.46 17.61 17.29 17.53 796,068 +0.13(+0.75%)
Dec 21, 2017 17.19 17.43 17.00 17.40 698,909 +0.19(+1.10%)
Dec 20, 2017 17.17 17.27 16.94 17.21 1,095,613 +0.03(+0.17%)
Dec 19, 2017 16.87 17.25 16.86 17.18 1,114,477 +0.24(+1.42%)
Dec 18, 2017 16.48 17.03 16.48 16.94 1,477,372 +0.47(+2.85%)
Dec 15, 2017 16.49 16.78 16.42 16.47 2,988,586 +0.15(+0.92%)
Dec 14, 2017 16.15 16.69 16.12 16.32 1,797,180 +0.40(+2.51%)
Dec 13, 2017 16.07 16.24 15.88 15.92 742,657 -0.18(-1.12%)
Dec 12, 2017 16.12 16.25 16.05 16.10 1,076,469 +0.01(+0.06%)
Dec 11, 2017 15.89 16.11 15.80 16.09 696,408 +0.16(+1.00%)
Dec 08, 2017 15.67 15.94 15.61 15.93 933,465 +0.34(+2.18%)
Dec 07, 2017 15.66 15.83 15.54 15.59 581,868 -0.03(-0.19%)
Dec 06, 2017 15.67 15.91 15.57 15.62 960,974 -0.09(-0.57%)
Dec 05, 2017 15.41 15.72 15.29 15.71 769,413 +0.30(+1.95%)
Dec 04, 2017 15.54 15.81 15.33 15.41 1,048,280 -0.22(-1.41%)
Dec 01, 2017 15.81 15.98 15.56 15.63 970,343 +0.00(+0.00%)
Nov 30, 2017 15.29 15.70 15.29 15.63 1,500,534 +0.36(+2.36%)
Nov 29, 2017 15.16 15.48 15.16 15.27 894,914 +0.13(+0.86%)
Nov 28, 2017 15.13 15.37 15.09 15.14 523,024 -0.03(-0.20%)
Nov 27, 2017 15.40 15.44 15.15 15.17 695,243 -0.25(-1.62%)
Nov 24, 2017 15.50 15.54 15.34 15.42 3,670,845 -0.04(-0.26%)
Nov 23, 2017 15.44 15.54 15.43 15.46 188,123 +0.03(+0.19%)
Nov 22, 2017 15.44 15.55 15.40 15.43 872,988 +0.07(+0.46%)
Nov 21, 2017 15.42 15.56 15.26 15.36 893,643 -0.14(-0.90%)
Nov 20, 2017 15.73 15.78 15.49 15.50 979,204 -0.28(-1.77%)
Nov 17, 2017 15.82 15.90 15.72 15.78 755,102 +0.02(+0.13%)
Nov 16, 2017 15.93 15.98 15.71 15.76 833,662 -0.12(-0.76%)
Nov 15, 2017 16.19 16.25 15.87 15.88 936,943 -0.37(-2.28%)
Nov 14, 2017 16.39 16.45 16.16 16.25 576,233 -0.24(-1.46%)
Nov 13, 2017 16.61 16.68 16.42 16.49 526,881 -0.19(-1.14%)
Nov 10, 2017 16.90 16.94 16.60 16.68 623,506 -0.25(-1.48%)
Nov 09, 2017 16.63 16.96 16.59 16.93 1,010,938 +0.20(+1.20%)
Nov 08, 2017 16.58 16.76 16.44 16.73 743,420 +0.11(+0.66%)
Nov 07, 2017 16.72 16.85 16.38 16.62 990,527 -0.10(-0.60%)
Nov 06, 2017 16.72 16.80 16.60 16.72 1,507,705 +0.02(+0.12%)
Nov 03, 2017 16.68 16.76 16.59 16.70 738,846 +0.00(+0.00%)
Nov 02, 2017 16.78 16.88 16.63 16.70 473,189 -0.09(-0.54%)
Nov 01, 2017 16.78 16.99 16.78 16.79 788,671 +0.07(+0.42%)
Oct 31, 2017 16.68 16.81 16.68 16.72 763,629 +0.02(+0.12%)
Oct 30, 2017 16.53 16.71 16.52 16.70 779,452 +0.21(+1.27%)
Oct 27, 2017 16.08 16.51 16.00 16.49 1,311,414 +0.40(+2.49%)
Oct 26, 2017 16.33 16.63 16.07 16.09 2,073,117 -0.17(-1.05%)
Oct 25, 2017 15.97 16.29 15.97 16.26 1,180,667 +0.24(+1.50%)
Oct 24, 2017 15.83 16.03 15.78 16.02 762,831 +0.24(+1.52%)
Oct 23, 2017 15.76 15.88 15.74 15.78 413,474 +0.03(+0.19%)
Oct 20, 2017 15.70 15.82 15.69 15.75 388,671 +0.05(+0.32%)
Oct 19, 2017 15.68 15.80 15.66 15.70 609,136 -0.05(-0.32%)
Oct 18, 2017 15.85 15.85 15.64 15.75 545,811 -0.05(-0.32%)
Oct 17, 2017 15.73 15.90 15.71 15.80 652,257 +0.10(+0.64%)
Oct 16, 2017 15.76 15.84 15.58 15.70 570,478 +0.01(+0.06%)
Oct 13, 2017 15.55 15.79 15.53 15.69 681,117 +0.25(+1.62%)
Oct 12, 2017 15.64 15.70 15.42 15.44 950,012 -0.30(-1.91%)
Oct 11, 2017 15.65 15.77 15.58 15.74 916,695 -0.14(-0.88%)
Oct 10, 2017 15.72 15.93 15.69 15.88 867,147 +0.26(+1.66%)
Oct 06, 2017 15.61 15.70 15.54 15.62 796,485 -0.07(-0.45%)
Oct 05, 2017 15.83 15.86 15.66 15.69 861,561 -0.07(-0.44%)
Oct 04, 2017 15.70 15.91 15.69 15.76 762,873 -0.03(-0.19%)
Oct 03, 2017 15.57 15.87 15.54 15.79 864,234 +0.21(+1.35%)
Oct 02, 2017 15.49 15.69 15.40 15.58 435,570 -0.04(-0.26%)
Sep 29, 2017 15.68 15.68 15.55 15.62 793,184 -0.06(-0.38%)
Sep 28, 2017 15.72 15.78 15.52 15.68 635,797 -0.02(-0.13%)
Sep 27, 2017 15.71 15.42 15.70 1,100,216 +0.25(+1.62%)
Sep 26, 2017 15.48 15.55 15.30 15.45 761,203 -0.04(-0.26%)
Sep 25, 2017 15.30 15.53 15.27 15.49 936,426 +0.23(+1.51%)
Sep 22, 2017 15.26 15.31 15.03 15.26 821,936 -0.04(-0.26%)
Sep 21, 2017 15.06 15.41 15.05 15.30 917,484 +0.21(+1.39%)
Sep 20, 2017 14.94 15.09 14.74 15.09 1,068,890 +0.09(+0.60%)
Sep 19, 2017 15.00 15.13 14.96 15.00 982,597 +0.08(+0.54%)
Sep 18, 2017 14.92 15.07 14.85 14.92 768,152 +0.03(+0.20%)
Sep 15, 2017 14.80 15.05 14.75 14.89 4,811,844 +0.11(+0.74%)
Sep 14, 2017 14.66 14.84 14.66 14.78 868,179 +0.15(+1.03%)
Sep 13, 2017 14.68 14.69 14.51 14.63 1,070,384 -0.03(-0.20%)
Sep 12, 2017 14.45 14.70 14.45 14.66 850,622 +0.21(+1.45%)
Sep 11, 2017 14.30 14.47 14.30 14.45 610,370 +0.10(+0.70%)
Sep 08, 2017 14.55 14.63 14.32 14.35 541,542 -0.21(-1.44%)
Sep 07, 2017 14.62 14.69 14.52 14.56 547,321 -0.11(-0.75%)
Sep 06, 2017 14.70 14.84 14.56 14.67 970,568 +0.02(+0.14%)
Sep 05, 2017 14.74 14.83 14.52 14.65 648,348 -0.03(-0.20%)
Sep 01, 2017 14.61 14.68 14.51 14.68 350,242 +0.07(+0.48%)
Aug 31, 2017 14.54 14.67 14.49 14.61 762,680 +0.10(+0.69%)
Aug 30, 2017 14.49 14.79 14.49 14.51 1,293,166 -0.04(-0.27%)
Aug 29, 2017 14.39 14.58 14.33 14.55 464,916 +0.12(+0.83%)
Aug 28, 2017 14.53 14.53 14.34 14.43 360,294 -0.03(-0.21%)
Aug 25, 2017 14.62 14.42 14.46 518,200 +0.07(+0.49%)
Aug 24, 2017 14.35 14.50 14.28 14.39 407,724 +0.00(+0.00%)
Aug 23, 2017 14.15 14.49 14.12 14.39 399,509 +0.21(+1.48%)
Aug 22, 2017 14.15 14.31 14.10 14.18 602,464 +0.02(+0.14%)
Aug 21, 2017 14.38 14.38 14.15 14.16 369,331 -0.21(-1.46%)
Aug 18, 2017 14.32 14.46 14.23 14.37 505,901 -0.01(-0.07%)
Aug 17, 2017 14.47 14.60 14.37 14.38 514,562 -0.12(-0.83%)
Aug 16, 2017 14.62 14.82 14.48 14.50 663,695 -0.12(-0.82%)
Aug 15, 2017 14.69 14.73 14.56 14.62 428,011 -0.11(-0.75%)
Aug 14, 2017 14.60 14.94 14.58 14.73 655,594 +0.12(+0.82%)
Aug 11, 2017 14.52 14.74 14.48 14.61 727,960 +0.11(+0.76%)
Aug 10, 2017 14.57 14.67 14.36 14.50 771,739 +0.01(+0.07%)
Aug 09, 2017 14.57 14.87 14.46 14.49 945,141 -0.01(-0.07%)
Aug 08, 2017 14.56 14.74 14.46 14.50 753,844 -0.10(-0.68%)
Aug 04, 2017 14.30 14.63 14.24 14.60 598,913 +0.34(+2.38%)
Aug 03, 2017 14.57 14.71 14.20 14.26 1,040,220 -0.40(-2.73%)
Aug 02, 2017 14.28 14.70 14.24 14.66 800,226 +0.32(+2.23%)
Aug 01, 2017 14.44 14.54 14.21 14.34 559,413 -0.09(-0.62%)
Jul 31, 2017 14.53 14.67 14.32 14.43 689,607 -0.15(-1.03%)
Jul 28, 2017 14.67 14.75 14.52 14.58 548,755 -0.08(-0.55%)
Jul 27, 2017 14.57 14.76 14.43 14.66 711,254 +0.05(+0.34%)
Jul 26, 2017 14.66 14.83 14.55 14.61 817,402 -0.02(-0.14%)
Jul 25, 2017 14.25 14.70 14.25 14.63 780,674 +0.51(+3.61%)
Jul 24, 2017 14.23 14.28 14.09 14.12 378,129 -0.09(-0.63%)
Jul 21, 2017 14.73 14.73 14.11 14.21 1,038,214 -0.40(-2.74%)
Jul 20, 2017 14.83 14.84 14.50 14.61 621,032 -0.17(-1.15%)
Jul 19, 2017 14.32 14.81 14.29 14.78 1,071,056 +0.50(+3.50%)
Jul 18, 2017 14.15 14.34 14.10 14.28 678,336 +0.22(+1.56%)
Jul 17, 2017 14.12 14.31 13.99 14.06 708,919 +0.00(+0.00%)
Jul 14, 2017 14.34 14.42 13.95 14.06 941,029 -0.21(-1.47%)
Jul 13, 2017 14.20 14.30 14.12 14.27 841,390 +0.02(+0.14%)
Jul 12, 2017 14.00 14.33 13.99 14.25 1,368,412 +0.38(+2.74%)
Jul 11, 2017 13.45 13.97 13.40 13.87 1,463,074 +0.24(+1.76%)
Jul 10, 2017 13.56 13.69 13.39 13.63 914,500 -0.02(-0.15%)
Jul 07, 2017 13.87 13.88 13.48 13.65 1,084,007 -0.31(-2.22%)
Jul 06, 2017 14.05 14.20 13.89 13.96 1,262,617 -0.15(-1.06%)
Jul 05, 2017 14.36 14.36 14.03 14.11 1,450,853 -0.29(-2.01%)
Jul 04, 2017 14.76 14.90 14.36 14.40 916,336 -0.32(-2.17%)
Jul 03, 2017 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Jun 30, 2017 15.00 15.01 14.71 14.72 1,445,806 -0.30(-2.00%)
Jun 29, 2017 15.35 15.36 15.01 15.02 960,065 -0.27(-1.77%)
Jun 28, 2017 15.24 15.37 15.15 15.29 686,934 +0.09(+0.59%)
Jun 27, 2017 15.35 15.36 15.16 15.20 905,596 -0.06(-0.39%)
Jun 26, 2017 15.28 15.36 15.18 15.26 460,043 +0.03(+0.20%)
Jun 23, 2017 15.13 15.28 15.09 15.23 772,681 +0.07(+0.46%)
Jun 22, 2017 15.26 15.34 15.11 15.16 1,363,912 -0.33(-2.13%)
Jun 21, 2017 15.43 15.58 15.26 15.49 888,311 +0.05(+0.32%)
Jun 20, 2017 15.53 15.58 15.41 15.44 1,087,994 -0.28(-1.78%)
Jun 19, 2017 15.62 15.81 15.57 15.72 715,178 +0.10(+0.64%)
Jun 16, 2017 15.50 15.66 15.38 15.62 1,975,192 +0.13(+0.84%)
Jun 15, 2017 15.43 15.68 15.43 15.49 869,213 -0.02(-0.13%)
Jun 14, 2017 15.76 15.79 15.39 15.51 1,822,450 -0.30(-1.90%)
Jun 13, 2017 15.73 15.84 15.59 15.81 925,366 +0.10(+0.64%)
Jun 12, 2017 15.55 15.80 15.50 15.71 1,249,741 +0.24(+1.55%)
Jun 09, 2017 15.15 15.55 15.10 15.47 1,216,712 +0.40(+2.65%)
Jun 08, 2017 15.17 15.37 15.06 15.07 1,083,493 -0.17(-1.12%)
Jun 07, 2017 15.88 15.97 15.23 15.24 1,108,941 -0.71(-4.45%)
Jun 06, 2017 15.70 15.99 15.57 15.95 1,206,951 -0.07(-0.44%)
Jun 05, 2017 15.74 16.06 15.66 16.02 650,509 +0.22(+1.39%)
Jun 02, 2017 15.90 15.90 15.67 15.80 961,293 -0.20(-1.25%)
Jun 01, 2017 15.70 16.15 15.64 16.00 974,434 +0.45(+2.89%)
May 31, 2017 16.03 16.08 15.54 15.55 2,524,928 -0.58(-3.60%)
May 30, 2017 16.33 16.39 16.09 16.13 849,913 -0.33(-2.00%)
May 29, 2017 16.17 16.49 16.17 16.46 389,804 +0.31(+1.92%)
May 26, 2017 16.14 16.20 16.02 16.15 814,244 -0.02(-0.12%)
May 25, 2017 16.37 16.61 16.00 16.17 799,901 -0.27(-1.64%)
May 24, 2017 16.47 16.56 16.36 16.44 1,005,876 -0.09(-0.54%)
May 23, 2017 16.47 16.59 16.39 16.53 734,400 -0.02(-0.12%)
May 19, 2017 16.00 16.55 16.00 16.55 903,426 +0.52(+3.24%)
May 18, 2017 15.84 16.18 15.84 16.03 963,636 +0.03(+0.19%)
May 17, 2017 16.32 16.42 15.95 16.00 962,206 -0.35(-2.14%)
May 16, 2017 16.48 16.48 16.32 16.35 761,321 -0.09(-0.55%)
May 15, 2017 16.27 16.45 16.24 16.44 928,528 +0.35(+2.18%)
May 12, 2017 16.06 16.20 16.02 16.09 463,123 -0.06(-0.37%)
May 11, 2017 16.16 16.27 16.10 16.15 912,001 +0.01(+0.06%)
May 10, 2017 16.08 16.23 15.99 16.14 1,056,945 +0.09(+0.56%)
May 09, 2017 16.11 16.20 16.00 16.05 739,863 -0.12(-0.74%)
May 08, 2017 15.88 16.18 15.79 16.17 822,211 +0.34(+2.15%)
May 05, 2017 15.73 15.94 15.50 15.83 1,194,852 +0.25(+1.60%)
May 04, 2017 15.75 15.75 15.32 15.58 2,061,087 -0.34(-2.14%)
May 03, 2017 15.84 16.03 15.80 15.92 848,329 +0.00(+0.00%)
May 02, 2017 15.97 16.08 15.84 15.92 1,495,481 +0.07(+0.44%)
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.