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, 2019 14.90 14.90 14.42 14.54 1,832,087 -0.24(-1.62%)
Apr 29, 2019 14.40 14.84 14.38 14.78 2,312,557 +0.38(+2.64%)
Apr 26, 2019 14.59 14.64 14.23 14.40 1,984,030 -0.02(-0.14%)
Apr 25, 2019 14.58 14.63 14.40 14.42 1,078,139 -0.15(-1.03%)
Apr 24, 2019 14.75 14.84 14.47 14.57 1,325,948 -0.17(-1.15%)
Apr 23, 2019 14.65 14.77 14.48 14.74 1,449,230 +0.09(+0.61%)
Apr 22, 2019 14.62 14.70 14.39 14.65 1,174,041 +0.16(+1.10%)
Apr 18, 2019 14.49 14.49 14.49 0 +0.24(+1.68%)
Apr 17, 2019 14.24 14.31 14.15 14.25 849,304 +0.05(+0.35%)
Apr 16, 2019 14.21 14.26 14.07 14.20 976,943 +0.03(+0.21%)
Apr 15, 2019 14.18 14.26 14.03 14.17 911,520 +0.01(+0.07%)
Apr 12, 2019 14.48 14.65 14.16 14.16 2,084,208 -0.22(-1.53%)
Apr 11, 2019 14.22 14.45 14.13 14.38 1,947,687 +0.17(+1.20%)
Apr 10, 2019 14.02 14.27 14.01 14.21 1,506,039 +0.29(+2.08%)
Apr 09, 2019 13.96 14.07 13.88 13.92 896,044 -0.07(-0.50%)
Apr 08, 2019 13.76 14.26 13.75 13.99 3,462,541 +0.30(+2.19%)
Apr 05, 2019 13.39 13.72 13.39 13.69 1,727,401 +0.33(+2.47%)
Apr 04, 2019 13.40 13.41 13.21 13.36 2,194,481 -0.05(-0.37%)
Apr 03, 2019 13.49 13.55 13.33 13.41 2,013,523 -0.03(-0.22%)
Apr 02, 2019 13.57 13.67 13.38 13.44 1,395,307 -0.07(-0.52%)
Apr 01, 2019 13.42 13.60 13.40 13.51 2,435,990 +0.26(+1.96%)
Mar 29, 2019 13.41 13.49 13.24 13.25 1,467,823 -0.06(-0.45%)
Mar 28, 2019 13.26 13.43 13.24 13.31 1,456,959 +0.04(+0.30%)
Mar 27, 2019 13.58 13.68 13.27 13.27 3,820,535 -0.26(-1.92%)
Mar 26, 2019 13.59 13.88 13.51 13.53 2,369,127 +0.04(+0.30%)
Mar 25, 2019 13.59 13.74 13.49 13.49 2,212,040 -0.10(-0.74%)
Mar 22, 2019 13.78 13.79 13.41 13.59 1,405,045 -0.30(-2.16%)
Mar 21, 2019 13.63 13.91 13.62 13.89 2,791,198 +0.23(+1.68%)
Mar 20, 2019 13.78 13.81 13.63 13.66 1,544,306 -0.07(-0.51%)
Mar 19, 2019 13.88 13.98 13.73 13.73 3,686,512 -0.10(-0.72%)
Mar 18, 2019 13.59 13.83 13.47 13.83 2,648,801 +0.36(+2.67%)
Mar 15, 2019 14.08 14.08 13.47 13.47 3,977,712 -0.42(-3.02%)
Mar 14, 2019 14.12 14.14 13.82 13.89 2,282,305 -0.26(-1.84%)
Mar 13, 2019 14.09 14.27 14.02 14.15 1,954,302 +0.16(+1.14%)
Mar 12, 2019 13.98 14.06 13.91 13.99 2,224,749 +0.08(+0.58%)
Mar 11, 2019 13.97 14.05 13.90 13.91 3,326,311 -0.03(-0.22%)
Mar 08, 2019 14.01 14.04 13.74 13.94 2,297,583 -0.12(-0.85%)
Mar 07, 2019 14.41 14.45 13.87 14.06 3,259,776 -0.35(-2.43%)
Mar 06, 2019 14.40 14.49 14.29 14.41 2,717,820 -0.08(-0.55%)
Mar 05, 2019 14.59 14.60 14.42 14.49 2,350,558 +0.00(+0.00%)
Mar 04, 2019 14.80 14.90 14.27 14.49 2,899,816 -0.19(-1.29%)
Mar 01, 2019 14.71 14.98 14.67 14.68 1,238,208 +0.05(+0.34%)
Feb 28, 2019 14.84 14.90 14.50 14.63 2,305,748 -0.18(-1.22%)
Feb 27, 2019 14.93 14.93 14.51 14.81 2,767,309 +0.04(+0.27%)
Feb 26, 2019 15.49 15.56 14.67 14.77 3,952,152 -1.20(-7.51%)
Feb 25, 2019 15.82 16.01 15.74 15.97 927,998 +0.07(+0.44%)
Feb 22, 2019 15.86 15.96 15.73 15.90 638,101 +0.26(+1.66%)
Feb 21, 2019 15.97 15.97 15.64 15.64 1,915,356 -0.34(-2.13%)
Feb 20, 2019 15.79 16.02 15.70 15.98 1,131,584 +0.18(+1.14%)
Feb 19, 2019 15.75 15.80 15.56 15.80 3,459,039 +0.18(+1.15%)
Feb 15, 2019 15.62 15.62 15.62 0 +0.22(+1.43%)
Feb 14, 2019 15.36 15.74 15.34 15.40 1,083,016 +0.08(+0.52%)
Feb 13, 2019 15.52 15.71 15.18 15.32 1,903,146 -0.19(-1.23%)
Feb 12, 2019 15.37 15.69 15.28 15.51 1,708,994 +0.35(+2.31%)
Feb 11, 2019 14.72 15.27 14.72 15.16 856,640 +0.21(+1.40%)
Feb 08, 2019 15.00 15.01 14.58 14.95 1,167,082 +0.08(+0.54%)
Feb 07, 2019 15.49 15.50 14.84 14.87 1,488,635 -0.62(-4.00%)
Feb 06, 2019 15.61 15.71 15.48 15.49 1,100,923 -0.15(-0.96%)
Feb 05, 2019 15.66 15.70 15.52 15.64 984,306 +0.00(+0.00%)
Feb 04, 2019 15.56 15.84 15.55 15.64 933,395 +0.00(+0.00%)
Feb 01, 2019 15.77 15.96 15.54 15.64 1,735,208 +0.05(+0.32%)
Jan 31, 2019 15.61 15.79 15.53 15.59 1,814,750 +0.00(+0.00%)
Jan 30, 2019 15.66 15.83 15.57 15.59 1,863,941 +0.01(+0.06%)
Jan 29, 2019 15.67 15.73 15.54 15.58 2,099,179 +0.01(+0.06%)
Jan 28, 2019 15.73 15.81 15.22 15.57 2,042,710 -0.42(-2.63%)
Jan 25, 2019 15.91 16.21 15.81 15.99 2,457,640 +0.20(+1.27%)
Jan 24, 2019 16.00 16.12 15.77 15.79 2,819,940 -0.09(-0.57%)
Jan 23, 2019 16.40 16.53 15.75 15.88 2,067,214 -0.50(-3.05%)
Jan 22, 2019 16.46 16.47 16.04 16.38 2,369,012 -0.32(-1.92%)
Jan 21, 2019 16.80 16.85 16.58 16.70 789,096 +0.00(+0.00%)
Jan 18, 2019 17.37 17.37 16.53 16.70 5,261,778 -0.75(-4.30%)
Jan 17, 2019 17.50 18.05 17.10 17.45 9,373,118 +1.92(+12.36%)
Jan 16, 2019 15.50 15.73 15.31 15.53 1,729,929 +0.02(+0.13%)
Jan 15, 2019 14.88 15.62 14.88 15.51 3,263,897 +0.70(+4.73%)
Jan 14, 2019 15.29 15.29 14.72 14.81 2,121,220 -0.13(-0.87%)
Jan 11, 2019 15.01 15.02 14.79 14.94 1,135,799 -0.09(-0.60%)
Jan 10, 2019 15.24 15.24 14.92 15.03 3,110,413 -0.26(-1.70%)
Jan 09, 2019 14.98 15.36 14.98 15.29 2,250,156 +0.41(+2.76%)
Jan 08, 2019 14.74 14.98 14.55 14.88 2,232,862 +0.26(+1.78%)
Jan 07, 2019 14.90 14.92 14.32 14.62 2,703,391 -0.18(-1.22%)
Jan 04, 2019 14.55 14.88 14.48 14.80 1,649,101 +0.38(+2.64%)
Jan 03, 2019 14.35 14.62 14.21 14.42 1,535,867 +0.03(+0.21%)
Jan 02, 2019 13.82 14.60 13.48 14.39 1,868,486 +0.28(+1.98%)
Dec 31, 2018 14.11 14.11 14.11 0 +0.11(+0.79%)
Dec 28, 2018 14.07 14.32 13.89 14.00 955,112 -0.10(-0.71%)
Dec 27, 2018 13.58 14.11 13.53 14.10 1,745,691 +0.72(+5.38%)
Dec 24, 2018 13.38 13.38 13.38 0 -0.28(-2.05%)
Dec 21, 2018 14.21 14.27 13.49 13.66 4,051,441 -0.61(-4.27%)
Dec 20, 2018 14.40 14.65 14.20 14.27 2,841,873 -0.25(-1.72%)
Dec 19, 2018 14.95 15.24 14.44 14.52 2,584,798 -0.32(-2.16%)
Dec 18, 2018 14.70 15.14 14.65 14.84 2,899,405 +0.09(+0.61%)
Dec 17, 2018 15.21 15.33 14.62 14.75 1,578,358 -0.62(-4.03%)
Dec 14, 2018 15.38 15.56 15.24 15.37 2,150,437 -0.19(-1.22%)
Dec 13, 2018 15.56 15.86 15.34 15.56 1,901,821 +0.23(+1.50%)
Dec 12, 2018 15.55 16.05 15.27 15.33 2,747,157 -0.07(-0.45%)
Dec 11, 2018 15.97 16.12 15.39 15.40 1,562,582 -0.35(-2.22%)
Dec 10, 2018 16.05 16.15 15.50 15.75 1,614,626 -0.38(-2.36%)
Dec 07, 2018 16.27 16.75 16.10 16.13 1,998,700 +0.24(+1.51%)
Dec 06, 2018 16.40 16.46 15.71 15.89 2,795,155 -0.90(-5.36%)
Dec 05, 2018 16.84 16.90 16.55 16.79 923,564 -0.03(-0.18%)
Dec 04, 2018 16.78 16.94 16.61 16.82 1,967,761 -0.05(-0.30%)
Dec 03, 2018 17.00 17.11 16.14 16.87 4,404,276 +0.37(+2.24%)
Nov 30, 2018 15.91 16.54 15.71 16.50 3,288,174 +0.49(+3.06%)
Nov 29, 2018 15.70 16.14 15.70 16.01 1,621,980 +0.36(+2.30%)
Nov 28, 2018 15.64 15.81 15.44 15.65 1,587,336 +0.05(+0.32%)
Nov 27, 2018 15.74 15.87 15.42 15.60 1,183,302 -0.21(-1.33%)
Nov 26, 2018 15.41 15.82 15.41 15.81 2,558,992 +0.46(+3.00%)
Nov 23, 2018 15.80 15.88 15.30 15.35 1,236,955 -0.85(-5.25%)
Nov 22, 2018 16.30 16.32 16.06 16.20 264,421 -0.15(-0.92%)
Nov 21, 2018 16.05 16.49 16.03 16.35 2,128,144 +0.42(+2.64%)
Nov 20, 2018 16.90 16.92 15.69 15.93 3,765,401 -0.94(-5.57%)
Nov 19, 2018 17.12 17.36 16.80 16.87 1,677,000 -0.56(-3.21%)
Nov 16, 2018 17.91 17.97 17.30 17.43 1,181,167 -0.42(-2.35%)
Nov 15, 2018 17.72 18.04 17.66 17.85 1,401,375 +0.08(+0.45%)
Nov 14, 2018 17.77 17.99 17.47 17.77 1,232,832 +0.16(+0.91%)
Nov 13, 2018 17.86 18.15 17.53 17.61 1,965,443 -0.26(-1.45%)
Nov 12, 2018 18.35 18.39 17.76 17.87 1,713,924 -0.39(-2.14%)
Nov 09, 2018 18.25 18.48 18.00 18.26 2,090,550 -0.32(-1.72%)
Nov 08, 2018 18.60 18.78 18.46 18.58 1,393,510 +0.02(+0.11%)
Nov 07, 2018 18.65 18.92 18.41 18.56 985,505 +0.12(+0.65%)
Nov 06, 2018 18.46 18.72 18.30 18.44 1,224,883 +0.07(+0.38%)
Nov 05, 2018 17.93 18.51 17.93 18.37 1,304,112 +0.43(+2.40%)
Nov 02, 2018 18.49 18.51 17.82 17.94 1,934,936 -0.41(-2.23%)
Nov 01, 2018 18.76 19.05 18.18 18.35 2,002,595 -0.26(-1.40%)
Oct 31, 2018 18.64 19.13 18.50 18.61 1,990,137 +0.15(+0.81%)
Oct 30, 2018 18.17 18.51 18.08 18.46 1,963,386 +0.19(+1.04%)
Oct 29, 2018 18.59 18.88 18.05 18.27 1,764,048 -0.42(-2.25%)
Oct 26, 2018 18.70 18.77 18.32 18.69 2,024,226 -0.13(-0.69%)
Oct 25, 2018 19.01 19.39 18.29 18.82 2,095,566 +0.07(+0.37%)
Oct 24, 2018 19.69 19.79 18.63 18.75 1,916,202 -0.89(-4.53%)
Oct 23, 2018 19.77 19.86 19.41 19.64 2,737,558 -0.40(-2.00%)
Oct 22, 2018 20.04 20.11 19.81 20.04 1,197,138 -0.04(-0.20%)
Oct 19, 2018 19.77 20.14 19.77 20.08 1,136,970 +0.21(+1.06%)
Oct 18, 2018 19.52 19.95 19.48 19.87 2,241,947 +0.04(+0.20%)
Oct 17, 2018 20.27 20.28 19.58 19.83 2,576,802 -0.58(-2.84%)
Oct 16, 2018 19.96 20.43 19.73 20.41 1,351,226 +0.44(+2.20%)
Oct 15, 2018 20.27 20.27 19.79 19.97 1,371,273 -0.28(-1.38%)
Oct 12, 2018 20.15 20.44 19.90 20.25 2,015,691 +0.32(+1.61%)
Oct 11, 2018 20.01 20.29 19.82 19.93 2,415,423 -0.52(-2.54%)
Oct 10, 2018 21.04 21.04 20.30 20.45 2,300,109 -0.59(-2.80%)
Oct 09, 2018 20.98 21.22 20.68 21.04 1,355,408 +0.07(+0.33%)
Oct 05, 2018 20.97 20.97 20.97 0 -0.24(-1.13%)
Oct 04, 2018 20.65 21.49 20.58 21.21 2,193,217 +0.54(+2.61%)
Oct 03, 2018 20.62 21.01 20.58 20.67 2,466,804 +0.10(+0.49%)
Oct 02, 2018 21.22 21.22 20.29 20.57 3,216,653 -0.64(-3.02%)
Oct 01, 2018 21.34 21.48 20.10 21.21 4,242,101 -1.47(-6.48%)
Sep 28, 2018 22.78 22.87 22.52 22.68 1,405,532 -0.14(-0.61%)
Sep 27, 2018 22.58 22.99 22.58 22.82 996,018 +0.37(+1.65%)
Sep 26, 2018 22.27 22.62 22.12 22.45 1,248,570 +0.05(+0.22%)
Sep 25, 2018 22.69 22.75 22.21 22.40 801,890 -0.10(-0.44%)
Sep 24, 2018 21.80 22.76 21.79 22.50 1,354,533 +0.78(+3.59%)
Sep 21, 2018 21.38 21.82 21.29 21.72 1,592,485 +0.50(+2.36%)
Sep 20, 2018 21.91 22.06 21.11 21.22 1,304,154 -0.60(-2.75%)
Sep 19, 2018 21.96 22.49 21.77 21.82 1,254,224 -0.11(-0.50%)
Sep 18, 2018 21.67 21.95 21.46 21.93 629,740 +0.39(+1.81%)
Sep 17, 2018 21.24 21.64 21.21 21.54 608,254 +0.31(+1.46%)
Sep 14, 2018 21.19 21.42 21.04 21.23 505,609 +0.02(+0.09%)
Sep 13, 2018 21.26 21.40 21.08 21.21 604,241 -0.04(-0.19%)
Sep 12, 2018 21.71 21.71 21.22 21.25 890,833 -0.23(-1.07%)
Sep 11, 2018 21.43 21.62 21.27 21.48 908,025 +0.01(+0.05%)
Sep 10, 2018 21.90 22.10 21.47 21.47 682,322 -0.47(-2.14%)
Sep 07, 2018 21.60 21.96 21.32 21.94 1,164,470 +0.24(+1.11%)
Sep 06, 2018 21.82 21.93 21.64 21.70 919,402 -0.20(-0.91%)
Sep 05, 2018 21.72 22.04 21.57 21.90 924,570 +0.11(+0.50%)
Sep 04, 2018 21.68 21.87 21.40 21.79 947,231 +0.21(+0.97%)
Aug 31, 2018 21.58 21.58 21.58 0 -0.04(-0.19%)
Aug 30, 2018 21.60 21.71 21.10 21.62 827,412 -0.01(-0.05%)
Aug 29, 2018 21.71 21.92 21.58 21.63 566,895 -0.20(-0.92%)
Aug 28, 2018 21.96 22.39 21.81 21.83 866,754 -0.08(-0.37%)
Aug 27, 2018 21.59 21.99 21.59 21.91 784,469 +0.40(+1.86%)
Aug 24, 2018 21.47 21.72 21.38 21.51 700,674 +0.05(+0.23%)
Aug 23, 2018 21.40 21.48 21.27 21.46 516,972 +0.05(+0.23%)
Aug 22, 2018 21.53 21.65 21.34 21.41 868,315 +0.18(+0.85%)
Aug 21, 2018 21.96 22.02 21.21 21.23 742,397 -0.56(-2.57%)
Aug 20, 2018 22.01 22.10 21.75 21.79 600,477 -0.21(-0.95%)
Aug 17, 2018 21.81 22.05 21.64 22.00 587,000 +0.27(+1.24%)
Aug 16, 2018 21.71 21.98 21.70 21.73 868,350 +0.18(+0.84%)
Aug 15, 2018 22.00 22.01 21.40 21.55 939,476 -0.62(-2.80%)
Aug 14, 2018 22.20 22.43 22.00 22.17 799,264 +0.00(+0.00%)
Aug 13, 2018 21.87 22.26 21.80 22.17 965,492 +0.34(+1.56%)
Aug 10, 2018 21.72 22.03 21.60 21.83 807,837 +0.03(+0.14%)
Aug 09, 2018 21.51 22.17 21.49 21.80 994,147 +0.27(+1.25%)
Aug 08, 2018 21.39 21.77 21.27 21.53 1,367,782 +0.11(+0.51%)
Aug 07, 2018 21.97 21.97 21.39 21.42 1,615,834 -0.34(-1.56%)
Aug 03, 2018 21.76 21.76 21.76 0 -0.17(-0.78%)
Aug 02, 2018 21.91 22.08 21.58 21.93 1,567,900 -0.16(-0.72%)
Aug 01, 2018 22.09 22.15 21.67 22.09 1,066,093 -0.03(-0.14%)
Jul 31, 2018 21.69 22.15 21.63 22.12 1,095,548 +0.37(+1.70%)
Jul 30, 2018 21.28 21.98 21.28 21.75 829,516 +0.54(+2.55%)
Jul 27, 2018 21.24 21.34 20.85 21.21 636,544 +0.27(+1.29%)
Jul 26, 2018 21.02 21.25 20.66 20.94 900,160 +0.29(+1.40%)
Jul 25, 2018 21.20 21.20 20.35 20.65 1,463,303 -0.16(-0.77%)
Jul 24, 2018 20.64 21.06 20.62 20.81 794,052 +0.19(+0.92%)
Jul 23, 2018 20.40 20.65 20.23 20.62 686,996 +0.36(+1.78%)
Jul 20, 2018 20.26 20.39 20.03 20.26 528,141 -0.01(-0.05%)
Jul 19, 2018 20.46 20.73 20.22 20.27 678,544 -0.22(-1.07%)
Jul 18, 2018 20.46 20.53 20.13 20.49 752,439 -0.08(-0.39%)
Jul 17, 2018 20.62 20.72 20.48 20.57 493,360 -0.04(-0.19%)
Jul 16, 2018 20.76 20.95 20.44 20.61 503,272 -0.38(-1.81%)
Jul 13, 2018 20.90 20.99 647,343 -0.02(-0.10%)
Jul 12, 2018 20.95 21.19 20.91 21.01 808,329 +0.15(+0.72%)
Jul 11, 2018 21.12 21.30 20.71 20.86 838,960 -0.31(-1.46%)
Jul 10, 2018 20.84 21.17 20.70 21.17 1,117,272 +0.51(+2.47%)
Jul 09, 2018 20.34 20.81 20.28 20.66 874,051 +0.34(+1.67%)
Jul 06, 2018 20.08 20.49 20.07 20.32 962,510 +0.30(+1.50%)
Jul 05, 2018 20.10 20.17 19.90 20.02 1,365,559 +0.17(+0.86%)
Jul 04, 2018 20.15 20.30 19.85 19.85 395,808 -0.37(-1.83%)
Jul 03, 2018 20.55 20.66 20.12 20.22 816,384 -0.27(-1.32%)
Jun 29, 2018 20.49 20.49 20.49 0 +0.32(+1.59%)
Jun 28, 2018 20.65 20.72 20.14 20.17 1,196,540 -0.47(-2.28%)
Jun 27, 2018 20.46 21.02 20.46 20.64 1,214,626 +0.43(+2.13%)
Jun 26, 2018 19.84 20.37 19.74 20.21 1,093,278 +0.47(+2.38%)
Jun 25, 2018 19.90 19.91 19.50 19.74 2,094,810 -0.28(-1.40%)
Jun 22, 2018 20.11 20.29 19.86 20.02 923,128 +0.35(+1.78%)
Jun 21, 2018 20.25 20.27 19.62 19.67 991,137 -0.65(-3.20%)
Jun 20, 2018 19.92 20.44 19.90 20.32 1,267,433 +0.48(+2.42%)
Jun 19, 2018 20.08 19.59 19.84 709,543 -0.12(-0.60%)
Jun 18, 2018 19.81 20.10 19.70 19.96 825,147 +0.02(+0.10%)
Jun 15, 2018 20.00 19.48 19.94 3,219,476 +0.17(+0.86%)
Jun 14, 2018 19.64 19.81 19.58 19.77 801,433 +0.22(+1.13%)
Jun 13, 2018 19.56 19.73 19.50 19.55 853,893 -0.03(-0.15%)
Jun 12, 2018 19.41 19.75 19.40 19.58 536,267 +0.04(+0.20%)
Jun 11, 2018 19.44 19.65 19.34 19.54 479,308 +0.12(+0.62%)
Jun 08, 2018 19.58 19.58 19.20 19.42 543,895 -0.14(-0.72%)
Jun 07, 2018 19.24 19.66 19.18 19.56 808,368 +0.38(+1.98%)
Jun 06, 2018 18.90 19.18 1,067,329 +0.07(+0.37%)
Jun 05, 2018 18.58 19.12 18.55 19.11 658,293 +0.52(+2.80%)
Jun 04, 2018 18.78 19.33 18.50 18.59 1,085,227 -0.18(-0.96%)
Jun 01, 2018 18.55 18.82 18.45 18.77 962,402 +0.06(+0.32%)
May 31, 2018 18.33 18.77 18.15 18.71 1,921,684 +0.19(+1.03%)
May 30, 2018 18.31 18.79 18.31 18.52 1,167,200 +0.40(+2.21%)
May 29, 2018 18.19 18.26 18.04 18.12 897,963 +0.00(+0.00%)
May 28, 2018 18.00 18.42 17.97 18.12 531,479 -0.14(-0.77%)
May 25, 2018 18.80 18.91 18.20 18.26 1,491,724 -0.94(-4.90%)
May 24, 2018 18.96 19.33 18.96 19.20 966,029 +0.17(+0.89%)
May 23, 2018 19.36 19.46 18.92 19.03 1,777,276 -0.45(-2.31%)
May 22, 2018 19.60 19.60 19.44 19.48 1,228,901 +0.02(+0.10%)
May 18, 2018 19.46 19.46 19.46 0 +0.25(+1.30%)
May 17, 2018 19.08 19.73 19.08 19.21 1,208,920 +0.24(+1.27%)
May 16, 2018 19.02 19.04 18.86 18.97 1,207,016 -0.02(-0.11%)
May 15, 2018 19.19 19.53 18.96 18.99 1,370,334 -0.16(-0.84%)
May 14, 2018 18.31 19.19 18.31 19.15 1,835,150 +0.88(+4.82%)
May 11, 2018 18.14 18.44 18.14 18.27 858,292 +0.15(+0.83%)
May 10, 2018 18.07 18.43 17.94 18.12 1,119,041 -0.01(-0.06%)
May 09, 2018 18.34 18.47 18.06 18.13 1,340,973 +0.03(+0.17%)
May 08, 2018 18.44 18.58 17.95 18.10 1,421,257 -0.34(-1.84%)
May 07, 2018 18.47 18.71 18.33 18.44 891,794 +0.14(+0.77%)
May 04, 2018 18.19 18.40 18.14 18.30 578,396 +0.07(+0.38%)
May 03, 2018 18.09 18.32 17.94 18.23 1,234,948 +0.18(+1.00%)
May 02, 2018 17.96 18.43 17.95 18.05 918,960 +0.04(+0.22%)
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.