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

Canadian Natural Resources Limited (NY: CNQ )

33.70 -0.91 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 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 (%)
Mar 31, 2021 13.84 13.96 13.71 13.86 5,176,018 +0.10(+0.72%)
Mar 30, 2021 13.62 13.88 13.60 13.76 4,697,231 +0.00(+0.00%)
Mar 29, 2021 13.81 13.90 13.62 13.76 5,915,121 -0.17(-1.19%)
Mar 26, 2021 14.01 14.03 13.70 13.93 8,375,084 +0.23(+1.67%)
Mar 25, 2021 13.29 13.71 13.18 13.70 11,438,038 +0.19(+1.40%)
Mar 24, 2021 13.20 13.82 13.20 13.51 11,165,600 +0.53(+4.12%)
Mar 23, 2021 12.94 13.12 12.80 12.98 13,405,143 -0.29(-2.20%)
Mar 22, 2021 13.41 13.54 13.20 13.27 9,991,349 -0.25(-1.83%)
Mar 19, 2021 13.29 13.63 13.16 13.52 11,221,188 +0.23(+1.76%)
Mar 18, 2021 13.82 14.01 13.25 13.28 15,810,031 -0.83(-5.90%)
Mar 17, 2021 13.75 14.25 13.74 14.12 5,339,851 +0.23(+1.67%)
Mar 16, 2021 14.35 14.38 13.84 13.88 6,646,281 -0.58(-4.04%)
Mar 15, 2021 14.33 14.50 14.19 14.47 5,683,936 +0.08(+0.56%)
Mar 12, 2021 14.33 14.42 14.25 14.39 14,572,810 +0.05(+0.37%)
Mar 11, 2021 14.29 14.57 14.20 14.34 5,876,074 +0.14(+1.01%)
Mar 10, 2021 13.67 14.21 13.63 14.19 6,308,735 +0.56(+4.09%)
Mar 09, 2021 13.66 13.87 13.53 13.63 9,332,481 +0.04(+0.26%)
Mar 08, 2021 13.89 13.94 13.55 13.60 10,463,915 -0.27(-1.93%)
Mar 05, 2021 13.87 14.25 13.59 13.87 15,637,693 +0.32(+2.34%)
Mar 04, 2021 13.42 13.82 13.14 13.55 16,652,243 +0.27(+2.02%)
Mar 03, 2021 12.86 13.40 12.85 13.28 10,584,000 +0.48(+3.73%)
Mar 02, 2021 12.68 13.00 12.62 12.80 7,294,780 +0.07(+0.53%)
Mar 01, 2021 12.44 12.77 12.37 12.74 8,554,509 +0.55(+4.54%)
Feb 26, 2021 12.37 12.52 12.06 12.18 8,360,695 -0.35(-2.81%)
Feb 25, 2021 13.09 13.18 12.53 12.54 8,596,003 -0.47(-3.64%)
Feb 24, 2021 12.95 13.46 12.63 13.01 11,271,940 +0.11(+0.83%)
Feb 23, 2021 12.91 12.94 12.36 12.90 7,678,243 +0.13(+1.01%)
Feb 22, 2021 12.46 12.97 12.43 12.77 6,297,188 +0.40(+3.21%)
Feb 19, 2021 12.34 12.54 12.29 12.38 5,870,071 +0.04(+0.33%)
Feb 18, 2021 12.40 12.48 12.19 12.34 6,334,869 -0.04(-0.36%)
Feb 17, 2021 12.28 12.41 12.13 12.38 6,275,689 +0.05(+0.43%)
Feb 16, 2021 12.22 12.44 12.15 12.33 10,859,250 +0.32(+2.68%)
Feb 12, 2021 11.63 12.02 11.59 12.00 5,677,657 +0.29(+2.44%)
Feb 11, 2021 11.58 11.83 11.58 11.72 5,261,876 +0.13(+1.16%)
Feb 10, 2021 11.47 11.69 11.42 11.59 7,403,571 +0.20(+1.73%)
Feb 09, 2021 11.44 11.50 11.23 11.39 5,173,845 -0.08(-0.70%)
Feb 08, 2021 11.37 11.54 11.25 11.47 8,415,600 +0.20(+1.74%)
Feb 05, 2021 11.23 11.31 11.10 11.27 9,324,780 +0.26(+2.35%)
Feb 04, 2021 10.98 11.05 10.69 11.01 9,166,725 +0.08(+0.73%)
Feb 03, 2021 10.62 10.97 10.60 10.93 6,250,145 +0.39(+3.68%)
Feb 02, 2021 10.56 10.73 10.40 10.54 6,574,472 +0.29(+2.83%)
Feb 01, 2021 10.21 10.36 10.04 10.25 5,773,926 +0.17(+1.73%)
Jan 29, 2021 10.22 10.49 10.00 10.08 9,955,556 -0.24(-2.29%)
Jan 28, 2021 10.32 10.42 10.12 10.32 10,456,503 +0.09(+0.92%)
Jan 27, 2021 10.44 10.71 10.21 10.22 8,435,862 -0.41(-3.86%)
Jan 26, 2021 11.04 11.11 10.62 10.63 6,428,063 -0.30(-2.74%)
Jan 25, 2021 10.78 10.93 10.62 10.93 5,258,166 +0.07(+0.62%)
Jan 22, 2021 10.71 10.95 10.65 10.87 6,379,440 -0.13(-1.22%)
Jan 21, 2021 11.08 11.15 10.72 11.00 5,025,433 -0.12(-1.12%)
Jan 20, 2021 11.18 11.23 10.99 11.13 4,957,699 +0.07(+0.65%)
Jan 19, 2021 11.09 11.15 10.88 11.05 9,518,475 -0.00(-0.04%)
Jan 15, 2021 11.46 11.50 11.02 11.06 24,595,566 -0.56(-4.84%)
Jan 14, 2021 11.71 11.79 11.51 11.62 9,635,063 -0.16(-1.33%)
Jan 13, 2021 11.95 12.00 11.69 11.78 7,406,096 -0.21(-1.71%)
Jan 12, 2021 11.94 12.02 11.75 11.98 10,260,880 +0.17(+1.40%)
Jan 11, 2021 11.63 11.92 11.51 11.82 19,242,424 -0.19(-1.56%)
Jan 08, 2021 12.24 12.25 11.75 12.00 6,336,657 -0.11(-0.92%)
Jan 07, 2021 12.02 12.20 11.92 12.12 5,311,733 +0.21(+1.80%)
Jan 06, 2021 11.96 12.16 11.81 11.90 10,187,281 +0.04(+0.38%)
Jan 05, 2021 10.97 11.92 10.89 11.86 13,868,818 +0.95(+8.67%)
Jan 04, 2021 10.86 11.08 10.75 10.91 11,216,942 +0.17(+1.62%)
Dec 31, 2020 10.74 10.74 10.74 5,205,551 -0.12(-1.15%)
Dec 30, 2020 10.62 10.92 10.59 10.86 5,205,551 +0.24(+2.27%)
Dec 29, 2020 10.68 10.78 10.49 10.62 5,374,504 +0.12(+1.19%)
Dec 28, 2020 10.75 10.76 10.40 10.50 3,590,984 -0.20(-1.88%)
Dec 24, 2020 10.71 10.73 10.54 10.70 1,603,372 -0.04(-0.37%)
Dec 23, 2020 10.49 10.76 10.46 10.74 3,943,047 +0.44(+4.29%)
Dec 22, 2020 10.44 10.48 10.24 10.29 3,415,621 -0.19(-1.83%)
Dec 21, 2020 10.22 10.58 10.15 10.49 5,392,697 -0.29(-2.65%)
Dec 18, 2020 10.93 11.09 10.74 10.77 5,181,055 -0.21(-1.91%)
Dec 17, 2020 10.99 11.05 10.82 10.98 4,929,672 +0.12(+1.07%)
Dec 16, 2020 11.25 11.29 10.79 10.87 8,279,734 -0.40(-3.53%)
Dec 15, 2020 11.09 11.29 10.93 11.26 4,987,331 +0.32(+2.89%)
Dec 14, 2020 11.33 11.38 10.88 10.95 8,730,840 -0.24(-2.12%)
Dec 11, 2020 11.13 11.27 10.96 11.18 4,762,404 -0.00(-0.04%)
Dec 10, 2020 10.84 11.41 10.84 11.19 7,907,146 +0.33(+3.08%)
Dec 09, 2020 11.02 11.13 10.70 10.85 9,575,426 -0.10(-0.90%)
Dec 08, 2020 10.82 11.00 10.75 10.95 20,532,078 -0.05(-0.44%)
Dec 07, 2020 11.02 11.12 10.83 11.00 8,462,612 -0.16(-1.39%)
Dec 04, 2020 10.79 11.19 10.76 11.15 18,792,698 +0.56(+5.27%)
Dec 03, 2020 10.45 10.71 10.33 10.60 7,445,078 +0.20(+1.92%)
Dec 02, 2020 10.31 10.66 10.24 10.40 8,692,268 +0.13(+1.30%)
Dec 01, 2020 10.44 10.50 10.13 10.26 6,147,850 +0.13(+1.31%)
Nov 30, 2020 10.57 10.59 10.13 10.13 7,304,728 -0.52(-4.91%)
Nov 27, 2020 10.47 10.78 10.38 10.65 3,288,107 +0.16(+1.48%)
Nov 25, 2020 10.49 10.70 10.44 10.50 6,616,575 -0.12(-1.09%)
Nov 24, 2020 10.38 10.87 10.28 10.61 9,741,606 +0.50(+4.96%)
Nov 23, 2020 9.775 10.13 9.744 10.11 8,187,701 +0.48(+5.02%)
Nov 20, 2020 9.447 9.660 9.391 9.629 5,266,879 +0.42(+4.53%)
Nov 19, 2020 9.518 9.580 9.269 9.212 8,640,467 -0.42(-4.37%)
Nov 18, 2020 9.518 9.802 9.482 9.633 7,240,436 +0.20(+2.07%)
Nov 17, 2020 9.136 9.491 9.070 9.438 5,957,285 +0.15(+1.58%)
Nov 16, 2020 9.451 9.451 9.074 9.291 7,666,614 +0.39(+4.38%)
Nov 13, 2020 8.781 8.977 8.697 8.901 9,859,588 +0.08(+0.96%)
Nov 12, 2020 9.309 9.314 8.733 8.817 9,773,154 -0.68(-7.15%)
Nov 11, 2020 9.314 9.620 9.260 9.495 9,839,658 +0.27(+2.88%)
Nov 10, 2020 8.990 9.247 8.795 9.229 10,288,634 +0.35(+4.00%)
Nov 09, 2020 8.072 8.974 7.965 8.875 17,267,030 +1.61(+22.09%)
Nov 06, 2020 7.464 7.517 7.256 7.269 4,945,577 -0.18(-2.38%)
Nov 05, 2020 7.584 7.668 7.438 7.446 10,389,124 +0.02(+0.24%)
Nov 04, 2020 7.393 7.553 7.216 7.429 5,967,535 +0.03(+0.42%)
Nov 03, 2020 7.353 7.531 7.316 7.398 5,483,388 +0.22(+3.03%)
Nov 02, 2020 7.198 7.296 7.047 7.180 6,943,999 +0.11(+1.50%)
Oct 30, 2020 6.945 7.078 6.832 7.074 6,939,005 +0.12(+1.79%)
Oct 29, 2020 6.839 6.983 6.728 6.950 6,877,628 -0.04(-0.57%)
Oct 28, 2020 6.990 7.163 6.936 6.990 5,524,756 -0.28(-3.90%)
Oct 27, 2020 7.207 7.358 7.172 7.274 5,739,253 +0.04(+0.61%)
Oct 26, 2020 7.438 7.451 7.189 7.229 6,914,124 -0.34(-4.51%)
Oct 23, 2020 7.695 7.695 7.451 7.571 6,677,228 -0.03(-0.35%)
Oct 22, 2020 7.513 7.668 7.444 7.597 6,838,876 +0.08(+1.12%)
Oct 21, 2020 7.668 7.748 7.504 7.513 4,900,723 -0.21(-2.76%)
Oct 20, 2020 7.775 7.890 7.588 7.726 6,763,973 +0.00(+0.00%)
Oct 19, 2020 7.863 7.937 7.708 7.726 5,498,776 -0.08(-1.02%)
Oct 16, 2020 7.939 8.019 7.768 7.806 4,608,266 -0.16(-2.00%)
Oct 15, 2020 7.815 8.014 7.699 7.965 6,858,366 -0.03(-0.33%)
Oct 14, 2020 7.957 8.283 7.934 7.992 7,924,438 +0.08(+1.01%)
Oct 13, 2020 7.903 8.023 7.877 7.912 6,936,556 -0.07(-0.89%)
Oct 12, 2020 7.930 8.050 7.837 7.983 4,442,196 +0.05(+0.67%)
Oct 09, 2020 8.027 8.034 7.739 7.930 11,865,192 -0.04(-0.50%)
Oct 08, 2020 7.522 8.061 7.500 7.970 11,621,509 +0.53(+7.16%)
Oct 07, 2020 7.242 7.491 7.191 7.438 6,201,671 +0.23(+3.20%)
Oct 06, 2020 7.274 7.420 7.092 7.207 9,589,218 +0.05(+0.74%)
Oct 05, 2020 7.070 7.163 6.954 7.154 6,361,673 +0.22(+3.13%)
Oct 02, 2020 6.648 7.061 6.586 6.936 8,345,295 +0.04(+0.64%)
Oct 01, 2020 7.030 7.149 6.843 6.892 8,583,298 -0.21(-2.94%)
Sep 30, 2020 7.149 7.278 7.087 7.101 7,166,449 -0.02(-0.25%)
Sep 29, 2020 7.349 7.371 7.030 7.118 7,695,594 -0.30(-4.01%)
Sep 28, 2020 7.318 7.473 7.309 7.415 4,482,013 +0.25(+3.53%)
Sep 25, 2020 7.234 7.305 7.101 7.163 5,629,444 -0.16(-2.18%)
Sep 24, 2020 7.172 7.455 7.083 7.322 6,391,206 +0.05(+0.67%)
Sep 23, 2020 7.562 7.673 7.260 7.274 6,243,242 -0.26(-3.47%)
Sep 22, 2020 7.415 7.626 7.398 7.535 5,950,446 +0.16(+2.10%)
Sep 21, 2020 7.584 7.584 7.242 7.380 8,287,833 -0.42(-5.35%)
Sep 18, 2020 7.939 7.943 7.757 7.797 6,222,219 -0.16(-1.95%)
Sep 17, 2020 7.974 8.014 7.801 7.952 19,399,732 -0.20(-2.40%)
Sep 16, 2020 7.919 8.291 7.836 8.148 24,565,008 +0.30(+3.87%)
Sep 15, 2020 8.038 8.179 7.831 7.845 5,454,790 -0.08(-1.05%)
Sep 14, 2020 7.924 7.959 7.735 7.928 4,836,239 +0.04(+0.56%)
Sep 11, 2020 7.981 8.095 7.829 7.884 4,981,563 -0.06(-0.77%)
Sep 10, 2020 8.100 8.205 7.867 7.946 6,552,021 -0.16(-2.01%)
Sep 09, 2020 7.941 8.135 7.884 8.108 5,483,776 +0.26(+3.36%)
Sep 08, 2020 8.416 8.526 7.831 7.845 10,902,298 -0.83(-9.58%)
Sep 04, 2020 8.706 8.724 8.412 8.676 10,296,974 +0.06(+0.71%)
Sep 03, 2020 8.654 8.979 8.610 8.614 8,502,941 -0.12(-1.36%)
Sep 02, 2020 8.781 8.865 8.676 8.733 7,732,414 -0.04(-0.45%)
Sep 01, 2020 8.654 8.847 8.526 8.772 4,586,972 +0.12(+1.42%)
Aug 31, 2020 8.900 8.900 8.641 8.649 4,494,248 -0.21(-2.33%)
Aug 28, 2020 8.860 8.944 8.768 8.856 3,514,952 +0.05(+0.55%)
Aug 27, 2020 8.790 8.834 8.619 8.808 4,226,185 +0.03(+0.35%)
Aug 26, 2020 8.944 8.944 8.689 8.777 3,858,338 -0.16(-1.82%)
Aug 25, 2020 8.953 9.032 8.842 8.940 3,596,122 +0.07(+0.79%)
Aug 24, 2020 8.583 8.896 8.561 8.869 6,713,908 +0.35(+4.13%)
Aug 21, 2020 8.645 8.728 8.460 8.517 4,576,534 -0.18(-2.12%)
Aug 20, 2020 8.614 8.812 8.575 8.702 4,811,392 -0.05(-0.60%)
Aug 19, 2020 8.812 8.869 8.724 8.755 3,157,817 -0.08(-0.90%)
Aug 18, 2020 8.887 9.014 8.794 8.834 5,438,589 -0.08(-0.94%)
Aug 17, 2020 8.970 9.014 8.816 8.918 4,566,518 -0.04(-0.49%)
Aug 14, 2020 8.803 8.968 8.786 8.962 2,956,417 +0.05(+0.54%)
Aug 13, 2020 8.909 9.045 8.808 8.913 4,131,293 -0.07(-0.78%)
Aug 12, 2020 9.243 9.274 8.885 8.984 7,269,550 -0.05(-0.58%)
Aug 11, 2020 9.089 9.326 9.019 9.036 14,656,885 +0.11(+1.28%)
Aug 10, 2020 8.830 8.979 8.630 8.922 9,201,508 +0.16(+1.86%)
Aug 07, 2020 8.443 8.781 8.364 8.759 9,795,520 +0.26(+3.00%)
Aug 06, 2020 8.196 8.610 8.196 8.504 9,278,955 +0.24(+2.93%)
Aug 05, 2020 8.298 8.517 8.141 8.262 7,812,478 +0.23(+2.90%)
Aug 04, 2020 7.787 8.115 7.779 8.029 5,898,257 +0.24(+3.05%)
Aug 03, 2020 7.823 7.849 7.629 7.792 3,307,751 +0.03(+0.34%)
Jul 31, 2020 7.818 7.928 7.695 7.765 6,118,874 -0.11(-1.45%)
Jul 30, 2020 7.963 7.994 7.739 7.880 6,862,581 -0.29(-3.60%)
Jul 29, 2020 8.029 8.183 7.955 8.174 4,188,149 +0.20(+2.48%)
Jul 28, 2020 8.192 8.249 7.963 7.977 6,688,889 -0.28(-3.36%)
Jul 27, 2020 7.977 8.276 7.853 8.254 9,778,012 +0.28(+3.47%)
Jul 24, 2020 7.963 8.126 7.897 7.977 6,865,483 +0.02(+0.28%)
Jul 23, 2020 8.170 8.267 7.911 7.955 6,859,050 -0.30(-3.67%)
Jul 22, 2020 8.214 8.293 8.056 8.258 9,496,424 -0.09(-1.11%)
Jul 21, 2020 7.691 8.390 7.691 8.350 11,972,772 +0.84(+11.18%)
Jul 20, 2020 7.620 7.743 7.477 7.510 6,379,112 -0.13(-1.67%)
Jul 17, 2020 7.739 7.851 7.574 7.638 10,101,623 -0.09(-1.19%)
Jul 16, 2020 7.849 7.920 7.686 7.730 6,449,110 -0.18(-2.28%)
Jul 15, 2020 7.915 8.025 7.831 7.911 7,913,963 +0.18(+2.33%)
Jul 14, 2020 7.466 7.805 7.392 7.730 12,101,710 +0.27(+3.59%)
Jul 13, 2020 7.471 7.596 7.346 7.462 12,667,343 +0.04(+0.53%)
Jul 10, 2020 7.128 7.427 7.123 7.423 7,543,640 +0.29(+4.13%)
Jul 09, 2020 7.321 7.495 7.119 7.128 6,547,357 -0.23(-3.17%)
Jul 08, 2020 7.436 7.629 7.343 7.361 9,339,359 -0.04(-0.59%)
Jul 07, 2020 7.563 7.585 7.401 7.405 7,798,872 -0.23(-3.00%)
Jul 06, 2020 7.919 7.928 7.550 7.634 12,461,236 -0.15(-1.92%)
Jul 02, 2020 7.779 8.003 7.739 7.783 13,061,907 +0.22(+2.91%)
Jul 01, 2020 7.651 7.805 7.532 7.563 4,672,531 -0.10(-1.32%)
Jun 30, 2020 7.620 7.730 7.440 7.664 18,887,970 -0.01(-0.11%)
Jun 29, 2020 7.603 7.759 7.471 7.673 15,597,071 +0.15(+2.05%)
Jun 26, 2020 7.532 7.581 7.335 7.519 10,349,053 -0.09(-1.21%)
Jun 25, 2020 7.497 7.798 7.471 7.612 10,949,642 +0.05(+0.64%)
Jun 24, 2020 7.743 7.816 7.510 7.563 13,123,500 -0.28(-3.53%)
Jun 23, 2020 7.748 7.919 7.695 7.840 16,479,598 +0.21(+2.71%)
Jun 22, 2020 7.581 7.673 7.414 7.634 6,289,998 +0.08(+1.11%)
Jun 19, 2020 7.726 7.796 7.508 7.550 12,397,623 -0.02(-0.29%)
Jun 18, 2020 7.519 7.722 7.462 7.572 8,161,122 -0.01(-0.17%)
Jun 17, 2020 7.902 7.911 7.550 7.585 11,009,935 -0.33(-4.11%)
Jun 16, 2020 8.139 8.245 7.783 7.911 15,750,420 +0.17(+2.16%)
Jun 15, 2020 7.510 7.915 7.427 7.743 13,541,688 -0.13(-1.68%)
Jun 12, 2020 8.179 8.179 7.684 7.875 20,754,960 +0.04(+0.56%)
Jun 11, 2020 8.306 8.478 7.814 7.831 11,281,939 -1.05(-11.81%)
Jun 10, 2020 9.159 9.207 8.810 8.880 22,100,824 -0.38(-4.10%)
Jun 09, 2020 9.229 9.443 9.124 9.260 11,349,541 -0.30(-3.15%)
Jun 08, 2020 9.783 9.818 9.325 9.561 9,541,090 +0.19(+2.00%)
Jun 05, 2020 9.426 9.552 9.334 9.373 9,153,763 +0.50(+5.66%)
Jun 04, 2020 8.723 9.015 8.618 8.871 6,932,731 +0.07(+0.84%)
Jun 03, 2020 8.932 9.011 8.629 8.797 7,022,728 +0.07(+0.80%)
Jun 02, 2020 8.370 8.745 8.370 8.727 7,760,126 +0.45(+5.43%)
Jun 01, 2020 7.890 8.313 7.811 8.278 8,176,030 +0.38(+4.81%)
May 29, 2020 7.946 8.060 7.767 7.898 7,413,484 -0.09(-1.09%)
May 28, 2020 8.007 8.064 7.811 7.986 7,136,545 -0.06(-0.76%)
May 27, 2020 8.095 8.103 7.754 8.047 5,836,236 +0.07(+0.88%)
May 26, 2020 8.252 8.269 7.924 7.977 6,077,150 +0.07(+0.83%)
May 22, 2020 7.903 7.975 7.737 7.911 6,561,220 -0.14(-1.73%)
May 21, 2020 8.125 8.265 7.863 8.051 8,154,844 -0.07(-0.81%)
May 20, 2020 8.025 8.304 8.016 8.116 7,888,573 +0.26(+3.33%)
May 19, 2020 8.160 8.483 7.837 7.855 12,519,058 -0.32(-3.95%)
May 18, 2020 8.060 8.387 7.968 8.178 9,422,630 +0.75(+10.17%)
May 15, 2020 7.183 7.492 7.135 7.423 6,858,905 +0.28(+3.91%)
May 14, 2020 6.886 7.244 6.707 7.143 10,998,389 +0.12(+1.74%)
May 13, 2020 7.292 7.366 6.964 7.021 10,039,494 -0.33(-4.51%)
May 12, 2020 7.274 7.608 7.244 7.353 9,328,031 +0.21(+3.00%)
May 11, 2020 7.069 7.279 6.986 7.139 6,454,033 -0.02(-0.30%)
May 08, 2020 6.899 7.165 6.803 7.161 12,769,526 +0.44(+6.49%)
May 07, 2020 6.916 6.999 6.676 6.724 17,084,110 +0.06(+0.85%)
May 06, 2020 6.807 6.916 6.554 6.668 11,053,817 -0.22(-3.17%)
May 05, 2020 7.475 7.475 6.868 6.886 10,806,690 -0.03(-0.50%)
May 04, 2020 6.594 6.986 6.580 6.921 12,567,366 +0.10(+1.41%)
May 01, 2020 7.178 7.178 6.600 6.825 9,372,157 -0.49(-6.68%)
Apr 30, 2020 7.711 7.728 7.170 7.314 10,240,871 -0.27(-3.57%)
Apr 29, 2020 6.847 7.645 6.812 7.584 12,212,672 +1.10(+16.88%)
Apr 28, 2020 6.205 6.532 6.166 6.489 8,303,987 +0.37(+6.06%)
Apr 27, 2020 5.970 6.186 5.821 6.118 8,502,332 -0.00(-0.07%)
Apr 24, 2020 6.092 6.196 5.921 6.122 8,575,121 +0.10(+1.74%)
Apr 23, 2020 5.987 6.282 5.976 6.018 9,891,784 +0.21(+3.53%)
Apr 22, 2020 5.738 5.843 5.655 5.812 10,533,922 +0.39(+7.16%)
Apr 21, 2020 5.350 5.537 5.215 5.424 11,258,851 -0.16(-2.81%)
Apr 20, 2020 5.263 5.882 5.263 5.581 12,056,560 -0.25(-4.34%)
Apr 17, 2020 5.293 5.856 5.210 5.834 18,027,028 +0.63(+12.07%)
Apr 16, 2020 5.346 5.415 5.184 5.206 7,137,687 -0.13(-2.37%)
Apr 15, 2020 5.455 5.455 5.136 5.332 8,341,057 -0.43(-7.49%)
Apr 14, 2020 5.751 5.887 5.695 5.764 10,405,422 -0.11(-1.93%)
Apr 13, 2020 6.004 6.031 5.721 5.878 15,577,452 +0.01(+0.22%)
Apr 09, 2020 6.271 6.271 5.660 5.865 17,471,074 -0.09(-1.47%)
Apr 08, 2020 5.891 5.956 5.690 5.952 13,068,880 +0.12(+2.10%)
Apr 07, 2020 6.188 6.288 5.786 5.830 15,181,102 -0.06(-1.04%)
Apr 06, 2020 5.926 5.991 5.673 5.891 15,627,802 +0.09(+1.58%)
Apr 03, 2020 6.489 6.537 5.625 5.799 24,926,496 -0.30(-4.87%)
Apr 02, 2020 6.201 7.039 5.725 6.096 39,493,496 +0.42(+7.38%)
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.