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, 2008 44.70 45.75 44.10 45.48 810,455 +1.56(+3.55%)
Apr 29, 2008 45.14 45.44 43.53 43.92 1,092,792 -1.44(-3.17%)
Apr 28, 2008 46.70 46.95 45.29 45.36 792,015 -0.63(-1.37%)
Apr 25, 2008 45.35 46.09 45.20 45.99 440,126 +1.19(+2.66%)
Apr 24, 2008 45.40 45.40 44.23 44.80 684,833 -0.65(-1.43%)
Apr 23, 2008 46.70 46.75 44.33 45.45 1,616,801 -1.26(-2.70%)
Apr 22, 2008 46.18 47.31 45.25 46.71 1,420,947 +0.96(+2.10%)
Apr 21, 2008 44.75 46.30 44.75 45.75 1,322,512 +1.25(+2.81%)
Apr 18, 2008 44.24 44.81 43.51 44.50 2,923,909 +0.59(+1.34%)
Apr 17, 2008 43.40 44.21 43.26 43.91 1,462,132 +0.66(+1.53%)
Apr 16, 2008 43.02 43.41 42.61 43.25 1,751,071 +0.30(+0.70%)
Apr 15, 2008 42.98 43.80 42.73 42.95 713,054 +0.45(+1.06%)
Apr 14, 2008 41.69 42.73 41.35 42.50 563,260 +1.00(+2.41%)
Apr 11, 2008 41.21 41.63 41.01 41.50 943,447 +0.01(+0.02%)
Apr 10, 2008 42.00 42.11 41.16 41.49 787,364 -0.29(-0.69%)
Apr 09, 2008 41.86 42.41 41.42 41.78 1,632,164 -0.07(-0.17%)
Apr 08, 2008 41.75 42.35 41.75 41.85 407,770 -0.27(-0.64%)
Apr 07, 2008 42.17 43.00 41.91 42.12 533,347 +0.37(+0.89%)
Apr 04, 2008 41.81 41.97 40.93 41.75 699,282 -0.01(-0.02%)
Apr 03, 2008 41.20 41.97 40.94 41.76 912,854 +0.66(+1.61%)
Apr 02, 2008 40.77 41.19 40.34 41.10 809,826 +0.79(+1.96%)
Apr 01, 2008 40.30 40.81 39.65 40.31 860,620 +0.12(+0.30%)
Mar 31, 2008 40.89 41.46 39.76 40.19 1,071,077 -0.41(-1.01%)
Mar 28, 2008 41.70 41.92 40.30 40.60 1,013,786 -0.92(-2.22%)
Mar 27, 2008 41.31 41.80 40.98 41.52 927,525 +0.29(+0.70%)
Mar 26, 2008 40.68 41.73 40.25 41.23 1,183,344 +0.89(+2.21%)
Mar 25, 2008 41.26 41.29 40.00 40.34 1,157,941 -0.37(-0.91%)
Mar 24, 2008 40.14 41.12 39.09 40.71 511,382 +0.76(+1.90%)
Mar 21, 2008 39.50 40.62 38.95 39.95 1,903,987 +0.00(+0.00%)
Mar 20, 2008 39.50 40.62 38.95 39.95 1,903,987 -0.54(-1.33%)
Mar 19, 2008 42.49 42.49 39.82 40.49 856,991 -2.01(-4.73%)
Mar 18, 2008 42.06 42.67 41.61 42.50 1,044,355 +0.57(+1.36%)
Mar 17, 2008 41.92 42.20 40.81 41.93 885,455 -0.53(-1.25%)
Mar 14, 2008 42.80 42.80 41.52 42.46 646,120 -0.20(-0.47%)
Mar 13, 2008 41.76 42.72 41.51 42.66 717,970 +0.64(+1.52%)
Mar 12, 2008 42.42 42.69 41.91 42.02 938,923 -0.55(-1.29%)
Mar 11, 2008 41.95 42.88 41.52 42.57 840,378 +0.63(+1.50%)
Mar 10, 2008 42.40 42.68 41.72 41.94 474,985 -0.46(-1.08%)
Mar 07, 2008 41.80 42.51 41.75 42.40 720,873 +0.02(+0.05%)
Mar 06, 2008 42.66 42.66 41.81 42.38 1,411,317 -0.13(-0.31%)
Mar 05, 2008 42.25 42.75 41.68 42.51 1,604,264 +0.53(+1.26%)
Mar 04, 2008 41.95 42.15 40.77 41.98 1,047,514 +0.06(+0.14%)
Mar 03, 2008 42.00 42.33 41.52 41.92 904,508 +0.22(+0.53%)
Feb 29, 2008 42.97 43.00 41.50 41.70 838,439 -1.27(-2.96%)
Feb 28, 2008 42.20 42.99 42.20 42.97 2,160,173 +0.89(+2.12%)
Feb 27, 2008 42.19 42.76 41.85 42.08 1,123,374 -0.29(-0.68%)
Feb 26, 2008 41.52 43.22 41.52 42.37 1,164,489 +0.85(+2.05%)
Feb 25, 2008 40.10 41.83 40.00 41.52 626,428 +1.42(+3.54%)
Feb 22, 2008 40.45 40.47 39.79 40.10 1,327,941 -0.18(-0.45%)
Feb 21, 2008 41.20 41.21 40.23 40.28 1,195,457 -0.72(-1.76%)
Feb 20, 2008 40.40 41.14 40.40 41.00 877,595 +0.17(+0.42%)
Feb 19, 2008 40.77 41.16 40.67 40.83 1,109,202 +0.60(+1.49%)
Feb 18, 2008 40.23 40.23 40.23 40.23 0 +0.00(+0.00%)
Feb 15, 2008 40.60 40.60 39.68 40.23 460,020 -0.32(-0.79%)
Feb 14, 2008 40.72 41.20 40.23 40.55 886,168 +0.25(+0.62%)
Feb 13, 2008 39.90 40.82 39.66 40.30 796,549 +0.70(+1.77%)
Feb 12, 2008 39.70 40.00 39.42 39.60 1,603,753 -0.05(-0.13%)
Feb 11, 2008 40.14 40.14 39.54 39.65 1,533,060 -0.22(-0.55%)
Feb 08, 2008 39.94 40.15 39.54 39.87 1,246,279 -0.08(-0.20%)
Feb 07, 2008 41.08 41.26 39.90 39.95 1,084,106 -1.08(-2.63%)
Feb 06, 2008 41.67 41.68 40.80 41.03 568,585 -0.23(-0.56%)
Feb 05, 2008 42.18 42.18 40.89 41.26 1,523,161 -0.92(-2.18%)
Feb 04, 2008 42.00 42.37 41.61 42.18 520,621 +0.28(+0.67%)
Feb 01, 2008 41.86 42.01 41.05 41.90 1,128,373 +0.31(+0.75%)
Jan 31, 2008 40.50 42.10 40.11 41.59 1,382,027 +0.54(+1.32%)
Jan 30, 2008 41.24 41.50 40.73 41.05 897,146 +0.20(+0.49%)
Jan 29, 2008 40.32 41.10 39.80 40.85 1,291,406 +1.10(+2.77%)
Jan 28, 2008 39.62 40.08 39.25 39.75 1,335,017 -0.22(-0.55%)
Jan 25, 2008 41.75 41.92 39.65 39.97 1,356,581 -1.18(-2.87%)
Jan 24, 2008 40.99 41.78 39.86 41.15 1,455,820 +1.40(+3.52%)
Jan 23, 2008 40.50 40.50 39.01 39.75 1,036,620 -0.77(-1.90%)
Jan 22, 2008 38.50 41.10 38.50 40.52 1,240,373 +1.35(+3.45%)
Jan 21, 2008 40.00 40.02 38.62 39.17 987,319 -1.70(-4.16%)
Jan 18, 2008 41.50 41.86 40.36 40.87 2,034,684 -0.54(-1.30%)
Jan 17, 2008 42.00 42.19 41.14 41.41 2,787,967 -0.39(-0.93%)
Jan 16, 2008 42.30 42.50 41.29 41.80 1,949,140 -1.15(-2.68%)
Jan 15, 2008 43.70 43.75 42.63 42.95 1,090,746 -1.28(-2.89%)
Jan 14, 2008 44.67 44.82 43.95 44.23 541,618 -0.37(-0.83%)
Jan 11, 2008 44.90 45.00 44.19 44.60 801,632 -0.42(-0.93%)
Jan 10, 2008 45.58 45.58 44.45 45.02 737,455 -0.56(-1.23%)
Jan 09, 2008 45.05 45.59 44.55 45.58 775,844 +0.53(+1.18%)
Jan 08, 2008 45.35 45.66 44.90 45.05 610,287 -0.19(-0.42%)
Jan 07, 2008 45.17 45.50 44.67 45.24 618,217 -0.06(-0.13%)
Jan 04, 2008 45.00 45.41 44.38 45.30 1,937,017 +0.11(+0.24%)
Jan 03, 2008 45.40 45.84 44.75 45.19 1,005,064 -0.20(-0.44%)
Jan 02, 2008 44.84 45.70 44.81 45.39 721,032 +0.80(+1.79%)
Jan 01, 2008 44.59 44.59 44.59 44.59 0 +0.00(+0.00%)
Dec 31, 2007 44.54 44.77 44.25 44.59 228,876 +0.24(+0.54%)
Dec 28, 2007 43.70 44.40 43.55 44.35 431,168 +0.74(+1.70%)
Dec 27, 2007 43.43 43.91 42.93 43.61 2,584,422 +0.46(+1.07%)
Dec 26, 2007 43.22 43.57 43.00 43.15 243,684 +0.00(+0.00%)
Dec 24, 2007 43.22 43.57 43.00 43.15 243,684 -0.46(-1.05%)
Dec 21, 2007 42.75 43.77 42.75 43.61 1,246,742 -0.15(-0.34%)
Dec 20, 2007 43.80 43.95 43.61 43.76 350,670 +0.36(+0.83%)
Dec 19, 2007 43.34 44.00 43.31 43.40 547,610 -0.01(-0.02%)
Dec 18, 2007 43.88 44.02 43.31 43.41 805,819 -0.12(-0.28%)
Dec 17, 2007 42.52 43.89 42.52 43.53 809,980 +0.44(+1.02%)
Dec 14, 2007 42.65 43.24 42.37 43.09 449,961 +0.39(+0.91%)
Dec 13, 2007 42.86 42.90 42.40 42.70 921,692 -0.20(-0.47%)
Dec 12, 2007 42.75 43.10 42.62 42.90 985,384 +0.30(+0.70%)
Dec 11, 2007 42.96 43.20 42.51 42.60 767,159 -0.10(-0.23%)
Dec 10, 2007 42.86 43.14 42.57 42.70 982,186 +0.23(+0.54%)
Dec 07, 2007 42.57 42.57 42.14 42.47 1,012,288 +0.37(+0.88%)
Dec 06, 2007 41.45 42.70 41.17 42.10 1,174,717 +0.81(+1.96%)
Dec 05, 2007 39.80 42.08 39.77 41.29 3,375,116 +2.14(+5.47%)
Dec 04, 2007 39.84 39.84 39.03 39.15 589,654 -0.66(-1.66%)
Dec 03, 2007 39.91 40.05 39.42 39.81 545,229 +0.14(+0.35%)
Nov 30, 2007 39.55 39.98 39.35 39.67 904,633 +0.18(+0.46%)
Nov 29, 2007 40.02 40.05 39.33 39.49 3,039,582 -0.50(-1.25%)
Nov 28, 2007 39.81 40.28 39.43 39.99 1,078,903 +0.55(+1.39%)
Nov 27, 2007 39.46 39.90 38.75 39.44 1,300,824 -0.24(-0.60%)
Nov 26, 2007 40.01 40.18 39.50 39.68 2,238,768 -0.33(-0.82%)
Nov 23, 2007 39.62 40.27 39.61 40.01 568,689 +0.13(+0.33%)
Nov 21, 2007 41.50 41.55 39.67 39.88 1,128,328 -1.61(-3.88%)
Nov 20, 2007 41.04 41.81 41.04 41.49 1,975,036 +0.49(+1.20%)
Nov 19, 2007 40.54 41.28 40.50 41.00 486,902 +0.31(+0.76%)
Nov 16, 2007 40.62 41.25 40.31 40.69 536,541 +0.03(+0.07%)
Nov 15, 2007 40.85 41.01 40.35 40.66 853,170 -0.56(-1.36%)
Nov 14, 2007 41.50 41.80 40.65 41.22 2,520,084 +0.25(+0.61%)
Nov 13, 2007 41.38 41.38 40.50 40.97 1,057,667 -0.41(-0.99%)
Nov 12, 2007 42.17 42.17 41.15 41.38 786,034 -0.79(-1.87%)
Nov 09, 2007 42.11 42.65 41.56 42.17 1,700,746 -0.51(-1.19%)
Nov 08, 2007 42.31 42.77 41.51 42.68 1,582,956 +0.53(+1.26%)
Nov 07, 2007 43.51 43.66 42.15 42.15 1,124,415 -1.24(-2.86%)
Nov 06, 2007 44.30 44.35 43.08 43.39 1,129,413 -0.55(-1.25%)
Nov 05, 2007 43.58 44.17 43.05 43.94 661,875 +0.27(+0.62%)
Nov 02, 2007 43.56 43.88 42.00 43.67 1,048,040 +0.71(+1.65%)
Nov 01, 2007 43.70 43.80 42.76 42.96 742,906 -1.07(-2.43%)
Oct 31, 2007 43.48 44.18 43.30 44.03 1,333,622 +1.15(+2.68%)
Oct 30, 2007 43.96 43.96 42.78 42.88 1,118,505 -1.12(-2.55%)
Oct 29, 2007 44.00 44.28 43.80 44.00 838,638 +0.40(+0.92%)
Oct 26, 2007 42.21 43.65 42.21 43.60 857,225 +0.80(+1.87%)
Oct 25, 2007 42.93 43.00 42.02 42.80 953,860 +0.11(+0.26%)
Oct 24, 2007 42.76 42.96 42.06 42.69 1,108,370 -0.14(-0.33%)
Oct 23, 2007 43.00 43.39 42.35 42.83 835,567 +0.09(+0.21%)
Oct 19, 2007 43.25 43.75 42.65 42.74 790,944 -1.04(-2.38%)
Oct 18, 2007 43.56 43.87 43.21 43.78 1,308,314 +0.50(+1.16%)
Oct 17, 2007 41.87 43.32 41.62 43.28 2,259,361 +1.68(+4.04%)
Oct 16, 2007 40.65 41.95 40.22 41.60 1,978,428 +1.10(+2.72%)
Oct 15, 2007 41.98 41.98 40.18 40.50 1,403,841 -0.74(-1.79%)
Oct 12, 2007 41.90 42.37 41.08 41.24 1,398,972 -0.36(-0.87%)
Oct 11, 2007 41.30 41.93 41.15 41.60 975,088 +0.55(+1.34%)
Oct 10, 2007 41.29 41.29 40.53 41.05 1,017,993 +0.00(+0.00%)
Oct 09, 2007 40.98 41.42 40.62 41.05 840,371 -0.33(-0.80%)
Oct 08, 2007 41.69 41.69 41.00 41.38 412,397 +0.00(+0.00%)
Oct 05, 2007 41.69 41.69 41.00 41.38 412,397 +0.00(+0.00%)
Oct 04, 2007 41.68 41.70 41.30 41.38 801,911 -0.32(-0.77%)
Oct 03, 2007 41.45 42.25 41.38 41.70 553,871 +0.12(+0.29%)
Oct 02, 2007 41.00 41.88 40.91 41.58 785,841 +0.17(+0.41%)
Oct 01, 2007 41.35 41.70 41.02 41.41 471,546 -0.04(-0.10%)
Sep 28, 2007 41.46 41.58 40.98 41.45 931,879 +0.08(+0.19%)
Sep 27, 2007 41.35 41.41 40.91 41.37 548,805 +0.62(+1.52%)
Sep 26, 2007 41.12 41.22 40.25 40.75 458,521 -0.16(-0.39%)
Sep 25, 2007 40.81 40.97 40.41 40.91 594,618 -0.31(-0.75%)
Sep 24, 2007 41.30 41.75 40.97 41.22 878,399 -0.28(-0.67%)
Sep 21, 2007 41.74 41.74 41.11 41.50 1,915,404 +0.50(+1.22%)
Sep 20, 2007 42.08 42.08 40.71 41.00 1,212,384 -1.24(-2.94%)
Sep 19, 2007 42.66 42.75 41.67 42.24 975,966 -0.25(-0.59%)
Sep 18, 2007 41.30 42.60 41.06 42.49 780,186 +1.27(+3.08%)
Sep 17, 2007 42.00 42.01 40.90 41.22 486,203 -0.71(-1.69%)
Sep 14, 2007 41.58 41.93 41.08 41.93 1,456,663 +0.25(+0.60%)
Sep 13, 2007 40.70 42.40 40.65 41.68 792,745 +1.02(+2.51%)
Sep 12, 2007 40.20 41.07 39.67 40.66 981,903 +0.57(+1.42%)
Sep 11, 2007 38.75 40.34 38.75 40.09 1,007,260 +1.56(+4.05%)
Sep 10, 2007 38.77 38.86 38.25 38.53 346,724 -0.28(-0.72%)
Sep 07, 2007 38.37 39.12 38.16 38.81 688,736 -0.41(-1.05%)
Sep 06, 2007 39.30 39.85 38.96 39.22 894,983 +0.07(+0.18%)
Sep 05, 2007 39.30 39.69 38.17 39.15 1,088,638 -0.16(-0.41%)
Sep 04, 2007 39.18 39.79 38.95 39.31 885,720 +0.56(+1.45%)
Aug 31, 2007 38.40 38.95 38.14 38.75 799,307 +0.85(+2.24%)
Aug 30, 2007 37.95 38.15 37.51 37.90 464,288 -0.14(-0.37%)
Aug 29, 2007 36.95 38.45 36.84 38.04 1,154,473 +1.07(+2.89%)
Aug 28, 2007 37.20 37.28 36.79 36.97 748,949 -0.28(-0.75%)
Aug 27, 2007 37.50 37.69 37.20 37.25 551,152 -0.50(-1.32%)
Aug 24, 2007 38.35 38.50 37.64 37.75 694,409 -0.23(-0.61%)
Aug 23, 2007 38.74 38.74 37.94 37.98 942,768 +0.11(+0.29%)
Aug 22, 2007 37.58 37.97 36.94 37.87 914,886 +0.29(+0.77%)
Aug 21, 2007 37.30 37.58 36.72 37.58 790,173 +0.88(+2.40%)
Aug 20, 2007 37.80 37.80 36.09 36.70 1,321,343 -0.94(-2.50%)
Aug 17, 2007 38.17 38.83 36.71 37.64 662,540 +0.51(+1.37%)
Aug 16, 2007 37.00 37.51 35.01 37.13 2,093,227 -0.44(-1.17%)
Aug 15, 2007 37.80 39.22 37.50 37.57 1,330,312 -1.00(-2.59%)
Aug 14, 2007 38.65 38.97 37.24 38.57 1,240,598 +0.06(+0.16%)
Aug 13, 2007 38.50 39.61 38.49 38.51 1,617,422 +0.46(+1.21%)
Aug 10, 2007 37.50 38.49 37.00 38.05 1,319,393 -0.54(-1.40%)
Aug 09, 2007 39.00 39.18 37.70 38.59 1,849,443 -0.99(-2.50%)
Aug 08, 2007 40.42 40.42 39.48 39.58 1,563,288 -0.32(-0.80%)
Aug 07, 2007 40.00 40.68 39.40 39.90 1,460,698 -0.67(-1.65%)
Aug 06, 2007 42.31 42.31 40.50 40.57 582,192 +0.00(+0.00%)
Aug 03, 2007 42.31 42.31 40.50 40.57 582,192 -1.56(-3.70%)
Aug 02, 2007 42.80 42.80 41.50 42.13 727,942 +0.27(+0.65%)
Aug 01, 2007 42.00 42.39 41.05 41.86 1,161,133 -0.37(-0.88%)
Jul 31, 2007 42.19 42.98 42.00 42.23 1,277,158 +0.63(+1.51%)
Jul 30, 2007 41.42 42.00 41.40 41.60 549,998 +0.30(+0.73%)
Jul 27, 2007 41.59 41.97 41.03 41.30 900,944 -0.32(-0.77%)
Jul 26, 2007 41.67 41.99 40.80 41.62 911,156 -0.37(-0.88%)
Jul 25, 2007 41.82 42.20 40.16 41.99 24,404 +0.12(+0.29%)
Jul 24, 2007 42.53 42.53 41.87 41.87 20,335 -0.90(-2.10%)
Jul 23, 2007 43.75 43.75 42.51 42.77 813,560 -0.89(-2.04%)
Jul 20, 2007 44.55 44.80 43.60 43.66 1,056,323 -0.85(-1.91%)
Jul 19, 2007 45.15 45.31 44.22 44.51 1,395,486 -0.84(-1.85%)
Jul 18, 2007 44.62 45.35 44.40 45.35 605,759 +0.65(+1.45%)
Jul 17, 2007 44.61 44.98 44.30 44.70 565,148 +0.48(+1.09%)
Jul 16, 2007 45.28 45.33 43.90 44.22 720,845 -0.68(-1.51%)
Jul 13, 2007 44.75 45.00 44.46 44.90 482,534 +0.50(+1.13%)
Jul 12, 2007 44.42 44.69 44.20 44.40 628,712 +0.20(+0.45%)
Jul 11, 2007 44.42 44.79 43.57 44.20 914,831 -0.13(-0.29%)
Jul 10, 2007 44.50 44.96 44.30 44.33 660,253 -0.12(-0.27%)
Jul 09, 2007 43.95 44.70 43.75 44.45 423,060 -42.87(-49.10%)
Jul 06, 2007 86.65 87.87 86.35 87.32 325,682 +0.34(+0.39%)
Jul 05, 2007 87.98 87.98 85.88 86.98 517,054 -1.26(-1.43%)
Jul 03, 2007 87.73 88.50 87.73 88.24 590,031 +0.54(+0.62%)
Jul 02, 2007 88.50 89.23 86.93 87.70 912,955 +0.00(+0.00%)
Jun 29, 2007 88.50 89.23 86.93 87.70 912,955 -0.50(-0.57%)
Jun 28, 2007 87.01 89.49 86.89 88.20 543,372 +1.79(+2.07%)
Jun 27, 2007 85.17 86.89 83.83 86.41 577,560 +0.86(+1.01%)
Jun 26, 2007 87.75 87.91 85.55 85.55 461,941 -1.71(-1.96%)
Jun 25, 2007 89.19 89.40 86.50 87.26 857,928 -2.83(-3.14%)
Jun 22, 2007 92.74 92.74 90.03 90.09 469,296 -2.72(-2.93%)
Jun 21, 2007 91.76 93.30 90.52 92.81 307,563 +1.22(+1.33%)
Jun 20, 2007 92.06 92.72 91.39 91.59 492,397 -0.55(-0.60%)
Jun 19, 2007 92.25 92.40 91.04 92.14 309,175 +0.14(+0.15%)
Jun 18, 2007 90.39 92.34 90.22 92.00 321,449 +1.90(+2.11%)
Jun 15, 2007 90.46 90.71 89.66 90.10 931,030 -0.36(-0.40%)
Jun 14, 2007 90.00 90.74 89.81 90.46 500,847 +0.53(+0.59%)
Jun 13, 2007 89.40 90.00 88.60 89.93 582,560 +0.38(+0.42%)
Jun 12, 2007 89.89 90.15 89.05 89.55 663,060 -0.30(-0.33%)
Jun 11, 2007 89.74 90.00 89.11 89.85 351,111 +0.35(+0.39%)
Jun 08, 2007 88.23 89.93 88.11 89.50 529,682 +0.75(+0.85%)
Jun 07, 2007 89.50 90.00 88.03 88.75 568,179 -0.71(-0.79%)
Jun 06, 2007 89.80 89.89 89.01 89.46 506,990 -0.30(-0.33%)
Jun 05, 2007 90.04 90.10 89.55 89.76 474,299 -0.32(-0.36%)
Jun 04, 2007 89.00 90.10 88.42 90.08 398,587 +0.51(+0.57%)
Jun 01, 2007 89.25 89.98 89.25 89.57 218,277 +0.42(+0.47%)
May 31, 2007 89.75 90.00 89.10 89.15 482,828 -0.84(-0.93%)
May 30, 2007 88.56 90.00 88.15 89.99 454,256 +1.43(+1.61%)
May 29, 2007 88.23 88.97 88.16 88.56 495,861 +0.06(+0.07%)
May 25, 2007 89.15 89.20 88.15 88.50 520,371 +0.16(+0.18%)
May 24, 2007 89.13 89.70 88.05 88.34 431,447 -1.02(-1.14%)
May 23, 2007 89.11 90.00 88.66 89.36 661,086 +0.12(+0.13%)
May 22, 2007 90.40 90.88 88.71 89.24 1,823,005 -1.04(-1.15%)
May 21, 2007 90.34 90.44 89.76 90.28 543,075 +0.00(+0.00%)
May 18, 2007 90.34 90.44 89.76 90.28 543,075 +0.28(+0.31%)
May 17, 2007 89.97 90.42 89.65 90.00 459,072 +0.00(+0.00%)
May 16, 2007 89.91 90.07 89.70 90.00 334,882 +0.09(+0.10%)
May 15, 2007 89.03 90.50 88.56 89.91 310,918 +0.68(+0.76%)
May 14, 2007 89.00 90.00 89.00 89.23 225,327 -0.22(-0.25%)
May 11, 2007 89.14 90.16 88.88 89.45 337,594 +0.10(+0.11%)
May 10, 2007 88.70 89.49 88.30 89.35 293,816 +0.16(+0.18%)
May 09, 2007 88.66 89.75 88.30 89.19 300,725 +0.36(+0.41%)
May 08, 2007 88.29 89.41 87.01 88.83 434,788 +0.54(+0.61%)
May 07, 2007 87.64 88.96 87.18 88.29 254,702 +0.95(+1.09%)
May 04, 2007 87.00 88.00 86.75 87.34 463,266 +0.35(+0.40%)
May 03, 2007 86.52 87.36 85.97 86.99 829,615 +1.43(+1.67%)
May 02, 2007 84.20 86.50 84.00 85.56 346,188 +1.31(+1.55%)
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.