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, 2020 4.280 4.480 3.980 4.470 7,039,212 +0.37(+9.02%)
Apr 29, 2020 3.770 4.150 3.760 4.100 9,992,532 +0.44(+12.02%)
Apr 28, 2020 3.610 3.740 3.540 3.660 3,922,266 +0.08(+2.23%)
Apr 27, 2020 3.560 3.600 3.390 3.580 3,905,899 -0.03(-0.83%)
Apr 24, 2020 3.900 3.900 3.600 3.610 3,962,098 -0.20(-5.25%)
Apr 23, 2020 3.940 4.020 3.770 3.810 4,397,286 -0.03(-0.78%)
Apr 22, 2020 3.820 3.850 3.720 3.840 3,211,800 +0.17(+4.63%)
Apr 21, 2020 3.540 3.690 3.420 3.670 4,766,502 -0.01(-0.27%)
Apr 20, 2020 3.500 3.800 3.410 3.680 5,825,874 -0.10(-2.65%)
Apr 17, 2020 3.650 3.850 3.620 3.780 5,217,082 +0.18(+5.00%)
Apr 16, 2020 4.000 4.070 3.600 3.600 3,510,932 -0.38(-9.55%)
Apr 15, 2020 4.160 4.240 3.950 3.980 5,604,262 -0.40(-9.13%)
Apr 14, 2020 4.540 4.630 4.250 4.380 5,362,470 -0.23(-4.99%)
Apr 13, 2020 4.950 4.990 4.610 4.610 6,289,233 -0.17(-3.56%)
Apr 09, 2020 4.780 4.780 4.780 0 +0.01(+0.21%)
Apr 08, 2020 4.330 4.900 4.330 4.770 5,692,209 +0.46(+10.67%)
Apr 07, 2020 4.420 4.620 4.260 4.310 4,966,035 +0.06(+1.41%)
Apr 06, 2020 4.110 4.320 4.000 4.250 3,869,100 +0.20(+4.94%)
Apr 03, 2020 4.350 4.370 3.850 4.050 5,254,296 +0.04(+1.00%)
Apr 02, 2020 3.810 4.350 3.770 4.010 7,788,957 +0.36(+9.86%)
Apr 01, 2020 3.460 3.740 3.330 3.650 4,617,305 +0.11(+3.11%)
Mar 31, 2020 3.360 3.730 3.300 3.540 6,627,993 +0.33(+10.28%)
Mar 30, 2020 3.130 3.360 2.930 3.210 5,690,944 +0.00(+0.00%)
Mar 27, 2020 3.370 3.430 3.060 3.210 5,264,516 -0.37(-10.34%)
Mar 26, 2020 3.580 3.870 3.450 3.580 4,788,160 -0.02(-0.56%)
Mar 25, 2020 3.200 3.820 3.140 3.600 6,192,929 +0.45(+14.29%)
Mar 24, 2020 3.260 3.260 3.000 3.150 3,628,464 +0.28(+9.76%)
Mar 23, 2020 2.850 3.190 2.830 2.870 4,691,971 -0.14(-4.65%)
Mar 20, 2020 2.870 3.560 2.870 3.010 12,498,578 +0.22(+7.89%)
Mar 19, 2020 2.480 2.850 2.480 2.790 10,585,013 +0.39(+16.25%)
Mar 18, 2020 2.500 2.590 2.210 2.400 4,890,971 -0.21(-8.05%)
Mar 17, 2020 2.930 2.930 2.550 2.610 6,507,404 -0.24(-8.42%)
Mar 16, 2020 2.800 3.150 2.650 2.850 4,947,135 -0.33(-10.38%)
Mar 13, 2020 3.210 3.300 2.920 3.180 11,305,614 +0.31(+10.80%)
Mar 12, 2020 3.050 3.190 2.790 2.870 12,900,816 -0.45(-13.55%)
Mar 11, 2020 3.650 3.750 3.270 3.320 5,311,433 -0.32(-8.79%)
Mar 10, 2020 4.500 4.500 3.500 3.640 10,285,200 +0.14(+4.00%)
Mar 09, 2020 3.550 4.460 3.350 3.500 7,845,631 -1.54(-30.56%)
Mar 06, 2020 5.590 5.700 4.980 5.040 4,464,753 -0.72(-12.50%)
Mar 05, 2020 6.060 6.090 5.710 5.760 3,209,794 -0.39(-6.34%)
Mar 04, 2020 6.160 6.250 6.020 6.150 1,834,169 +0.06(+0.99%)
Mar 03, 2020 6.470 6.520 6.020 6.090 3,538,844 -0.37(-5.73%)
Mar 02, 2020 6.550 6.560 6.180 6.460 3,202,326 +0.07(+1.10%)
Feb 28, 2020 6.400 6.540 6.120 6.390 4,830,526 -0.35(-5.19%)
Feb 27, 2020 6.630 6.850 6.310 6.740 2,293,902 -0.41(-5.73%)
Feb 26, 2020 7.450 7.560 7.150 7.150 3,301,898 -0.29(-3.90%)
Feb 25, 2020 7.760 7.760 7.420 7.440 3,716,669 -0.32(-4.12%)
Feb 24, 2020 7.870 7.870 7.560 7.760 2,615,635 -0.30(-3.72%)
Feb 21, 2020 8.240 8.240 8.050 8.060 2,262,583 -0.26(-3.12%)
Feb 20, 2020 8.290 8.340 8.090 8.320 2,028,394 +0.09(+1.09%)
Feb 19, 2020 8.080 8.260 8.070 8.230 2,617,805 +0.15(+1.86%)
Feb 18, 2020 8.230 8.290 8.030 8.080 2,559,585 -0.20(-2.42%)
Feb 14, 2020 8.280 8.280 8.280 0 +0.05(+0.61%)
Feb 13, 2020 8.280 8.360 8.190 8.230 1,156,337 -0.06(-0.72%)
Feb 12, 2020 8.350 8.450 8.210 8.290 3,854,896 +0.08(+0.97%)
Feb 11, 2020 8.300 8.390 8.180 8.210 3,568,407 +0.00(+0.00%)
Feb 10, 2020 8.420 8.420 8.150 8.210 2,614,134 -0.26(-3.07%)
Feb 07, 2020 8.610 8.660 8.400 8.470 1,886,583 -0.22(-2.53%)
Feb 06, 2020 8.880 8.910 8.600 8.690 1,965,923 -0.24(-2.69%)
Feb 05, 2020 8.630 8.960 8.590 8.930 1,373,227 +0.42(+4.94%)
Feb 04, 2020 8.800 8.810 8.510 8.510 1,789,912 -0.11(-1.28%)
Feb 03, 2020 8.630 8.690 8.520 8.620 2,684,823 +0.01(+0.12%)
Jan 31, 2020 8.880 8.880 8.580 8.610 2,199,149 -0.33(-3.69%)
Jan 30, 2020 8.920 9.140 8.910 8.940 1,477,025 -0.11(-1.22%)
Jan 29, 2020 9.180 9.220 9.000 9.050 1,310,568 -0.08(-0.88%)
Jan 28, 2020 9.150 9.260 9.090 9.130 1,488,690 +0.03(+0.33%)
Jan 27, 2020 8.900 9.120 8.820 9.100 2,000,299 -0.05(-0.55%)
Jan 24, 2020 9.110 9.150 8.970 9.150 1,180,203 -0.03(-0.33%)
Jan 23, 2020 9.050 9.200 8.960 9.180 1,520,673 +0.04(+0.44%)
Jan 22, 2020 9.210 9.240 9.110 9.140 2,167,406 -0.10(-1.08%)
Jan 21, 2020 9.640 9.680 9.230 9.240 2,528,848 -0.54(-5.52%)
Jan 20, 2020 9.570 9.780 9.490 9.780 1,671,182 +0.16(+1.66%)
Jan 17, 2020 9.570 9.640 9.470 9.620 2,467,530 +0.05(+0.52%)
Jan 16, 2020 9.400 9.730 9.390 9.570 2,049,679 +0.21(+2.24%)
Jan 15, 2020 9.440 9.490 9.360 9.360 1,436,818 -0.11(-1.16%)
Jan 14, 2020 9.710 9.710 9.380 9.470 2,072,390 -0.26(-2.67%)
Jan 13, 2020 10.15 10.15 9.720 9.730 2,234,611 -0.50(-4.89%)
Jan 10, 2020 10.32 10.32 10.05 10.23 1,563,410 -0.13(-1.25%)
Jan 09, 2020 10.22 10.37 9.930 10.36 2,097,586 +0.09(+0.88%)
Jan 08, 2020 10.60 10.69 10.15 10.27 1,493,077 -0.33(-3.11%)
Jan 07, 2020 10.66 10.68 10.36 10.60 1,789,858 -0.09(-0.84%)
Jan 06, 2020 10.57 10.74 10.50 10.69 1,144,261 +0.21(+2.00%)
Jan 03, 2020 10.66 10.80 10.46 10.48 1,699,658 -0.05(-0.47%)
Jan 02, 2020 10.50 10.61 10.44 10.53 1,028,447 +0.11(+1.06%)
Dec 31, 2019 10.42 10.42 10.42 0 -0.15(-1.42%)
Dec 30, 2019 10.65 10.79 10.56 10.57 1,635,115 +0.04(+0.38%)
Dec 27, 2019 10.66 10.68 10.48 10.53 983,480 -0.04(-0.38%)
Dec 24, 2019 10.57 10.57 10.57 0 +0.03(+0.28%)
Dec 23, 2019 10.35 10.54 10.34 10.54 2,181,118 +0.17(+1.64%)
Dec 20, 2019 10.23 10.41 10.16 10.37 2,471,488 +0.15(+1.47%)
Dec 19, 2019 10.07 10.24 10.07 10.22 1,399,704 +0.02(+0.20%)
Dec 18, 2019 10.24 10.27 10.10 10.20 2,139,788 -0.03(-0.29%)
Dec 17, 2019 9.980 10.27 9.940 10.23 2,076,484 +0.29(+2.92%)
Dec 16, 2019 9.970 10.02 9.840 9.940 2,554,678 +0.01(+0.10%)
Dec 13, 2019 9.800 10.00 9.750 9.930 2,490,608 +0.17(+1.74%)
Dec 12, 2019 9.510 9.830 9.470 9.760 2,580,891 +0.23(+2.41%)
Dec 11, 2019 9.560 9.700 9.480 9.530 1,025,155 -0.03(-0.31%)
Dec 10, 2019 9.670 9.670 9.490 9.560 2,172,788 +0.07(+0.74%)
Dec 09, 2019 9.440 9.690 9.430 9.490 2,382,129 +0.02(+0.21%)
Dec 06, 2019 9.400 9.650 9.290 9.470 1,785,028 +0.10(+1.07%)
Dec 05, 2019 9.330 9.430 9.290 9.370 2,086,529 +0.09(+0.97%)
Dec 04, 2019 9.390 9.440 9.260 9.280 1,638,972 -0.01(-0.11%)
Dec 03, 2019 9.560 9.610 9.280 9.290 4,154,141 -0.29(-3.03%)
Dec 02, 2019 9.720 9.910 9.560 9.580 11,135,006 -0.09(-0.93%)
Nov 29, 2019 9.910 9.940 9.670 9.670 8,778,895 -0.37(-3.69%)
Nov 28, 2019 10.08 10.09 9.970 10.04 477,921 -0.08(-0.79%)
Nov 27, 2019 9.980 10.13 9.830 10.12 2,540,491 +0.17(+1.71%)
Nov 26, 2019 9.910 9.950 9.810 9.950 3,956,523 +0.06(+0.61%)
Nov 25, 2019 9.610 9.910 9.520 9.890 11,086,148 +0.29(+3.02%)
Nov 22, 2019 9.810 9.880 9.600 9.600 9,465,503 -0.18(-1.84%)
Nov 21, 2019 9.630 9.800 9.630 9.780 1,007,141 +0.16(+1.66%)
Nov 20, 2019 9.600 9.880 9.500 9.620 2,480,048 +0.02(+0.21%)
Nov 19, 2019 9.600 9.720 9.540 9.600 1,890,130 -0.01(-0.10%)
Nov 18, 2019 9.900 9.900 9.540 9.610 1,781,427 -0.29(-2.93%)
Nov 15, 2019 9.750 9.970 9.740 9.900 1,041,782 +0.18(+1.85%)
Nov 14, 2019 9.800 9.920 9.640 9.720 1,833,761 -0.08(-0.82%)
Nov 13, 2019 10.05 10.06 9.760 9.800 2,115,601 -0.32(-3.16%)
Nov 12, 2019 10.25 10.32 10.08 10.12 2,425,224 -0.13(-1.27%)
Nov 11, 2019 10.40 10.45 10.23 10.25 1,175,475 -0.29(-2.75%)
Nov 08, 2019 10.29 10.54 10.19 10.54 1,395,352 +0.10(+0.96%)
Nov 07, 2019 10.26 10.56 10.26 10.44 1,907,120 +0.22(+2.15%)
Nov 06, 2019 10.26 10.35 10.02 10.22 3,285,384 +0.04(+0.39%)
Nov 05, 2019 9.900 10.19 9.850 10.18 2,711,116 +0.38(+3.88%)
Nov 04, 2019 9.500 9.840 9.490 9.800 3,042,179 +0.40(+4.26%)
Nov 01, 2019 9.270 9.640 9.250 9.400 3,123,478 +0.20(+2.17%)
Oct 31, 2019 9.160 9.250 8.990 9.200 2,073,634 +0.00(+0.00%)
Oct 30, 2019 9.360 9.450 9.180 9.200 1,082,104 -0.23(-2.44%)
Oct 29, 2019 9.230 9.470 9.180 9.430 1,686,599 +0.12(+1.29%)
Oct 28, 2019 9.310 9.460 9.250 9.310 2,454,180 +0.01(+0.11%)
Oct 25, 2019 8.940 9.400 8.910 9.300 2,831,907 +0.41(+4.61%)
Oct 24, 2019 9.370 9.480 8.760 8.890 3,912,609 -0.63(-6.62%)
Oct 23, 2019 9.350 9.550 9.160 9.520 1,781,618 +0.13(+1.38%)
Oct 22, 2019 9.180 9.690 9.170 9.390 1,321,034 +0.23(+2.51%)
Oct 21, 2019 8.980 9.240 8.980 9.160 1,113,827 +0.16(+1.78%)
Oct 18, 2019 9.080 9.130 8.800 9.000 1,394,494 -0.07(-0.77%)
Oct 17, 2019 9.110 9.200 9.020 9.070 581,291 -0.03(-0.33%)
Oct 16, 2019 9.130 9.230 9.020 9.100 1,646,105 -0.06(-0.66%)
Oct 15, 2019 9.050 9.160 8.920 9.160 3,060,600 +0.14(+1.55%)
Oct 11, 2019 9.020 9.020 9.020 0 +0.22(+2.50%)
Oct 10, 2019 8.800 8.880 8.750 8.800 1,440,549 +0.06(+0.69%)
Oct 09, 2019 8.850 8.890 8.590 8.740 1,346,479 +0.01(+0.11%)
Oct 08, 2019 9.180 9.180 8.720 8.730 2,740,802 -0.45(-4.90%)
Oct 07, 2019 9.100 9.220 8.960 9.180 1,486,656 +0.06(+0.66%)
Oct 04, 2019 9.100 9.210 9.070 9.120 1,591,777 +0.07(+0.77%)
Oct 03, 2019 8.690 9.070 8.610 9.050 1,797,017 +0.35(+4.02%)
Oct 02, 2019 8.870 8.870 8.560 8.700 2,128,485 -0.21(-2.36%)
Oct 01, 2019 9.320 9.470 8.890 8.910 2,213,315 -0.41(-4.40%)
Sep 30, 2019 9.520 9.650 9.280 9.320 1,793,737 -0.22(-2.31%)
Sep 27, 2019 9.610 9.690 9.510 9.540 1,720,178 -0.11(-1.14%)
Sep 26, 2019 9.560 9.690 9.530 9.650 3,328,408 +0.04(+0.42%)
Sep 25, 2019 9.530 9.680 9.500 9.610 1,138,202 +0.01(+0.10%)
Sep 24, 2019 9.680 9.680 9.480 9.600 1,117,107 -0.07(-0.72%)
Sep 23, 2019 9.850 9.890 9.620 9.670 1,639,609 -0.17(-1.73%)
Sep 20, 2019 9.820 10.01 9.760 9.840 14,388,814 +0.08(+0.82%)
Sep 19, 2019 9.810 9.870 9.700 9.760 1,791,880 +0.01(+0.10%)
Sep 18, 2019 9.920 9.990 9.700 9.750 2,603,960 -0.28(-2.79%)
Sep 17, 2019 10.11 10.15 9.830 10.03 2,213,988 -0.04(-0.40%)
Sep 16, 2019 10.15 10.21 9.880 10.07 3,808,083 +0.64(+6.79%)
Sep 13, 2019 9.350 9.490 9.330 9.430 1,696,083 +0.12(+1.29%)
Sep 12, 2019 9.100 9.390 8.990 9.310 2,570,419 +0.08(+0.87%)
Sep 11, 2019 9.430 9.470 9.140 9.230 1,711,157 -0.15(-1.60%)
Sep 10, 2019 9.160 9.450 9.160 9.380 2,467,697 +0.32(+3.53%)
Sep 09, 2019 8.980 9.310 8.850 9.060 3,174,179 +0.03(+0.33%)
Sep 06, 2019 8.910 9.030 8.780 9.030 921,604 +0.05(+0.56%)
Sep 05, 2019 8.940 9.080 8.890 8.980 916,269 +0.11(+1.24%)
Sep 04, 2019 9.050 9.060 8.850 8.870 1,037,686 -0.03(-0.34%)
Sep 03, 2019 8.760 8.930 8.610 8.900 1,902,987 +0.01(+0.11%)
Aug 30, 2019 8.890 8.890 8.890 0 -0.13(-1.44%)
Aug 29, 2019 9.000 9.140 8.950 9.020 1,466,570 +0.12(+1.35%)
Aug 28, 2019 8.940 9.050 8.850 8.900 1,526,466 +0.04(+0.45%)
Aug 27, 2019 8.960 9.040 8.840 8.860 1,839,588 -0.05(-0.56%)
Aug 26, 2019 9.130 9.240 8.830 8.910 1,881,991 -0.07(-0.78%)
Aug 23, 2019 9.170 9.210 8.920 8.980 2,298,325 -0.29(-3.13%)
Aug 22, 2019 9.350 9.370 9.180 9.270 1,306,791 +0.02(+0.22%)
Aug 21, 2019 9.350 9.530 9.160 9.250 2,811,701 +0.01(+0.11%)
Aug 20, 2019 9.270 9.350 9.150 9.240 1,697,409 +0.02(+0.22%)
Aug 19, 2019 8.920 9.310 8.920 9.220 1,867,772 +0.45(+5.13%)
Aug 16, 2019 8.710 8.790 8.580 8.770 1,119,875 +0.13(+1.50%)
Aug 15, 2019 8.580 8.710 8.480 8.640 2,331,908 +0.09(+1.05%)
Aug 14, 2019 8.780 8.780 8.490 8.550 2,111,075 -0.40(-4.47%)
Aug 13, 2019 8.840 9.080 8.710 8.950 1,446,887 +0.10(+1.13%)
Aug 12, 2019 8.980 9.020 8.820 8.850 1,088,954 -0.10(-1.12%)
Aug 09, 2019 9.280 9.280 8.940 8.950 2,177,438 -0.24(-2.61%)
Aug 08, 2019 9.110 9.250 9.070 9.190 2,220,388 +0.09(+0.99%)
Aug 07, 2019 9.120 9.190 8.830 9.100 2,324,120 -0.11(-1.19%)
Aug 06, 2019 9.490 9.560 9.050 9.210 5,050,092 -0.42(-4.36%)
Aug 02, 2019 9.630 9.630 9.630 0 -0.16(-1.63%)
Aug 01, 2019 10.17 10.18 9.630 9.790 2,772,648 -0.45(-4.39%)
Jul 31, 2019 10.09 10.26 9.930 10.24 3,074,396 +0.15(+1.49%)
Jul 30, 2019 10.00 10.19 9.810 10.09 1,919,387 +0.10(+1.00%)
Jul 29, 2019 10.49 10.50 9.780 9.990 3,526,871 -0.42(-4.03%)
Jul 26, 2019 10.74 10.80 10.36 10.41 2,557,577 -0.31(-2.89%)
Jul 25, 2019 11.40 11.40 10.61 10.72 4,867,350 -0.70(-6.13%)
Jul 24, 2019 11.35 11.45 11.25 11.42 1,795,965 +0.07(+0.62%)
Jul 23, 2019 11.44 11.61 11.35 11.35 1,010,691 -0.03(-0.26%)
Jul 22, 2019 11.33 11.66 11.28 11.38 1,617,774 +0.11(+0.98%)
Jul 19, 2019 11.33 11.39 11.19 11.27 940,727 -0.08(-0.70%)
Jul 18, 2019 11.53 11.55 11.05 11.35 1,869,958 -0.18(-1.56%)
Jul 17, 2019 11.82 11.92 11.50 11.53 1,643,647 -0.27(-2.29%)
Jul 16, 2019 12.12 12.19 11.75 11.80 1,685,884 -0.31(-2.56%)
Jul 15, 2019 12.53 12.59 12.06 12.11 1,408,260 -0.43(-3.43%)
Jul 12, 2019 12.70 12.70 12.51 12.54 943,699 -0.14(-1.10%)
Jul 11, 2019 12.65 12.77 12.54 12.68 1,565,204 +0.04(+0.32%)
Jul 10, 2019 12.49 12.69 12.48 12.64 1,554,859 +0.18(+1.44%)
Jul 09, 2019 12.38 12.46 12.20 12.46 1,426,880 +0.11(+0.89%)
Jul 08, 2019 12.45 12.56 12.35 12.35 1,703,881 -0.15(-1.20%)
Jul 05, 2019 12.53 12.58 12.35 12.50 984,645 -0.07(-0.56%)
Jul 04, 2019 12.44 12.63 12.37 12.57 659,545 +0.13(+1.05%)
Jul 03, 2019 12.43 12.48 12.30 12.44 1,105,678 +0.15(+1.22%)
Jul 02, 2019 12.50 12.50 12.18 12.29 1,553,043 -0.12(-0.97%)
Jun 28, 2019 12.41 12.41 12.41 0 -0.11(-0.88%)
Jun 27, 2019 12.89 12.99 12.49 12.52 1,657,189 -0.37(-2.87%)
Jun 26, 2019 12.72 13.02 12.66 12.89 2,563,853 +0.27(+2.14%)
Jun 25, 2019 12.64 12.81 12.51 12.62 1,755,462 +0.00(+0.00%)
Jun 24, 2019 12.70 12.83 12.60 12.62 3,572,208 -0.06(-0.47%)
Jun 21, 2019 12.89 12.96 12.56 12.68 4,246,069 -0.22(-1.71%)
Jun 20, 2019 12.87 12.98 12.77 12.90 1,171,033 +0.26(+2.06%)
Jun 19, 2019 12.86 12.88 12.55 12.64 1,532,754 -0.27(-2.09%)
Jun 18, 2019 12.75 12.91 12.67 12.91 1,606,095 +0.26(+2.06%)
Jun 17, 2019 12.69 12.73 12.50 12.65 1,374,608 -0.05(-0.39%)
Jun 14, 2019 12.78 12.79 12.56 12.70 950,058 -0.09(-0.70%)
Jun 13, 2019 12.69 12.86 12.69 12.79 906,891 +0.24(+1.91%)
Jun 12, 2019 12.49 12.69 12.43 12.55 1,828,588 +0.00(+0.00%)
Jun 11, 2019 12.50 12.83 12.45 12.55 10,266,213 +0.09(+0.72%)
Jun 10, 2019 12.48 12.59 12.39 12.46 2,712,925 -0.01(-0.08%)
Jun 07, 2019 12.47 12.53 12.28 12.47 1,830,650 -0.07(-0.56%)
Jun 06, 2019 12.58 12.68 12.27 12.54 1,420,642 -0.01(-0.08%)
Jun 05, 2019 12.99 13.02 12.43 12.55 1,809,126 -0.41(-3.16%)
Jun 04, 2019 12.75 13.03 12.62 12.96 10,564,079 +0.32(+2.53%)
Jun 03, 2019 12.88 12.95 12.54 12.64 761,290 -0.05(-0.39%)
May 31, 2019 12.58 12.95 12.48 12.69 1,220,428 -0.07(-0.55%)
May 30, 2019 12.91 13.11 12.68 12.76 1,000,581 -0.10(-0.78%)
May 29, 2019 12.54 12.89 12.48 12.86 1,509,695 +0.30(+2.39%)
May 28, 2019 12.72 12.92 12.55 12.56 1,888,147 -0.05(-0.40%)
May 27, 2019 12.59 12.73 12.55 12.61 424,513 +0.04(+0.32%)
May 24, 2019 12.68 12.76 12.42 12.57 625,217 +0.03(+0.24%)
May 23, 2019 12.70 12.71 12.31 12.54 2,612,341 -0.36(-2.79%)
May 22, 2019 13.31 13.31 12.85 12.90 1,848,453 -0.49(-3.66%)
May 21, 2019 13.51 13.59 13.36 13.39 2,300,314 -0.10(-0.74%)
May 17, 2019 13.49 13.49 13.49 0 -0.13(-0.95%)
May 16, 2019 13.68 13.75 13.48 13.62 1,562,096 +0.07(+0.52%)
May 15, 2019 13.23 13.61 13.18 13.55 1,215,762 +0.25(+1.88%)
May 14, 2019 13.22 13.34 13.13 13.30 1,753,824 +0.18(+1.37%)
May 13, 2019 13.43 13.44 13.10 13.12 1,970,646 -0.30(-2.24%)
May 10, 2019 13.65 13.65 13.36 13.42 1,607,207 -0.21(-1.54%)
May 09, 2019 13.71 13.79 13.61 13.63 1,891,437 -0.14(-1.02%)
May 08, 2019 13.65 13.96 13.56 13.77 1,350,625 +0.11(+0.81%)
May 07, 2019 13.76 13.77 13.41 13.66 2,341,328 -0.21(-1.51%)
May 06, 2019 13.89 13.95 13.74 13.87 1,216,419 -0.17(-1.21%)
May 03, 2019 14.11 14.20 13.98 14.04 719,227 +0.04(+0.29%)
May 02, 2019 14.06 14.22 13.97 14.00 1,714,110 -0.14(-0.99%)
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.