Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	27.26	27.76	27.10	27.66	11,716,894	+0.64(+2.38%)
Feb 25, 2011	26.43	27.05	26.40	27.02	14,323,296	+0.46(+1.73%)
Feb 24, 2011	27.91	28.00	26.27	26.56	33,011,674	-0.89(-3.24%)
Feb 23, 2011	27.02	28.06	26.93	27.45	33,372,318	+0.64(+2.37%)
Feb 22, 2011	27.29	27.65	26.54	26.81	24,316,728	+0.36(+1.36%)
Feb 18, 2011	26.70	26.89	26.35	26.46	12,964,760	-0.16(-0.60%)
Feb 17, 2011	26.05	26.63	25.77	26.61	15,335,771	+0.65(+2.50%)
Feb 16, 2011	25.05	26.21	25.03	25.97	19,756,518	+1.01(+4.06%)
Feb 15, 2011	24.84	25.03	24.62	24.95	10,659,614	+0.16(+0.64%)
Feb 14, 2011	24.17	24.84	24.05	24.79	12,283,236	+0.74(+3.09%)
Feb 11, 2011	24.36	24.79	24.03	24.05	16,650,529	-0.29(-1.21%)
Feb 10, 2011	23.83	24.40	23.76	24.35	9,255,717	+0.32(+1.32%)
Feb 09, 2011	23.89	24.28	23.79	24.03	8,888,285	+0.08(+0.32%)
Feb 08, 2011	23.84	24.05	23.57	23.95	15,246,876	-0.08(-0.34%)
Feb 07, 2011	24.40	24.42	23.95	24.03	13,330,813	-0.19(-0.78%)
Feb 04, 2011	24.80	25.05	24.20	24.22	12,096,607	-0.70(-2.81%)
Feb 03, 2011	25.22	25.32	24.65	24.92	12,173,066	+0.09(+0.36%)
Feb 02, 2011	25.25	25.57	24.72	24.83	16,492,532	+0.09(+0.38%)
Feb 01, 2011	24.63	24.84	24.28	24.74	17,320,754	+0.28(+1.16%)
Jan 31, 2011	23.78	24.55	23.66	24.46	22,962,078	+0.90(+3.80%)
Jan 28, 2011	22.92	24.05	22.85	23.56	32,934,538	+0.70(+3.04%)
Jan 27, 2011	22.96	23.10	22.66	22.87	12,086,914	-0.26(-1.12%)
Jan 26, 2011	22.39	23.16	22.30	23.13	14,291,195	+0.91(+4.08%)
Jan 25, 2011	22.41	22.41	21.93	22.22	11,751,738	-0.45(-2.00%)
Jan 24, 2011	22.54	22.85	22.28	22.67	8,797,985	+0.06(+0.26%)
Jan 21, 2011	22.44	22.70	22.43	22.61	9,235,021	+0.35(+1.59%)
Jan 20, 2011	22.11	22.30	21.81	22.26	10,760,824	-0.12(-0.53%)
Jan 19, 2011	23.09	23.14	22.37	22.38	10,859,372	-0.62(-2.69%)
Jan 18, 2011	22.81	23.16	22.78	23.00	6,691,589	+0.15(+0.67%)
Jan 14, 2011	22.73	22.91	22.52	22.84	7,099,007	+0.05(+0.21%)
Jan 13, 2011	22.55	22.87	22.32	22.80	12,715,875	+0.26(+1.15%)
Jan 12, 2011	22.58	22.67	22.45	22.54	8,999,178	+0.24(+1.06%)
Jan 11, 2011	21.99	22.34	21.95	22.30	8,456,501	+0.48(+2.19%)
Jan 10, 2011	21.93	21.99	21.53	21.82	7,640,032	-0.15(-0.70%)
Jan 07, 2011	22.20	22.20	21.62	21.98	10,130,737	+0.04(+0.19%)
Jan 06, 2011	22.60	22.65	21.84	21.94	9,860,211	-0.69(-3.05%)
Jan 05, 2011	22.40	22.75	22.17	22.63	7,816,534	+0.22(+0.97%)
Jan 04, 2011	23.19	23.39	22.14	22.41	10,835,190	-0.47(-2.04%)
Jan 03, 2011	22.86	23.39	22.65	22.87	9,185,204	+0.31(+1.38%)
Dec 31, 2010	22.43	22.68	22.35	22.56	3,837,787	+0.08(+0.34%)
Dec 30, 2010	22.38	22.57	22.30	22.48	5,371,130	+0.14(+0.63%)
Dec 29, 2010	22.38	22.54	22.21	22.34	5,706,281	+0.31(+1.42%)
Dec 28, 2010	21.99	22.12	21.84	22.03	3,915,426	+0.22(+1.00%)
Dec 27, 2010	22.35	22.39	21.65	21.81	6,656,146	-0.57(-2.55%)
Dec 23, 2010	22.19	22.52	22.10	22.38	7,694,204	+0.08(+0.37%)
Dec 22, 2010	21.86	22.35	21.77	22.30	10,832,225	+0.59(+2.71%)
Dec 21, 2010	21.39	21.73	21.26	21.71	6,280,755	+0.44(+2.08%)
Dec 20, 2010	21.28	21.41	21.11	21.27	7,367,723	+0.05(+0.25%)
Dec 17, 2010	21.42	21.47	21.00	21.22	12,425,350	-0.15(-0.72%)
Dec 16, 2010	21.59	21.61	21.21	21.37	9,402,244	-0.22(-1.04%)
Dec 15, 2010	21.34	21.72	21.25	21.59	9,171,133	+0.21(+0.99%)
Dec 14, 2010	21.40	21.70	21.25	21.38	6,576,920	-0.03(-0.14%)
Dec 13, 2010	21.44	21.62	21.34	21.41	6,852,234	+0.26(+1.23%)
Dec 10, 2010	21.14	21.28	21.03	21.15	5,769,780	+0.04(+0.20%)
Dec 09, 2010	21.25	21.34	20.96	21.11	6,610,669	+0.06(+0.31%)
Dec 08, 2010	21.34	21.55	20.98	21.05	8,273,677	-0.29(-1.38%)
Dec 07, 2010	21.46	21.80	21.29	21.34	13,612,374	+0.29(+1.40%)
Dec 06, 2010	21.19	21.25	20.99	21.05	8,162,114	-0.22(-1.03%)
Dec 03, 2010	20.83	21.33	20.79	21.26	12,573,318	+0.34(+1.63%)
Dec 02, 2010	20.65	21.10	20.64	20.92	12,365,116	+0.42(+2.07%)

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.