Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.73	23.73	23.41	23.60	5,701,033	-0.21(-0.87%)
Apr 29, 2014	23.54	23.91	23.54	23.81	8,888,698	+0.92(+4.03%)
Apr 28, 2014	22.75	22.96	22.63	22.88	7,506,009	+0.20(+0.89%)
Apr 25, 2014	22.55	22.73	22.42	22.68	5,256,802	-0.03(-0.13%)
Apr 24, 2014	23.07	23.08	22.68	22.71	4,094,601	-0.24(-1.07%)
Apr 23, 2014	22.36	23.08	22.31	22.96	6,783,147	+0.59(+2.65%)
Apr 22, 2014	22.42	22.46	22.24	22.36	3,323,754	-0.05(-0.25%)
Apr 21, 2014	22.41	22.56	22.39	22.42	2,770,424	-0.04(-0.16%)
Apr 17, 2014	22.29	22.46	22.46	22.46	4,152,700	+0.20(+0.88%)
Apr 16, 2014	22.10	22.28	22.02	22.26	3,973,273	+0.32(+1.48%)
Apr 15, 2014	21.87	22.21	21.78	21.94	5,663,312	-0.11(-0.50%)
Apr 14, 2014	22.09	22.18	21.92	22.05	4,977,960	+0.09(+0.39%)
Apr 11, 2014	22.02	22.23	21.80	21.96	5,630,223	-0.13(-0.61%)
Apr 10, 2014	22.24	22.37	22.02	22.10	4,301,177	-0.18(-0.82%)
Apr 09, 2014	22.38	22.40	22.16	22.28	3,999,490	-0.03(-0.14%)
Apr 08, 2014	21.84	22.41	21.80	22.31	7,533,505	+0.57(+2.62%)
Apr 07, 2014	21.91	22.09	21.72	21.74	6,161,966	-0.25(-1.14%)
Apr 04, 2014	21.91	22.22	21.83	21.99	7,491,048	+0.29(+1.32%)
Apr 03, 2014	21.80	21.81	21.57	21.70	4,300,448	+0.01(+0.03%)
Apr 02, 2014	21.30	21.74	21.30	21.70	6,456,618	+0.33(+1.55%)
Apr 01, 2014	21.37	21.39	21.17	21.37	4,774,110	-0.01(-0.03%)
Mar 31, 2014	21.22	21.50	21.21	21.37	7,328,368	+0.26(+1.25%)
Mar 28, 2014	20.71	21.15	20.70	21.11	6,660,182	+0.50(+2.40%)
Mar 27, 2014	20.24	20.67	20.18	20.62	6,225,954	+0.43(+2.12%)
Mar 26, 2014	20.22	20.27	20.08	20.19	4,292,612	-0.03(-0.15%)
Mar 25, 2014	20.21	20.26	20.10	20.22	3,405,614	+0.11(+0.55%)
Mar 24, 2014	20.00	20.15	19.91	20.11	4,093,003	+0.20(+1.01%)
Mar 21, 2014	19.86	20.05	19.77	19.91	5,965,064	+0.07(+0.37%)
Mar 20, 2014	19.81	19.89	19.70	19.83	4,973,047	-0.03(-0.15%)
Mar 19, 2014	20.00	20.02	19.72	19.86	5,972,323	-0.09(-0.43%)
Mar 18, 2014	19.97	20.05	19.94	19.95	6,394,468	-0.03(-0.15%)
Mar 17, 2014	20.08	20.10	19.92	19.98	3,746,995	+0.00(+0.00%)
Mar 14, 2014	19.98	20.13	19.88	19.98	4,168,747	-0.06(-0.30%)
Mar 13, 2014	20.29	20.32	20.00	20.04	3,721,562	-0.17(-0.85%)
Mar 12, 2014	19.93	20.21	19.78	20.21	4,668,972	+0.16(+0.79%)
Mar 11, 2014	20.35	20.40	19.97	20.05	4,309,567	-0.31(-1.50%)
Mar 10, 2014	20.27	20.38	20.16	20.36	3,660,673	+0.01(+0.03%)
Mar 07, 2014	20.40	20.48	20.30	20.35	4,026,818	+0.03(+0.15%)
Mar 06, 2014	20.18	20.33	20.10	20.32	3,764,333	+0.18(+0.91%)
Mar 05, 2014	20.29	20.34	20.10	20.14	4,450,291	-0.10(-0.48%)
Mar 04, 2014	20.35	20.36	20.18	20.24	3,530,096	+0.02(+0.12%)
Mar 03, 2014	20.18	20.52	20.16	20.21	4,571,102	+0.01(+0.06%)
Feb 28, 2014	20.16	20.43	20.11	20.20	5,052,654	+0.26(+1.28%)
Feb 27, 2014	19.96	20.02	19.78	19.95	4,290,538	-0.01(-0.06%)
Feb 26, 2014	20.04	20.04	19.91	19.96	5,496,119	-0.12(-0.60%)
Feb 25, 2014	20.12	20.13	19.93	20.08	3,853,982	-0.05(-0.24%)
Feb 24, 2014	19.99	20.31	19.87	20.13	7,701,297	+0.26(+1.31%)
Feb 21, 2014	19.87	19.99	19.84	19.87	3,034,535	-0.09(-0.45%)
Feb 20, 2014	19.98	20.09	19.92	19.96	4,033,243	-0.16(-0.78%)
Feb 19, 2014	20.07	20.27	20.05	20.11	5,118,316	-0.06(-0.30%)
Feb 18, 2014	20.28	20.28	20.06	20.17	5,647,630	+0.02(+0.12%)
Feb 14, 2014	20.26	20.15	20.15	20.15	3,110,898	-0.07(-0.33%)
Feb 13, 2014	19.78	20.23	19.72	20.22	4,926,862	+0.36(+1.82%)
Feb 12, 2014	19.84	19.93	19.82	19.85	6,318,167	+0.10(+0.52%)
Feb 11, 2014	19.73	19.85	19.64	19.75	7,229,582	+0.02(+0.12%)
Feb 10, 2014	19.93	19.93	19.64	19.73	4,959,181	-0.08(-0.40%)
Feb 07, 2014	19.74	19.86	19.55	19.81	5,220,135	+0.30(+1.52%)
Feb 06, 2014	19.23	19.53	19.20	19.51	6,135,672	+0.34(+1.76%)
Feb 05, 2014	19.08	19.22	19.01	19.17	8,997,603	+0.08(+0.41%)
Feb 04, 2014	19.13	19.25	18.88	19.09	12,743,462	-0.25(-1.31%)

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.