Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.47	23.60	23.33	23.54	3,912,357	+0.05(+0.21%)
May 29, 2014	23.52	23.66	23.34	23.49	4,397,027	-0.02(-0.08%)
May 28, 2014	23.59	23.63	23.29	23.51	5,432,303	-0.04(-0.18%)
May 27, 2014	23.87	23.93	23.43	23.55	3,926,761	-0.26(-1.08%)
May 23, 2014	23.91	23.81	23.81	23.81	3,338,314	-0.02(-0.08%)
May 22, 2014	23.75	23.85	23.70	23.82	2,465,808	+0.04(+0.15%)
May 21, 2014	23.67	23.80	23.51	23.79	3,571,554	+0.17(+0.72%)
May 20, 2014	23.77	23.78	23.54	23.62	2,844,555	-0.17(-0.72%)
May 19, 2014	23.76	23.84	23.69	23.79	3,223,867	+0.09(+0.36%)
May 16, 2014	24.02	24.08	23.60	23.70	4,281,847	-0.37(-1.52%)
May 15, 2014	24.09	24.17	23.79	24.07	5,574,056	-0.09(-0.38%)
May 14, 2014	24.15	24.25	24.11	24.16	2,919,743	+0.00(+0.00%)
May 13, 2014	24.04	24.17	23.93	24.16	3,283,818	+0.18(+0.74%)
May 12, 2014	23.72	24.00	23.71	23.98	4,344,483	+0.37(+1.55%)
May 09, 2014	23.71	23.74	23.41	23.62	7,195,048	-0.19(-0.80%)
May 08, 2014	24.19	24.28	23.75	23.81	5,808,694	-0.40(-1.64%)
May 07, 2014	24.31	24.34	24.14	24.20	4,989,236	-0.16(-0.68%)
May 06, 2014	24.05	24.41	24.03	24.37	5,272,285	+0.36(+1.50%)
May 05, 2014	23.89	24.04	23.82	24.01	3,715,674	-0.02(-0.08%)
May 02, 2014	23.62	24.04	23.59	24.03	4,237,069	+0.34(+1.42%)
May 01, 2014	23.47	23.71	23.40	23.69	5,113,697	+0.11(+0.47%)
Apr 30, 2014	23.71	23.71	23.39	23.58	5,705,775	-0.21(-0.87%)
Apr 29, 2014	23.52	23.89	23.52	23.79	8,896,092	+0.92(+4.03%)
Apr 28, 2014	22.73	22.94	22.61	22.87	7,512,252	+0.20(+0.89%)
Apr 25, 2014	22.53	22.71	22.40	22.66	5,261,175	-0.03(-0.13%)
Apr 24, 2014	23.05	23.06	22.66	22.69	4,098,006	-0.24(-1.07%)
Apr 23, 2014	22.35	23.06	22.29	22.94	6,788,790	+0.59(+2.65%)
Apr 22, 2014	22.40	22.44	22.22	22.35	3,326,519	-0.05(-0.25%)
Apr 21, 2014	22.39	22.54	22.37	22.40	2,772,729	-0.04(-0.16%)
Apr 17, 2014	22.27	22.44	22.44	22.44	4,156,154	+0.20(+0.88%)
Apr 16, 2014	22.08	22.26	22.00	22.24	3,976,578	+0.32(+1.48%)
Apr 15, 2014	21.85	22.19	21.76	21.92	5,668,023	-0.11(-0.50%)
Apr 14, 2014	22.07	22.16	21.90	22.03	4,982,101	+0.09(+0.39%)
Apr 11, 2014	22.00	22.21	21.78	21.94	5,634,906	-0.13(-0.61%)
Apr 10, 2014	22.22	22.36	22.00	22.08	4,304,755	-0.18(-0.82%)
Apr 09, 2014	22.36	22.38	22.14	22.26	4,002,817	-0.03(-0.14%)
Apr 08, 2014	21.82	22.39	21.78	22.29	7,539,772	+0.57(+2.62%)
Apr 07, 2014	21.89	22.07	21.70	21.72	6,167,092	-0.25(-1.14%)
Apr 04, 2014	21.89	22.20	21.81	21.97	7,497,279	+0.29(+1.32%)
Apr 03, 2014	21.78	21.79	21.55	21.69	4,304,025	+0.01(+0.03%)
Apr 02, 2014	21.28	21.72	21.28	21.68	6,461,989	+0.33(+1.54%)
Apr 01, 2014	21.36	21.37	21.15	21.35	4,778,081	-0.01(-0.03%)
Mar 31, 2014	21.20	21.48	21.19	21.36	7,334,464	+0.26(+1.25%)
Mar 28, 2014	20.70	21.13	20.68	21.09	6,665,722	+0.49(+2.40%)
Mar 27, 2014	20.23	20.65	20.17	20.60	6,231,132	+0.43(+2.12%)
Mar 26, 2014	20.21	20.25	20.06	20.17	4,296,182	-0.03(-0.15%)
Mar 25, 2014	20.20	20.24	20.09	20.20	3,408,447	+0.11(+0.55%)
Mar 24, 2014	19.98	20.13	19.89	20.09	4,096,407	+0.20(+1.01%)
Mar 21, 2014	19.84	20.04	19.75	19.89	5,970,026	+0.07(+0.37%)
Mar 20, 2014	19.79	19.87	19.69	19.82	4,977,183	-0.03(-0.15%)
Mar 19, 2014	19.98	20.01	19.70	19.85	5,977,291	-0.09(-0.43%)
Mar 18, 2014	19.96	20.04	19.93	19.93	6,399,787	-0.03(-0.15%)
Mar 17, 2014	20.06	20.08	19.90	19.96	3,750,112	+0.00(+0.00%)
Mar 14, 2014	19.96	20.11	19.87	19.96	4,172,214	-0.06(-0.31%)
Mar 13, 2014	20.27	20.31	19.99	20.02	3,724,658	-0.17(-0.85%)
Mar 12, 2014	19.91	20.20	19.76	20.20	4,672,855	+0.16(+0.79%)
Mar 11, 2014	20.33	20.38	19.96	20.04	4,313,151	-0.31(-1.50%)
Mar 10, 2014	20.26	20.36	20.15	20.34	3,663,718	+0.01(+0.03%)
Mar 07, 2014	20.38	20.46	20.29	20.34	4,030,168	+0.03(+0.15%)
Mar 06, 2014	20.16	20.31	20.08	20.31	3,767,464	+0.18(+0.91%)
Mar 05, 2014	20.27	20.32	20.09	20.12	4,453,993	-0.10(-0.48%)
Mar 04, 2014	20.33	20.34	20.16	20.22	3,533,032	+0.02(+0.12%)

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.