Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	25.37	25.56	24.96	25.24	7,707,739	-0.50(-1.93%)
Jul 30, 2014	25.61	25.91	25.50	25.74	3,803,466	+0.19(+0.75%)
Jul 29, 2014	25.70	25.79	25.53	25.55	2,894,580	-0.23(-0.91%)
Jul 28, 2014	25.82	25.88	25.63	25.78	2,482,116	-0.10(-0.40%)
Jul 25, 2014	25.91	26.09	25.84	25.88	2,592,306	-0.09(-0.35%)
Jul 24, 2014	26.02	26.17	25.84	25.98	4,187,976	-0.10(-0.38%)
Jul 23, 2014	25.71	26.08	25.58	26.08	3,904,253	+0.30(+1.17%)
Jul 22, 2014	25.69	25.85	25.63	25.77	2,767,058	+0.22(+0.87%)
Jul 21, 2014	25.52	25.61	25.44	25.55	2,903,600	+0.01(+0.05%)
Jul 18, 2014	25.41	25.66	25.37	25.54	3,351,558	+0.25(+0.97%)
Jul 17, 2014	25.71	25.74	25.23	25.29	4,340,585	-0.29(-1.13%)
Jul 16, 2014	25.49	25.61	25.38	25.58	5,143,409	+0.31(+1.22%)
Jul 15, 2014	25.50	25.64	24.88	25.28	8,078,344	-0.45(-1.74%)
Jul 14, 2014	25.51	25.79	25.46	25.72	5,137,569	+0.41(+1.60%)
Jul 11, 2014	25.87	25.96	25.28	25.32	5,748,497	-0.65(-2.49%)
Jul 10, 2014	25.63	26.06	25.60	25.96	4,473,983	-0.32(-1.22%)
Jul 09, 2014	26.07	26.36	26.00	26.28	4,349,427	+0.18(+0.71%)
Jul 08, 2014	26.08	26.22	25.72	26.10	5,864,579	-0.04(-0.14%)
Jul 07, 2014	26.15	26.25	25.95	26.14	4,756,998	-0.34(-1.28%)
Jul 03, 2014	26.43	26.47	26.47	26.47	2,601,108	-0.01(-0.05%)
Jul 02, 2014	26.36	26.51	26.27	26.49	4,282,775	+0.22(+0.82%)
Jul 01, 2014	26.20	26.33	26.08	26.27	3,312,988	+0.07(+0.28%)
Jun 30, 2014	26.23	26.28	26.01	26.20	4,873,296	-0.03(-0.12%)
Jun 27, 2014	26.16	26.25	26.03	26.23	2,996,849	+0.15(+0.57%)
Jun 26, 2014	25.63	26.09	25.51	26.08	5,535,565	+0.44(+1.73%)
Jun 25, 2014	25.50	25.93	25.49	25.64	6,924,298	+0.12(+0.48%)
Jun 24, 2014	26.47	26.51	25.48	25.52	7,351,329	-0.99(-3.73%)
Jun 23, 2014	26.33	26.55	26.23	26.51	4,493,848	+0.13(+0.49%)
Jun 20, 2014	26.27	26.46	26.23	26.38	5,568,442	+0.30(+1.15%)
Jun 19, 2014	26.25	26.31	25.97	26.08	7,451,481	-0.16(-0.61%)
Jun 18, 2014	26.23	26.33	25.98	26.23	6,278,498	+0.02(+0.07%)
Jun 17, 2014	26.43	26.45	26.09	26.22	5,832,954	-0.31(-1.18%)
Jun 16, 2014	26.29	26.73	26.28	26.53	8,498,650	+0.29(+1.12%)
Jun 13, 2014	25.74	26.27	25.73	26.23	10,070,034	+0.53(+2.08%)
Jun 12, 2014	25.25	25.76	25.25	25.70	10,869,558	+0.74(+2.98%)
Jun 11, 2014	24.67	25.02	24.58	24.96	6,115,322	+0.36(+1.45%)
Jun 10, 2014	24.48	24.68	24.34	24.60	4,903,550	+0.52(+2.14%)
Jun 06, 2014	23.87	24.08	23.83	24.08	3,031,517	+0.25(+1.06%)
Jun 05, 2014	23.86	23.95	23.67	23.83	3,809,967	-0.06(-0.23%)
Jun 04, 2014	23.72	23.99	23.58	23.89	4,554,826	+0.10(+0.41%)
Jun 03, 2014	23.65	23.82	23.62	23.79	4,166,969	+0.07(+0.31%)
Jun 02, 2014	23.56	23.78	23.56	23.72	4,005,739	+0.18(+0.76%)
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%)

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.