Suncor Energy Inc (NY: SU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.04	18.38	17.92	18.05	11,805,877	-0.53(-2.85%)
Aug 28, 2009	19.00	19.06	18.47	18.58	7,702,335	-0.08(-0.44%)
Aug 27, 2009	18.56	18.72	18.04	18.67	13,608,368	-0.05(-0.28%)
Aug 26, 2009	18.63	18.93	18.51	18.72	9,044,799	-0.18(-0.97%)
Aug 25, 2009	19.70	19.84	18.72	18.90	12,990,245	-0.44(-2.28%)
Aug 24, 2009	19.67	19.97	19.24	19.34	10,325,348	+0.05(+0.24%)
Aug 21, 2009	18.97	19.47	18.97	19.30	11,833,181	+0.60(+3.18%)
Aug 20, 2009	18.68	18.93	18.66	18.70	11,912,651	-0.08(-0.41%)
Aug 19, 2009	18.19	19.07	18.09	18.78	10,360,222	+0.13(+0.69%)
Aug 18, 2009	18.41	18.74	18.22	18.65	8,955,593	+0.48(+2.64%)
Aug 17, 2009	18.41	18.41	17.96	18.17	11,912,495	-0.99(-5.14%)
Aug 14, 2009	19.86	19.88	18.93	19.15	9,556,077	-0.59(-2.98%)
Aug 13, 2009	19.87	20.00	19.50	19.74	11,075,304	+0.36(+1.85%)
Aug 12, 2009	18.57	19.52	18.38	19.38	12,688,068	+0.66(+3.52%)
Aug 11, 2009	19.05	19.22	18.64	18.72	12,097,532	-0.77(-3.96%)
Aug 10, 2009	19.67	19.84	19.37	19.50	9,622,771	-0.23(-1.16%)
Aug 07, 2009	19.96	20.33	19.65	19.73	10,090,813	-0.13(-0.65%)
Aug 06, 2009	19.94	20.13	19.67	19.86	12,066,267	-0.16(-0.82%)
Aug 05, 2009	20.11	20.12	19.64	20.02	11,231,783	+0.22(+1.13%)
Aug 04, 2009	19.93	20.09	19.63	19.80	9,563,090	-0.60(-2.94%)

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.