| SUNCOR ENERGY, Inc. Add to My Watchlist | (NYSE: SU) |
| SUNCOR ENERGY | 29.85 | +0.73 (+2.51%) | 13,913,104 |
| Historical Data for SU |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 29.78 | 30.30 | 29.66 | 13,913,104 | 29.85 | +0.32 +1.08% |
| 02/08/10 | 30.02 | 30.07 | 29.03 | 9,602,634 | 29.53 | -0.27 -0.91% |
| 02/05/10 | 29.80 | 30.00 | 28.70 | 17,161,861 | 29.80 | +0.28 +0.95% |
| 02/04/10 | 30.55 | 30.55 | 29.25 | 17,654,077 | 29.52 | -0.86 -2.83% |
| 02/03/10 | 31.24 | 31.24 | 30.25 | 11,912,977 | 30.38 | -0.61 -1.97% |
| 02/02/10 | 32.45 | 32.54 | 30.95 | 19,132,988 | 30.99 | -1.32 -4.07% |
| 02/01/10 | 32.18 | 32.81 | 31.70 | 8,348,551 | 32.30 | +0.66 +2.07% |
| 01/29/10 | 32.59 | 32.85 | 31.38 | 7,342,138 | 31.65 | -0.53 -1.65% |
| 01/28/10 | 33.02 | 33.02 | 31.51 | 8,173,758 | 32.18 | -0.39 -1.20% |
| 01/27/10 | 32.88 | 33.04 | 32.19 | 7,685,583 | 32.57 | -0.40 -1.21% |
| 01/26/10 | 33.00 | 33.49 | 32.26 | 7,594,220 | 32.97 | -0.26 -0.78% |
| 01/25/10 | 33.40 | 33.87 | 33.08 | 7,778,492 | 33.23 | -0.08 -0.24% |
| 01/22/10 | 34.00 | 34.44 | 33.20 | 7,790,161 | 33.31 | -0.78 -2.29% |
| 01/21/10 | 35.15 | 35.23 | 34.06 | 6,083,560 | 34.09 | -0.89 -2.54% |
| 01/20/10 | 35.00 | 35.17 | 34.57 | 6,789,895 | 34.98 | -0.89 -2.48% |
| 01/19/10 | 35.62 | 35.97 | 35.29 | 4,477,311 | 35.87 | +0.05 +0.14% |
| 01/18/10 | 35.82 | 35.82 | 35.82 | 0 | 35.82 | 0.00 0.00% |
| 01/15/10 | 36.47 | 36.63 | 35.59 | 5,300,027 | 35.82 | -0.87 -2.37% |
| 01/14/10 | 36.53 | 36.93 | 36.38 | 3,462,540 | 36.69 | +0.20 +0.55% |
| 01/13/10 | 36.33 | 36.59 | 35.65 | 3,816,947 | 36.49 | -0.03 -0.08% |
| 01/12/10 | 36.88 | 36.96 | 35.97 | 5,319,758 | 36.52 | -0.79 -2.12% |
| 01/11/10 | 38.02 | 38.06 | 37.01 | 3,628,470 | 37.31 | -0.24 -0.64% |
| 01/08/10 | 37.44 | 37.85 | 37.05 | 3,647,794 | 37.55 | +0.04 +0.11% |
| 01/07/10 | 37.90 | 37.90 | 36.99 | 3,899,107 | 37.51 | -0.50 -1.32% |
| 01/06/10 | 37.40 | 38.22 | 37.30 | 5,754,272 | 38.01 | +0.74 +1.99% |
| 01/05/10 | 36.96 | 37.48 | 36.91 | 4,343,304 | 37.27 | +0.51 +1.39% |
| 01/04/10 | 36.59 | 36.90 | 36.47 | 5,521,652 | 36.76 | +1.45 +4.11% |
| 01/01/10 | 35.31 | 35.31 | 35.31 | 0 | 35.31 | 0.00 0.00% |
| 12/31/09 | 35.91 | 35.99 | 35.31 | 2,789,096 | 35.31 | -0.26 -0.73% |
| 12/30/09 | 35.54 | 35.83 | 35.18 | 2,152,148 | 35.57 | -0.38 -1.06% |
| 12/29/09 | 36.49 | 36.65 | 35.93 | 2,751,364 | 35.95 | -0.27 -0.75% |
| 12/28/09 | 36.01 | 36.27 | 35.68 | 3,584,653 | 36.22 | +0.38 +1.06% |
| 12/25/09 | 35.56 | 35.90 | 35.48 | 1,683,537 | 35.84 | 0.00 0.00% |
| 12/24/09 | 35.56 | 35.90 | 35.48 | 1,683,537 | 35.84 | +0.41 +1.16% |
| 12/23/09 | 34.88 | 35.70 | 34.80 | 5,540,717 | 35.43 | +0.95 +2.76% |
| 12/22/09 | 33.87 | 34.55 | 33.80 | 4,779,244 | 34.48 | +0.39 +1.14% |
| 12/21/09 | 34.23 | 34.46 | 33.64 | 6,382,419 | 34.09 | +0.39 +1.16% |
| 12/18/09 | 34.53 | 34.97 | 33.54 | 10,731,684 | 33.70 | -0.54 -1.58% |
| 12/17/09 | 35.25 | 35.47 | 34.21 | 6,736,430 | 34.24 | -1.63 -4.54% |
| 12/16/09 | 35.49 | 36.20 | 35.36 | 4,542,817 | 35.87 | +0.77 +2.19% |
| 12/15/09 | 34.95 | 35.44 | 34.81 | 3,652,395 | 35.10 | +0.21 +0.60% |
| 12/14/09 | 34.66 | 34.99 | 34.33 | 4,483,508 | 34.89 | +0.62 +1.81% |
| 12/11/09 | 35.14 | 35.35 | 34.00 | 5,503,825 | 34.27 | -0.72 -2.06% |
| 12/10/09 | 34.20 | 35.08 | 34.10 | 7,501,479 | 34.99 | +1.24 +3.67% |
| 12/09/09 | 34.37 | 34.39 | 33.38 | 7,999,529 | 33.75 | -0.13 -0.38% |
| 12/08/09 | 34.51 | 34.61 | 33.60 | 7,795,554 | 33.88 | -1.05 -3.01% |
| 12/07/09 | 35.83 | 36.02 | 34.82 | 8,257,621 | 34.93 | -0.95 -2.65% |
| 12/04/09 | 37.46 | 37.80 | 35.43 | 8,498,119 | 35.88 | -1.15 -3.11% |
| 12/03/09 | 36.96 | 37.46 | 36.89 | 7,318,447 | 37.03 | -0.16 -0.43% |
| 12/02/09 | 37.50 | 37.67 | 37.00 | 5,555,815 | 37.19 | -0.27 -0.72% |
| \/ Download Data To Spreadsheet | ||||||
