News. Analysis. Insight.™ - 100 Years of Journalistic Excellence

•

SUNCOR ENERGY, Inc. Add to My Watchlist

(NYSE: SU)

34.89

+0.62 (+1.81%)

4,483,508

Month:	Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:	2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:	1 Month 3 Month 1 Year

Date	Open	High	Low	Volume	Close	Change %
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%
12/01/09	36.76	37.63	36.63	5,310,104	37.46	+1.25 +3.45%
11/30/09	35.66	36.50	35.65	4,377,121	36.21	+0.22 +0.61%
11/27/09	35.03	36.08	34.50	5,415,922	35.99	-1.25 -3.36%
11/26/09	37.01	37.37	36.65	5,386,155	37.24	0.00 0.00%
11/25/09	37.01	37.37	36.65	5,386,155	37.24	+0.54 +1.47%
11/24/09	36.50	36.85	36.32	6,258,011	36.70	+0.03 +0.08%
11/23/09	36.75	37.21	36.29	7,012,845	36.67	+1.08 +3.03%
11/20/09	35.39	35.71	35.28	4,796,946	35.59	-0.33 -0.92%
11/19/09	36.01	36.33	35.31	4,684,098	35.92	-0.60 -1.64%
11/18/09	37.28	37.37	36.34	5,455,208	36.52	-0.45 -1.22%
11/17/09	36.12	37.03	35.90	6,213,239	36.97	+0.67 +1.85%
11/16/09	35.63	36.66	35.47	7,153,316	36.30	+1.25 +3.57%
11/13/09	34.90	35.47	34.51	8,158,684	35.05	+0.63 +1.83%
11/12/09	34.76	35.04	34.25	7,819,106	34.42	-0.64 -1.83%
11/11/09	35.61	35.85	34.90	6,729,399	35.06	-0.13 -0.37%
11/10/09	35.24	35.41	34.61	7,413,319	35.19	-0.01 -0.03%
11/09/09	34.25	35.33	34.00	9,086,430	35.20	+2.26 +6.86%
11/06/09	32.61	34.06	32.54	10,513,338	32.94	+0.06 +0.18%
11/05/09	33.25	33.36	32.58	11,350,991	32.88	-0.08 -0.24%
11/04/09	33.35	33.63	32.93	14,038,283	32.96	+0.26 +0.80%
11/03/09	32.40	33.01	32.18	13,453,396	32.70	-0.27 -0.82%
11/02/09	33.37	33.93	32.40	7,724,398	32.97	-0.05 -0.15%
10/30/09	34.16	34.23	32.51	11,343,810	33.02	-1.54 -4.46%
10/29/09	34.14	35.08	33.76	7,301,539	34.56	+1.29 +3.88%
10/28/09	34.23	34.34	33.25	9,813,065	33.27	-1.65 -4.73%
10/27/09	35.32	35.51	34.43	8,485,825	34.92	-0.45 -1.27%
10/26/09	36.80	37.27	35.15	7,069,231	35.37	-1.20 -3.28%
10/23/09	37.10	37.27	36.33	6,737,988	36.57	-0.80 -2.14%
10/22/09	37.55	37.74	36.80	6,806,092	37.37	-0.53 -1.40%
10/21/09	37.39	38.92	37.36	7,241,281	37.90	-0.05 -0.13%
10/20/09	37.62	38.20	37.60	5,958,862	37.95	-1.14 -2.92%
10/19/09	38.67	39.43	38.50	5,638,224	39.09	+0.57 +1.48%
10/16/09	38.56	38.66	37.77	7,799,332	38.52	-0.51 -1.31%
10/15/09	39.00	39.62	38.58	8,998,434	39.03	-0.25 -0.64%
10/14/09	38.36	39.43	38.35	10,334,079	39.28	+1.94 +5.20%
10/13/09	36.99	37.66	36.33	7,488,508	37.34	+0.09 +0.24%
10/12/09	37.10	37.47	36.47	5,424,023	37.25	+1.28 +3.56%
10/09/09	35.62	36.07	35.35	4,126,859	35.97	+0.21 +0.59%
10/08/09	34.88	35.88	34.58	7,136,221	35.76	+1.19 +3.44%
10/07/09	34.55	34.70	33.94	7,176,748	34.57	+0.18 +0.52%
10/06/09	34.31	34.68	34.00	6,339,568	34.39	+1.16 +3.49%
10/05/09	32.70	33.39	32.59	5,766,804	33.23	+0.47 +1.42%
10/02/09	32.26	33.05	31.84	5,947,574	32.76	-0.19 -0.56%
\/ Download Data To Spreadsheet

Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Market News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs