Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Husky Energy (OP: HUSKF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 25.11 25.51 24.89 25.16 8,265 +0.05(+0.20%)
May 27, 2010 24.70 25.12 24.70 25.11 10,600 +0.66(+2.70%)
May 26, 2010 24.48 24.48 24.24 24.45 23,719 +0.60(+2.50%)
May 25, 2010 23.90 23.91 23.51 23.85 19,288 -1.09(-4.37%)
May 24, 2010 24.85 24.94 24.85 24.94 200 +0.56(+2.30%)
May 21, 2010 24.00 24.63 24.00 24.38 16,848 -0.29(-1.18%)
May 20, 2010 24.12 24.67 24.12 24.67 6,900 -0.49(-1.94%)
May 19, 2010 25.19 25.39 24.81 25.16 22,050 -0.84(-3.23%)
May 18, 2010 26.48 26.53 25.72 26.00 6,895 -0.12(-0.46%)
May 17, 2010 26.15 26.20 25.68 26.12 8,457 -0.16(-0.61%)
May 14, 2010 26.32 26.32 26.10 26.28 8,805 -0.70(-2.59%)
May 13, 2010 27.02 27.02 26.92 26.98 900 -0.02(-0.07%)
May 12, 2010 27.07 27.11 27.00 27.00 5,200 +0.33(+1.24%)
May 11, 2010 26.86 26.86 26.60 26.67 5,532 +0.17(+0.64%)
May 10, 2010 26.51 26.55 26.50 26.50 5,780 +0.92(+3.60%)
May 07, 2010 25.72 25.80 25.20 25.58 7,075 +0.15(+0.60%)
May 06, 2010 26.42 26.42 25.19 25.43 14,450 -1.21(-4.55%)
May 05, 2010 26.86 27.00 26.62 26.64 6,592 -0.76(-2.77%)
May 04, 2010 28.14 28.15 27.39 27.40 6,850 -1.11(-3.89%)
May 03, 2010 28.55 28.66 28.44 28.51 7,325 +0.27(+0.96%)
Apr 30, 2010 28.83 28.83 28.24 28.24 14,565 -0.63(-2.18%)
Apr 29, 2010 29.12 29.13 28.77 28.87 65,947 -0.08(-0.29%)
Apr 28, 2010 29.42 29.42 28.54 28.95 8,471 -0.50(-1.68%)
Apr 27, 2010 30.03 30.04 29.34 29.45 8,400 -1.02(-3.35%)
Apr 26, 2010 30.37 30.60 30.37 30.47 11,850 +0.06(+0.21%)
Apr 23, 2010 29.87 30.41 29.87 30.41 2,835 +0.46(+1.53%)
Apr 22, 2010 29.48 29.95 29.39 29.95 1,950 +0.42(+1.42%)
Apr 21, 2010 29.81 29.81 29.50 29.53 6,916 -0.06(-0.21%)
Apr 20, 2010 29.37 29.59 29.30 29.59 54,708 +0.94(+3.28%)
Apr 19, 2010 28.07 28.65 28.07 28.65 13,200 +0.07(+0.24%)
Apr 16, 2010 29.30 29.30 28.56 28.58 48,900 -0.87(-2.95%)
Apr 15, 2010 29.45 29.45 29.45 29.45 3,500 -0.78(-2.59%)
Apr 14, 2010 30.33 30.33 30.23 30.23 2,400 +0.13(+0.44%)
Apr 13, 2010 30.10 30.10 30.10 30.10 3,500 +0.22(+0.75%)
Apr 12, 2010 29.88 29.88 29.88 29.88 3,200 +0.02(+0.05%)
Apr 09, 2010 29.86 29.86 29.86 29.86 2,900 +0.17(+0.58%)
Apr 08, 2010 29.26 29.82 29.05 29.69 6,590 -0.17(-0.57%)
Apr 07, 2010 29.97 30.03 29.65 29.86 39,355 -0.10(-0.33%)
Apr 06, 2010 30.05 30.05 29.95 29.96 7,100 -0.32(-1.06%)
Apr 05, 2010 30.30 30.51 30.28 30.28 3,175 +0.19(+0.63%)
Apr 01, 2010 30.09 30.09 30.09 0 +1.35(+4.70%)
Mar 31, 2010 28.21 28.75 28.21 28.74 10,016 +1.04(+3.75%)
Mar 30, 2010 27.77 27.77 27.70 27.70 4,790 +0.09(+0.33%)
Mar 29, 2010 27.34 27.61 27.34 27.61 8,004 +0.87(+3.27%)
Mar 26, 2010 26.74 26.74 26.74 26.74 4,550 -0.17(-0.65%)
Mar 25, 2010 26.97 26.97 26.84 26.91 8,665 +0.10(+0.37%)
Mar 24, 2010 26.96 26.96 26.81 26.81 5,400 -0.27(-1.00%)
Mar 23, 2010 27.05 27.08 27.05 27.08 600 -0.05(-0.18%)
Mar 22, 2010 27.04 27.13 27.00 27.13 7,105 -0.08(-0.30%)
Mar 19, 2010 27.53 27.53 27.02 27.21 8,819 -0.04(-0.15%)
Mar 18, 2010 27.36 27.36 27.20 27.25 12,300 -0.31(-1.12%)
Mar 17, 2010 27.41 27.57 27.41 27.56 9,750 +0.41(+1.51%)
Mar 16, 2010 27.08 27.19 27.03 27.15 3,200 +0.19(+0.70%)
Mar 15, 2010 26.86 26.96 26.86 26.96 675 +0.03(+0.11%)
Mar 12, 2010 27.10 27.10 26.93 26.93 1,068 -0.06(-0.22%)
Mar 11, 2010 26.89 27.04 26.89 26.99 15,350 +0.27(+1.02%)
Mar 10, 2010 26.92 26.92 26.62 26.72 17,100 +0.04(+0.16%)
Mar 09, 2010 27.09 27.09 26.67 26.67 11,668 -0.35(-1.30%)
Mar 08, 2010 27.19 27.19 26.92 27.02 14,400 +0.28(+1.04%)
Mar 05, 2010 26.40 26.75 26.39 26.75 11,800 +0.81(+3.13%)
Mar 04, 2010 26.09 26.12 25.94 25.94 11,500 -0.15(-0.59%)
Mar 03, 2010 26.08 26.27 26.03 26.09 8,950 +0.10(+0.38%)
Mar 02, 2010 26.11 26.21 25.99 25.99 12,730 +0.10(+0.39%)
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.