Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.06 31.39 30.05 31.12 4,019,846 +1.26(+4.22%)
Jan 28, 2011 28.88 30.15 28.88 29.86 4,047,867 +0.76(+2.60%)
Jan 27, 2011 29.55 29.84 28.89 29.10 2,065,297 -0.30(-1.02%)
Jan 26, 2011 28.91 29.54 28.68 29.40 2,399,151 +0.68(+2.35%)
Jan 25, 2011 29.06 29.39 28.25 28.73 2,587,199 -0.50(-1.72%)
Jan 24, 2011 28.55 29.38 28.55 29.23 2,233,153 +0.14(+0.49%)
Jan 21, 2011 29.06 29.25 28.74 29.09 2,802,286 +0.38(+1.33%)
Jan 20, 2011 29.70 29.70 28.22 28.70 4,363,129 -1.30(-4.33%)
Jan 19, 2011 30.45 30.57 29.83 30.00 3,800,072 -0.42(-1.38%)
Jan 18, 2011 30.26 30.82 30.18 30.42 2,320,320 +0.43(+1.43%)
Jan 14, 2011 29.42 30.02 29.34 30.00 2,210,804 +0.24(+0.81%)
Jan 13, 2011 29.66 30.00 29.20 29.76 2,174,709 +0.09(+0.30%)
Jan 12, 2011 29.57 29.84 29.26 29.67 2,506,006 +0.47(+1.59%)
Jan 11, 2011 29.18 29.37 28.74 29.20 4,264,558 +0.55(+1.91%)
Jan 10, 2011 28.12 28.71 27.73 28.65 5,736,860 -0.02(-0.05%)
Jan 07, 2011 29.50 29.52 28.34 28.67 5,014,127 -0.92(-3.12%)
Jan 06, 2011 30.09 30.35 29.40 29.59 2,689,640 -0.38(-1.28%)
Jan 05, 2011 30.08 30.15 29.68 29.97 2,371,742 -0.09(-0.30%)
Jan 04, 2011 30.45 30.69 29.73 30.06 2,833,220 -0.44(-1.43%)
Jan 03, 2011 30.72 31.11 30.39 30.50 1,691,889 +0.20(+0.64%)
Dec 31, 2010 30.13 30.66 30.02 30.30 1,354,036 +0.20(+0.65%)
Dec 30, 2010 30.29 30.72 29.95 30.11 2,162,364 -0.12(-0.40%)
Dec 29, 2010 29.59 30.32 29.57 30.23 2,778,679 +0.92(+3.15%)
Dec 28, 2010 29.78 29.78 29.18 29.30 1,252,579 -0.40(-1.36%)
Dec 27, 2010 29.72 29.76 29.47 29.71 656,376 +0.04(+0.13%)
Dec 23, 2010 29.72 29.78 29.16 29.67 1,312,763 +0.03(+0.10%)
Dec 22, 2010 29.62 29.80 29.39 29.64 1,481,561 +0.12(+0.41%)
Dec 21, 2010 29.57 29.67 29.24 29.52 2,162,914 +0.04(+0.13%)
Dec 20, 2010 29.42 29.68 29.22 29.48 1,886,840 -0.02(-0.05%)
Dec 17, 2010 29.00 29.61 28.85 29.50 3,065,668 +0.58(+2.02%)
Dec 16, 2010 28.63 29.03 28.46 28.92 2,348,610 +0.41(+1.44%)
Dec 15, 2010 28.53 29.16 28.28 28.50 2,932,135 -0.15(-0.52%)
Dec 14, 2010 29.53 29.54 28.49 28.65 3,350,865 -0.40(-1.36%)
Dec 13, 2010 29.01 29.82 28.96 29.05 4,638,558 +0.42(+1.46%)
Dec 10, 2010 28.07 28.85 28.05 28.63 2,760,173 +0.66(+2.35%)
Dec 09, 2010 27.95 28.10 27.68 27.97 2,255,753 +0.37(+1.33%)
Dec 08, 2010 28.30 28.39 27.35 27.61 3,345,295 -0.76(-2.66%)
Dec 07, 2010 28.66 28.93 28.33 28.36 5,928,247 +0.10(+0.37%)
Dec 06, 2010 28.03 28.40 27.98 28.26 3,674,516 +0.21(+0.75%)
Dec 03, 2010 28.29 28.36 27.77 28.05 2,958,622 -0.13(-0.48%)
Dec 02, 2010 28.06 28.52 28.04 28.18 4,841,684 +0.25(+0.88%)
Dec 01, 2010 27.68 28.12 27.67 27.94 7,890,169 +0.81(+3.00%)
Nov 30, 2010 27.47 27.56 27.08 27.12 3,225,474 -0.46(-1.68%)
Nov 29, 2010 27.47 27.75 26.82 27.59 3,679,754 +0.07(+0.24%)
Nov 26, 2010 27.55 27.78 27.44 27.52 1,819,527 -0.27(-0.97%)
Nov 24, 2010 26.96 27.79 27.79 27.79 5,371,881 +1.47(+5.60%)
Nov 23, 2010 26.03 26.32 25.87 26.31 2,393,699 -0.15(-0.56%)
Nov 22, 2010 26.49 26.52 25.87 26.46 2,845,588 +0.00(+0.00%)
Nov 19, 2010 26.06 26.58 25.51 26.46 3,073,584 +0.35(+1.35%)
Nov 18, 2010 25.82 26.37 25.80 26.11 2,559,374 +0.68(+2.68%)
Nov 17, 2010 24.95 25.72 24.95 25.43 3,034,035 +0.31(+1.25%)
Nov 16, 2010 26.02 26.02 24.44 25.12 7,831,565 -1.75(-6.51%)
Nov 15, 2010 26.98 27.18 26.52 26.87 2,970,762 -0.02(-0.06%)
Nov 12, 2010 27.68 27.77 26.44 26.88 4,539,904 -1.09(-3.90%)
Nov 11, 2010 27.25 28.00 27.16 27.97 4,079,138 +0.85(+3.14%)
Nov 10, 2010 27.89 27.89 26.70 27.12 5,538,503 -0.40(-1.47%)
Nov 09, 2010 27.31 28.83 27.23 27.53 11,164,650 +0.80(+2.99%)
Nov 08, 2010 24.94 26.84 24.83 26.73 7,960,291 +1.85(+7.46%)
Nov 05, 2010 24.70 25.18 24.65 24.87 2,649,444 +0.32(+1.31%)
Nov 04, 2010 24.13 24.68 23.97 24.55 2,644,176 +0.99(+4.22%)
Nov 03, 2010 23.79 23.91 23.15 23.55 2,350,937 -0.08(-0.35%)
Nov 02, 2010 23.85 23.98 23.41 23.64 1,805,236 +0.04(+0.16%)
Nov 01, 2010 23.32 23.93 23.18 23.60 2,292,859 +0.45(+1.94%)
Oct 29, 2010 22.78 23.36 22.78 23.15 1,465,831 +0.28(+1.21%)
Oct 28, 2010 22.97 23.20 22.67 22.87 1,346,835 +0.07(+0.29%)
Oct 27, 2010 23.04 23.04 22.36 22.81 1,537,063 -0.30(-1.29%)
Oct 25, 2010 22.47 23.44 22.42 23.11 3,264,902 +0.96(+4.36%)
Oct 22, 2010 22.21 22.33 21.92 22.14 1,209,769 +0.05(+0.24%)
Oct 21, 2010 22.69 22.72 21.95 22.09 1,603,073 -0.33(-1.47%)
Oct 20, 2010 22.09 22.58 21.93 22.42 1,981,512 +0.37(+1.66%)
Oct 19, 2010 22.61 22.70 21.88 22.05 2,413,455 -1.02(-4.41%)
Oct 18, 2010 22.78 23.14 22.64 23.07 1,589,579 +0.22(+0.98%)
Oct 15, 2010 22.90 22.99 22.56 22.84 1,410,273 +0.15(+0.67%)
Oct 14, 2010 22.89 23.02 22.63 22.69 1,355,904 -0.18(-0.80%)
Oct 13, 2010 22.65 22.90 22.64 22.87 2,097,689 +0.49(+2.21%)
Oct 12, 2010 22.30 22.51 21.98 22.38 1,890,567 -0.08(-0.37%)
Oct 11, 2010 22.52 22.78 22.20 22.46 1,679,717 +0.13(+0.57%)
Oct 08, 2010 22.34 22.46 21.40 22.34 3,673,756 +0.89(+4.15%)
Oct 07, 2010 21.16 21.48 20.83 21.45 2,425,199 +0.26(+1.24%)
Oct 06, 2010 21.15 21.46 21.13 21.18 2,283,964 +0.11(+0.53%)
Oct 05, 2010 20.79 21.12 20.70 21.07 1,799,077 +0.42(+2.03%)
Oct 04, 2010 20.94 20.97 20.51 20.65 2,015,859 -0.30(-1.43%)
Oct 01, 2010 20.95 21.14 20.80 20.95 2,453,394 +0.22(+1.05%)
Sep 30, 2010 20.80 20.85 20.20 20.74 2,292,455 +0.13(+0.65%)
Sep 29, 2010 20.50 20.84 20.45 20.60 1,543,676 -0.01(-0.04%)
Sep 28, 2010 20.46 20.69 20.13 20.61 1,454,442 +0.25(+1.24%)
Sep 27, 2010 20.51 20.62 20.19 20.36 1,555,961 -0.08(-0.40%)
Sep 24, 2010 19.92 20.47 19.89 20.44 2,229,276 +0.78(+3.97%)
Sep 23, 2010 19.48 19.86 19.36 19.66 1,184,877 -0.04(-0.19%)
Sep 22, 2010 19.72 19.96 19.60 19.69 1,310,453 -0.01(-0.08%)
Sep 21, 2010 19.78 19.86 19.53 19.71 2,050,314 +0.04(+0.23%)
Sep 20, 2010 19.37 19.77 19.31 19.66 1,555,600 +0.27(+1.38%)
Sep 17, 2010 19.40 19.69 19.17 19.40 1,574,000 -0.28(-1.44%)
Sep 15, 2010 19.55 19.80 19.54 19.68 1,277,793 -0.08(-0.41%)
Sep 14, 2010 19.93 19.97 19.66 19.76 1,468,756 -0.08(-0.41%)
Sep 13, 2010 19.75 20.04 19.65 19.84 2,032,624 +0.41(+2.11%)
Sep 10, 2010 19.10 19.53 19.10 19.43 1,492,148 +0.33(+1.71%)
Sep 09, 2010 19.47 19.54 18.87 19.11 1,299,319 -0.09(-0.46%)
Sep 08, 2010 19.12 19.46 19.12 19.19 1,676,019 +0.21(+1.10%)
Sep 07, 2010 19.19 19.30 18.84 18.99 1,980,119 -0.33(-1.70%)
Sep 03, 2010 19.27 19.34 19.14 19.31 1,874,522 +0.31(+1.64%)
Sep 02, 2010 18.72 19.00 18.61 19.00 1,564,505 +0.39(+2.12%)
Sep 01, 2010 18.46 18.76 18.36 18.61 2,284,144 +0.55(+3.05%)
Aug 31, 2010 18.06 18.29 17.97 18.06 16,263 -0.16(-0.90%)
Aug 30, 2010 18.46 18.47 18.20 18.22 1,946,163 -0.15(-0.81%)
Aug 27, 2010 18.37 18.39 17.80 18.37 2,232,418 +0.26(+1.44%)
Aug 26, 2010 18.30 18.45 17.87 18.11 268 -0.04(-0.21%)
Aug 25, 2010 17.89 18.20 17.80 18.15 2,808,072 -0.10(-0.57%)
Aug 24, 2010 18.75 18.85 18.18 18.25 3,497,686 -0.82(-4.29%)
Aug 23, 2010 19.11 19.40 19.04 19.07 2,891,153 +0.13(+0.67%)
Aug 20, 2010 18.91 19.00 18.71 18.94 1,630,652 -0.13(-0.66%)
Aug 19, 2010 19.37 19.49 18.87 19.07 2,275,645 -0.43(-2.21%)
Aug 18, 2010 19.11 19.66 18.97 19.50 2,652,564 +0.42(+2.22%)
Aug 17, 2010 18.75 19.35 18.60 19.08 3,238,213 +0.62(+3.39%)
Aug 16, 2010 18.29 18.57 18.11 18.45 2,038,257 +0.01(+0.04%)
Aug 13, 2010 18.44 18.70 18.25 18.44 2,344,253 -0.21(-1.12%)
Aug 12, 2010 18.29 18.78 18.11 18.65 2,678,682 +0.03(+0.16%)
Aug 11, 2010 18.91 18.91 18.46 18.62 2,720,444 -0.65(-3.36%)
Aug 10, 2010 19.56 19.56 19.05 19.27 2,502,879 -0.52(-2.63%)
Aug 09, 2010 19.90 19.90 19.55 19.79 1,194,270 +0.07(+0.38%)
Aug 06, 2010 19.72 19.87 19.44 19.72 2,295,808 -0.06(-0.30%)
Aug 05, 2010 19.72 19.87 19.60 19.78 2,645,342 +0.13(+0.68%)
Aug 04, 2010 19.66 19.68 19.39 19.64 6,008 +0.19(+0.99%)
Aug 03, 2010 19.48 19.63 19.36 19.45 134 -0.16(-0.83%)
Aug 02, 2010 19.44 19.71 19.28 19.61 2,878,491 +0.65(+3.41%)
Jul 30, 2010 18.96 19.08 18.58 18.96 2,579,779 +0.07(+0.39%)
Jul 29, 2010 19.06 19.11 18.67 18.89 2,403,700 +0.08(+0.43%)
Jul 28, 2010 19.03 19.12 18.67 18.81 3,093,485 -0.52(-2.69%)
Jul 27, 2010 18.91 19.37 18.89 19.33 5,257,068 +0.72(+3.88%)
Jul 26, 2010 18.41 18.65 18.30 18.61 1,782,714 +0.28(+1.50%)
Jul 23, 2010 18.28 18.46 18.04 18.33 1,802,567 +0.07(+0.37%)
Jul 22, 2010 17.89 18.32 17.86 18.26 1,680,073 +0.50(+2.81%)
Jul 21, 2010 18.28 18.33 17.62 17.77 1,839,287 -0.27(-1.48%)
Jul 20, 2010 17.54 18.17 17.54 18.03 134 +0.26(+1.47%)
Jul 19, 2010 18.00 18.13 17.67 17.77 1,903,154 -0.07(-0.42%)
Jul 16, 2010 17.85 18.46 17.75 17.85 2,714,520 -0.62(-3.34%)
Jul 15, 2010 18.18 18.56 17.64 18.47 3,370,855 +0.51(+2.82%)
Jul 14, 2010 18.38 18.40 17.86 17.96 2,377,975 -0.33(-1.79%)
Jul 13, 2010 18.18 18.45 17.93 18.29 4,612,726 +0.83(+4.73%)
Jul 12, 2010 17.07 17.77 17.07 17.46 3,902,763 +0.47(+2.76%)
Jul 09, 2010 16.99 17.01 16.62 16.99 1,763,655 +0.19(+1.15%)
Jul 08, 2010 16.98 16.99 16.45 16.80 2,369,437 +0.07(+0.44%)
Jul 07, 2010 16.01 16.75 15.94 16.72 2,430,981 +0.80(+5.05%)
Jul 06, 2010 15.69 16.07 15.64 15.92 2,240,732 +0.30(+1.90%)
Jul 02, 2010 15.62 16.11 15.48 15.62 1,663,803 -0.25(-1.55%)
Jul 01, 2010 15.85 15.96 15.40 15.87 1,846,388 +0.04(+0.23%)
Jun 30, 2010 16.06 16.20 15.82 15.83 177 -0.30(-1.85%)
Jun 29, 2010 16.64 16.64 16.03 16.13 3,041,209 -0.67(-4.00%)
Jun 25, 2010 16.80 16.94 16.38 16.80 2,007,416 +0.39(+2.39%)
Jun 24, 2010 16.85 16.93 16.31 16.41 3,275,480 -0.52(-3.10%)
Jun 23, 2010 16.58 16.99 16.58 16.93 2,534,836 -0.02(-0.13%)
Jun 22, 2010 17.37 17.37 16.92 16.96 2,142,596 -0.33(-1.92%)
Jun 21, 2010 17.76 17.91 17.19 17.29 2,202,888 -0.33(-1.89%)
Jun 18, 2010 17.62 17.69 17.37 17.62 2,059,397 +0.29(+1.66%)
Jun 17, 2010 17.57 17.57 17.18 17.33 33,400 -0.25(-1.43%)
Jun 16, 2010 17.61 17.77 17.44 17.59 2,543,181 -0.01(-0.08%)
Jun 15, 2010 17.13 17.60 17.13 17.60 135 +0.53(+3.12%)
Jun 14, 2010 17.19 17.43 17.03 17.07 3,155,031 +0.01(+0.09%)
Jun 11, 2010 16.82 17.13 16.76 17.05 2,328,758 +0.08(+0.48%)
Jun 10, 2010 16.77 17.07 16.76 16.97 3,268,996 +0.44(+2.68%)
Jun 09, 2010 17.18 17.18 16.47 16.53 4,551,651 -0.32(-1.89%)
Jun 08, 2010 16.79 17.22 16.48 16.85 4,655,155 +0.15(+0.89%)
Jun 07, 2010 17.02 17.18 16.66 16.70 2,908,832 -0.33(-1.95%)
Jun 04, 2010 17.03 17.71 16.90 17.03 2,874,306 -0.72(-4.08%)
Jun 03, 2010 18.00 18.00 17.37 17.76 2,586,108 -0.08(-0.46%)
Jun 02, 2010 17.26 17.84 17.26 17.84 1,859,061 +0.61(+3.52%)
Jun 01, 2010 17.90 17.96 17.22 17.23 2,928,700 -0.84(-4.66%)
May 28, 2010 18.07 18.37 17.96 18.07 2,184,623 -0.12(-0.65%)
May 27, 2010 17.98 18.19 17.90 18.19 2,901,791 +0.56(+3.19%)
May 26, 2010 18.05 18.07 17.61 17.63 270 -0.19(-1.08%)
May 25, 2010 16.99 17.86 16.88 17.82 2,818 +0.17(+0.96%)
May 24, 2010 17.82 17.96 17.60 17.65 2,743,142 -0.16(-0.87%)
May 21, 2010 16.96 17.87 16.91 17.81 4,871,478 +0.41(+2.38%)
May 20, 2010 17.20 17.67 17.12 17.39 5,119,418 -0.72(-4.00%)
May 19, 2010 18.30 18.39 17.77 18.12 3,979,988 -0.35(-1.88%)
May 18, 2010 18.61 18.81 18.45 18.47 4,172,325 +0.13(+0.69%)
May 17, 2010 18.63 18.63 17.99 18.34 3,733,241 -0.21(-1.16%)
May 14, 2010 18.55 18.60 18.04 18.55 4,032,356 -0.24(-1.30%)
May 13, 2010 18.64 18.92 18.59 18.80 2,988,281 +0.10(+0.51%)
May 12, 2010 18.38 18.83 18.36 18.70 3,271,574 +0.47(+2.60%)
May 11, 2010 18.19 18.35 18.19 18.23 3,583,560 +0.21(+1.19%)
May 10, 2010 17.81 18.04 17.76 18.01 3,077,237 +0.65(+3.75%)
May 07, 2010 17.39 17.64 17.02 17.36 4,814,422 -0.01(-0.04%)
May 06, 2010 17.41 18.13 16.57 17.37 1,081 -0.35(-1.96%)
May 05, 2010 17.82 18.33 17.65 17.72 4,685,660 -0.33(-1.84%)
May 04, 2010 18.01 18.12 17.69 18.05 3,872,264 -0.15(-0.81%)
May 03, 2010 18.41 18.47 18.12 18.20 5,652,300 +0.00(+0.00%)
Apr 30, 2010 18.19 18.66 18.11 18.20 4,509,326 -0.05(-0.28%)
Apr 29, 2010 18.38 18.47 17.93 18.25 3,644,886 -0.18(-0.96%)
Apr 28, 2010 18.73 18.73 18.12 18.43 3,167,034 -0.17(-0.91%)
Apr 27, 2010 18.74 19.03 18.50 18.60 2,901,334 -0.24(-1.26%)
Apr 26, 2010 18.84 19.00 18.69 18.84 3,167,974 -0.02(-0.12%)
Apr 23, 2010 18.96 19.01 18.78 18.86 3,357,142 -0.16(-0.82%)
Apr 22, 2010 19.08 19.08 18.81 19.01 2,135,387 -0.21(-1.12%)
Apr 21, 2010 19.20 19.41 19.02 19.23 1,393,753 -0.07(-0.38%)
Apr 20, 2010 19.46 19.46 19.23 19.30 108,256 +0.09(+0.46%)
Apr 19, 2010 19.09 19.21 18.79 19.21 2,054,732 -0.07(-0.38%)
Apr 16, 2010 19.63 19.66 19.03 19.29 3,025,482 -0.40(-2.03%)
Apr 15, 2010 19.96 19.99 19.65 19.69 1,920,958 -0.27(-1.37%)
Apr 14, 2010 20.12 20.13 19.86 19.96 1,724,309 -0.15(-0.74%)
Apr 13, 2010 20.13 20.13 19.84 20.11 2,261,329 -0.10(-0.51%)
Apr 12, 2010 20.31 20.31 20.07 20.21 2,627,123 -0.13(-0.62%)
Apr 09, 2010 20.03 20.39 19.94 20.34 1,771,883 +0.35(+1.74%)
Apr 08, 2010 19.75 20.02 19.57 19.99 1,578,601 +0.05(+0.26%)
Apr 07, 2010 19.79 20.06 19.76 19.94 2,775,096 -0.06(-0.30%)
Apr 06, 2010 19.93 20.21 19.86 20.00 2,447,183 +0.22(+1.12%)
Apr 05, 2010 19.60 20.05 19.47 19.77 3,322,806 +0.03(+0.15%)
Apr 01, 2010 20.44 19.74 19.74 19.74 5,000,813 -0.53(-2.59%)
Mar 31, 2010 20.26 20.46 20.14 20.27 1,697,133 -0.03(-0.15%)
Mar 30, 2010 20.33 20.45 20.12 20.30 2,399,223 +0.07(+0.33%)
Mar 29, 2010 19.97 20.25 19.84 20.23 1,294,692 +0.53(+2.70%)
Mar 26, 2010 19.68 19.87 19.47 19.70 1,710,352 +0.10(+0.53%)
Mar 25, 2010 20.00 20.18 19.57 19.60 1,537,112 -0.25(-1.26%)
Mar 24, 2010 20.15 20.17 19.78 19.85 2,136,112 -0.49(-2.39%)
Mar 23, 2010 20.24 20.40 20.14 20.33 2,181,165 +0.05(+0.25%)
Mar 22, 2010 20.04 20.31 19.86 20.28 1,335,282 -0.03(-0.14%)
Mar 19, 2010 20.80 20.81 20.15 20.31 2,158,865 -0.33(-1.60%)
Mar 18, 2010 21.15 21.20 20.54 20.64 1,380,416 -0.41(-1.96%)
Mar 17, 2010 20.78 21.25 20.78 21.06 2,704,268 +0.42(+2.03%)
Mar 16, 2010 20.55 20.67 20.40 20.64 1,865,968 +0.18(+0.90%)
Mar 15, 2010 20.18 20.45 20.18 20.45 1,966,238 -0.30(-1.45%)
Mar 12, 2010 20.85 20.89 20.60 20.75 3,381,954 +0.08(+0.39%)
Mar 11, 2010 20.52 20.67 20.38 20.67 3,228,287 +0.13(+0.61%)
Mar 10, 2010 20.25 20.58 20.25 20.55 4,131,219 +0.30(+1.49%)
Mar 09, 2010 20.14 20.46 20.01 20.25 2,032,222 +0.01(+0.07%)
Mar 08, 2010 20.25 20.39 20.11 20.23 2,255,869 +0.04(+0.22%)
Mar 05, 2010 20.13 20.30 20.11 20.19 2,968,179 +0.21(+1.03%)
Mar 04, 2010 20.01 20.19 19.83 19.98 2,937,192 -0.03(-0.15%)
Mar 03, 2010 20.30 20.39 19.71 20.01 6,425,011 -0.40(-1.95%)
Mar 02, 2010 20.55 20.58 20.34 20.41 2,488,549 -0.06(-0.29%)
Mar 01, 2010 20.23 20.53 20.07 20.47 2,295,250 +0.25(+1.24%)
Feb 26, 2010 20.46 20.46 19.98 20.22 2,850,653 -0.21(-1.04%)
Feb 25, 2010 20.17 20.53 19.46 20.43 4,702,014 -0.34(-1.63%)
Feb 24, 2010 20.77 21.08 20.58 20.77 2,894,400 +0.05(+0.25%)
Feb 23, 2010 21.47 21.71 20.56 20.72 3,579,706 -0.80(-3.73%)
Feb 22, 2010 21.75 21.81 21.45 21.52 2,856,989 +0.05(+0.24%)
Feb 19, 2010 21.20 21.81 21.12 21.47 3,048,404 +0.32(+1.50%)
Feb 18, 2010 20.75 21.24 20.75 21.15 2,678,015 +0.31(+1.48%)
Feb 17, 2010 20.81 20.97 20.52 20.84 2,607,951 +0.15(+0.75%)
Feb 16, 2010 20.64 20.78 20.42 20.69 3,222,086 +0.41(+2.03%)
Feb 12, 2010 20.34 20.28 20.28 20.28 3,826,510 -0.27(-1.32%)
Feb 11, 2010 19.95 20.61 19.82 20.55 3,249,004 +0.68(+3.44%)
Feb 10, 2010 19.89 20.14 19.71 19.86 2,745,117 -0.01(-0.04%)
Feb 09, 2010 19.35 19.97 19.22 19.87 4,768,695 +0.92(+4.85%)
Feb 08, 2010 19.49 19.49 18.91 18.95 3,026,528 -0.43(-2.24%)
Feb 05, 2010 19.03 19.43 18.62 19.39 4,289,880 +0.27(+1.42%)
Feb 04, 2010 19.91 19.91 19.06 19.11 4,865,908 -1.02(-5.08%)
Feb 03, 2010 20.72 20.82 20.11 20.14 3,109,816 -0.61(-2.94%)
Feb 02, 2010 20.92 20.92 20.46 20.75 2,572,747 +0.46(+2.27%)
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.