Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

48.10 -0.07 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 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 (%)
Feb 27, 2004 0.9482 0.9762 0.9482 0.9754 694,048 +0.03(+2.98%)
Feb 26, 2004 0.9247 0.9480 0.9216 0.9472 1,203,778 +0.01(+1.49%)
Feb 25, 2004 0.9390 0.9417 0.9290 0.9333 371,899 -0.01(-1.08%)
Feb 24, 2004 0.9431 0.9466 0.9390 0.9435 766,634 -0.00(-0.15%)
Feb 23, 2004 0.9666 0.9678 0.9409 0.9449 523,594 -0.02(-2.10%)
Feb 20, 2004 0.9840 0.9840 0.9648 0.9652 607,598 -0.02(-2.42%)
Feb 19, 2004 0.9889 0.9966 0.9646 0.9891 800,072 +0.00(+0.21%)
Feb 18, 2004 0.9891 1.007 0.9791 0.9870 1,388,912 +0.01(+0.56%)
Feb 17, 2004 0.9556 0.9872 0.9556 0.9815 2,089,486 +0.04(+4.07%)
Feb 13, 2004 0.9437 0.9513 0.9380 0.9431 753,585 +0.01(+0.59%)
Feb 12, 2004 0.9400 0.9454 0.9317 0.9376 815,568 +0.00(+0.07%)
Feb 11, 2004 0.9206 0.9398 0.9155 0.9370 1,025,985 +0.02(+1.89%)
Feb 10, 2004 0.9243 0.9249 0.9141 0.9196 713,622 -0.00(-0.13%)
Feb 09, 2004 0.9421 0.9421 0.9157 0.9208 924,038 -0.01(-0.75%)
Feb 06, 2004 0.9188 0.9374 0.9188 0.9278 777,236 +0.02(+2.67%)
Feb 05, 2004 0.8924 0.9065 0.8890 0.9037 541,537 +0.01(+1.31%)
Feb 04, 2004 0.8953 0.9094 0.8767 0.8920 1,361,183 +0.00(+0.11%)
Feb 03, 2004 0.9145 0.9145 0.8820 0.8910 1,021,091 -0.02(-2.57%)
Feb 02, 2004 0.9274 0.9329 0.9133 0.9145 645,930 -0.01(-1.37%)
Jan 30, 2004 0.9237 0.9327 0.9098 0.9272 916,698 +0.01(+1.64%)
Jan 29, 2004 0.9182 0.9392 0.8898 0.9122 1,664,575 -0.00(-0.09%)
Jan 28, 2004 0.9656 0.9676 0.9088 0.9131 3,568,111 -0.08(-7.78%)
Jan 27, 2004 1.037 1.045 0.9402 0.9901 3,923,699 -0.03(-3.31%)
Jan 26, 2004 1.043 1.048 1.023 1.024 699,757 -0.02(-1.47%)
Jan 23, 2004 1.051 1.053 1.028 1.039 713,622 -0.01(-0.97%)
Jan 22, 2004 1.069 1.071 1.046 1.050 655,717 -0.02(-1.82%)
Jan 21, 2004 1.075 1.075 1.060 1.069 670,397 -0.01(-1.11%)
Jan 20, 2004 1.039 1.087 1.039 1.081 1,701,275 +0.05(+4.96%)
Jan 16, 2004 1.032 1.040 1.022 1.030 1,232,323 -0.01(-1.25%)
Jan 15, 2004 1.057 1.060 1.023 1.043 1,342,425 -0.03(-3.19%)
Jan 14, 2004 1.088 1.097 1.068 1.077 1,063,501 -0.02(-2.12%)
Jan 13, 2004 1.087 1.105 1.063 1.101 1,576,493 -0.00(-0.02%)
Jan 12, 2004 1.067 1.105 0.9852 1.101 6,615,075 -0.02(-1.88%)
Jan 09, 2004 1.098 1.139 1.097 1.122 2,670,986 -0.05(-3.92%)
Jan 08, 2004 1.152 1.180 1.151 1.168 847,375 +0.02(+1.40%)
Jan 07, 2004 1.181 1.181 1.121 1.152 4,040,325 -0.04(-3.59%)
Jan 06, 2004 1.247 1.247 1.186 1.194 1,886,409 -0.04(-3.26%)
Jan 05, 2004 1.217 1.238 1.206 1.235 1,716,771 +0.03(+2.58%)
Jan 02, 2004 1.198 1.221 1.190 1.204 1,418,273 +0.03(+2.26%)
Dec 31, 2003 1.201 1.201 1.169 1.177 878,367 -0.02(-1.30%)
Dec 30, 2003 1.177 1.205 1.168 1.193 1,513,694 +0.02(+1.28%)
Dec 29, 2003 1.160 1.200 1.157 1.177 2,779,457 +0.02(+1.50%)
Dec 26, 2003 1.134 1.162 1.132 1.160 976,235 +0.04(+3.69%)
Dec 24, 2003 1.108 1.122 1.098 1.119 472,214 +0.02(+1.54%)
Dec 23, 2003 1.107 1.107 1.097 1.102 1,353,027 +0.01(+0.54%)
Dec 22, 2003 1.076 1.100 1.072 1.096 1,595,251 +0.03(+2.54%)
Dec 19, 2003 1.072 1.072 1.057 1.069 721,778 -0.00(-0.42%)
Dec 18, 2003 1.081 1.081 1.072 1.073 1,435,400 -0.01(-0.70%)
Dec 17, 2003 1.077 1.087 1.065 1.081 2,345,574 +0.00(+0.36%)
Dec 16, 2003 1.062 1.087 1.058 1.077 1,135,271 +0.03(+2.91%)
Dec 15, 2003 1.041 1.050 1.026 1.047 955,030 +0.00(+0.37%)
Dec 12, 2003 1.034 1.058 1.034 1.043 1,097,755 +0.02(+1.70%)
Dec 11, 2003 1.034 1.034 1.018 1.025 890,600 -0.02(-2.20%)
Dec 10, 2003 1.072 1.072 1.013 1.048 1,567,522 -0.03(-2.53%)
Dec 09, 2003 1.101 1.101 1.073 1.076 962,370 -0.02(-2.23%)
Dec 08, 2003 1.081 1.104 1.080 1.100 1,865,204 +0.03(+2.71%)
Dec 05, 2003 1.046 1.070 1.036 1.071 888,969 +0.03(+2.80%)
Dec 04, 2003 1.043 1.044 1.006 1.042 1,015,382 -0.00(-0.35%)
Dec 03, 2003 1.083 1.083 1.042 1.045 1,735,529 -0.03(-2.37%)
Dec 02, 2003 1.054 1.100 1.048 1.071 5,054,077 +0.02(+2.14%)
Dec 01, 2003 1.037 1.073 1.037 1.048 2,050,338 +0.01(+1.12%)
Nov 28, 2003 0.9921 1.052 0.9911 1.037 986,837 +0.05(+5.58%)
Nov 26, 2003 0.9503 0.9848 0.9503 0.9819 504,021 +0.04(+4.57%)
Nov 25, 2003 0.9157 0.9482 0.9157 0.9390 344,985 +0.03(+3.65%)
Nov 24, 2003 0.9155 0.9155 0.9018 0.9059 288,711 -0.01(-1.05%)
Nov 21, 2003 0.9137 0.9159 0.9124 0.9155 192,474 -0.01(-0.73%)
Nov 20, 2003 0.9053 0.9247 0.9053 0.9223 255,272 +0.02(+2.57%)
Nov 19, 2003 0.9155 0.9155 0.8971 0.8992 246,301 -0.01(-1.06%)
Nov 18, 2003 0.9073 0.9129 0.9022 0.9088 297,682 +0.01(+0.72%)
Nov 17, 2003 0.8941 0.9022 0.8885 0.9022 132,937 +0.01(+0.91%)
Nov 14, 2003 0.8955 0.8965 0.8910 0.8941 181,056 -0.00(-0.48%)
Nov 13, 2003 0.8983 0.9063 0.8961 0.8983 1,021,091 +0.00(+0.34%)
Nov 12, 2003 0.8947 0.8986 0.8932 0.8953 253,641 +0.02(+2.22%)
Nov 11, 2003 0.8908 0.8908 0.8714 0.8759 165,560 -0.02(-2.01%)
Nov 10, 2003 0.8773 0.9004 0.8879 0.8939 439,591 +0.02(+1.89%)
Nov 07, 2003 0.8730 0.8808 0.8730 0.8773 161,482 +0.01(+1.42%)
Nov 06, 2003 0.8785 0.8785 0.8579 0.8650 212,047 -0.01(-1.33%)
Nov 05, 2003 0.8824 0.8849 0.8757 0.8767 138,646 -0.01(-0.88%)
Nov 04, 2003 0.8730 0.8845 0.8763 0.8845 242,223 +0.01(+1.31%)
Nov 03, 2003 0.8767 0.8769 0.8730 0.8730 214,633 -0.01(-1.36%)
Oct 31, 2003 0.8842 0.8851 0.8695 0.8851 985,206 +0.01(+0.74%)
Oct 30, 2003 0.8720 0.8785 0.8685 0.8785 346,616 +0.01(+1.68%)
Oct 29, 2003 0.8665 0.8667 0.8624 0.8640 163,113 +0.00(+0.55%)
Oct 28, 2003 0.8364 0.8593 0.8364 0.8593 485,263 +0.02(+2.64%)
Oct 27, 2003 0.8368 0.8387 0.8321 0.8373 111,732 -0.00(-0.32%)
Oct 24, 2003 0.8444 0.8511 0.8393 0.8399 189,211 -0.00(-0.34%)
Oct 23, 2003 0.8554 0.8554 0.8411 0.8428 108,470 -0.02(-2.04%)
Oct 22, 2003 0.8726 0.8781 0.8589 0.8603 177,793 +0.00(+0.05%)
Oct 21, 2003 0.8475 0.8636 0.8450 0.8599 164,744 +0.02(+1.81%)
Oct 20, 2003 0.8522 0.8552 0.8436 0.8446 146,802 -0.00(-0.26%)
Oct 17, 2003 0.8573 0.8573 0.8409 0.8469 163,113 -0.01(-1.31%)
Oct 16, 2003 0.8227 0.8620 0.8227 0.8581 411,862 +0.04(+4.43%)
Oct 15, 2003 0.8323 0.8346 0.8199 0.8217 173,716 -0.01(-1.52%)
Oct 14, 2003 0.8154 0.8479 0.8154 0.8344 363,743 +0.01(+1.14%)
Oct 13, 2003 0.8195 0.8195 0.8195 0.8250 137,015 +0.01(+1.69%)
Oct 10, 2003 0.7898 0.8193 0.7898 0.8113 284,633 +0.03(+4.34%)
Oct 09, 2003 0.7878 0.7896 0.7706 0.7776 140,277 -0.01(-1.07%)
Oct 08, 2003 0.7866 0.8027 0.7837 0.7860 246,301 +0.00(+0.03%)
Oct 07, 2003 0.7712 0.7831 0.7674 0.7858 385,763 +0.02(+3.08%)
Oct 06, 2003 0.7520 0.7622 0.7520 0.7622 209,601 +0.01(+1.30%)
Oct 03, 2003 0.7479 0.7600 0.7469 0.7524 176,978 +0.01(+1.29%)
Oct 02, 2003 0.7363 0.7424 0.7345 0.7428 93,790 +0.01(+1.39%)
Oct 01, 2003 0.7171 0.7330 0.7171 0.7326 356,403 +0.02(+2.75%)
Sep 30, 2003 0.7112 0.7175 0.7071 0.7130 3,468,612 +0.01(+0.98%)
Sep 29, 2003 0.6956 0.7067 0.6901 0.7061 116,626 +0.00(+0.00%)
Sep 26, 2003 0.7116 0.7128 0.7044 0.7061 142,724 -0.01(-1.29%)
Sep 25, 2003 0.7161 0.7204 0.7153 0.7153 29,360 +0.00(+0.06%)
Sep 24, 2003 0.7150 0.7214 0.7116 0.7148 176,162 -0.01(-0.88%)
Sep 23, 2003 0.7265 0.7265 0.7210 0.7212 164,744 -0.00(-0.45%)
Sep 22, 2003 0.7418 0.7428 0.7242 0.7244 224,281 -0.01(-1.99%)
Sep 19, 2003 0.7387 0.7459 0.7385 0.7392 360,481 +0.01(+1.63%)
Sep 18, 2003 0.7187 0.7285 0.7177 0.7273 48,934 +0.01(+1.40%)
Sep 17, 2003 0.7173 0.7173 0.7173 0.7173 145,986 +0.00(+0.54%)
Sep 16, 2003 0.7110 0.7191 0.7134 0.7134 104,392 +0.00(+0.34%)
Sep 15, 2003 0.7071 0.7112 0.7022 0.7110 42,409 +0.01(+1.02%)
Sep 12, 2003 0.6989 0.7081 0.6960 0.7038 185,949 +0.01(+0.85%)
Sep 11, 2003 0.6887 0.6995 0.6881 0.6979 53,827 +0.00(+0.38%)
Sep 10, 2003 0.6969 0.6969 0.6907 0.6952 325,411 -0.02(-3.08%)
Sep 09, 2003 0.6981 0.7173 0.6981 0.7173 138,646 +0.02(+2.81%)
Sep 08, 2003 0.7150 0.7150 0.6834 0.6977 268,322 -0.02(-2.23%)
Sep 05, 2003 0.7030 0.7204 0.7030 0.7136 89,712 +0.01(+1.07%)
Sep 04, 2003 0.6999 0.7063 0.6989 0.7061 120,704 -0.00(-0.29%)
Sep 03, 2003 0.7028 0.7091 0.7026 0.7081 358,850 +0.00(+0.32%)
Sep 02, 2003 0.7101 0.7110 0.7028 0.7058 87,265 -0.00(-0.03%)
Aug 29, 2003 0.6979 0.7061 0.6979 0.7061 155,773 +0.01(+1.62%)
Aug 28, 2003 0.6950 0.7020 0.6924 0.6948 92,159 +0.00(+0.15%)
Aug 27, 2003 0.6897 0.6958 0.6891 0.6938 100,314 -0.00(-0.70%)
Aug 26, 2003 0.6866 0.6987 0.6817 0.6987 58,720 +0.01(+2.06%)
Aug 25, 2003 0.6828 0.6846 0.6791 0.6846 32,622 +0.00(+0.66%)
Aug 22, 2003 0.6989 0.7001 0.6781 0.6801 154,142 -0.01(-2.12%)
Aug 21, 2003 0.6989 0.6989 0.6911 0.6948 221,019 +0.01(+0.74%)
Aug 20, 2003 0.6576 0.6928 0.6533 0.6897 226,728 +0.03(+4.91%)
Aug 19, 2003 0.6642 0.6642 0.6550 0.6574 110,917 -0.00(-0.68%)
Aug 18, 2003 0.6609 0.6629 0.6539 0.6619 134,568 +0.00(+0.59%)
Aug 15, 2003 0.6437 0.6601 0.6437 0.6580 47,302 +0.02(+2.61%)
Aug 14, 2003 0.6539 0.6539 0.6366 0.6413 267,506 -0.01(-2.18%)
Aug 13, 2003 0.6611 0.6611 0.6556 0.6556 123,150 -0.00(-0.53%)
Aug 12, 2003 0.6732 0.6732 0.6591 0.6591 208,785 -0.01(-2.07%)
Aug 11, 2003 0.6723 0.6752 0.6693 0.6729 571,713 +0.01(+1.67%)
Aug 08, 2003 0.6642 0.6648 0.6539 0.6619 757,663 +0.00(+0.00%)
Aug 07, 2003 0.6621 0.6695 0.6619 0.6619 133,753 -0.00(-0.49%)
Aug 06, 2003 0.6580 0.6670 0.6505 0.6652 165,560 +0.00(+0.65%)
Aug 05, 2003 0.6386 0.6609 0.6386 0.6609 487,709 +0.03(+4.32%)
Aug 04, 2003 0.6386 0.6386 0.6300 0.6335 18,758 -0.00(-0.42%)
Aug 01, 2003 0.6386 0.6431 0.6272 0.6362 228,359 +0.00(+0.10%)
Jul 31, 2003 0.6337 0.6356 0.6304 0.6356 135,384 -0.00(-0.13%)
Jul 30, 2003 0.6335 0.6386 0.6335 0.6364 68,507 -0.01(-1.27%)
Jul 29, 2003 0.6468 0.6476 0.6445 0.6445 57,089 -0.00(-0.47%)
Jul 28, 2003 0.6488 0.6499 0.6476 0.6476 57,905 -0.00(-0.16%)
Jul 25, 2003 0.6421 0.6507 0.6421 0.6486 186,765 +0.01(+1.34%)
Jul 24, 2003 0.6437 0.6533 0.6398 0.6400 212,863 -0.00(-0.32%)
Jul 23, 2003 0.6323 0.6437 0.6313 0.6421 87,265 +0.01(+1.49%)
Jul 22, 2003 0.6437 0.6462 0.6315 0.6327 80,741 -0.01(-2.18%)
Jul 21, 2003 0.6405 0.6509 0.6405 0.6468 79,925 +0.01(+1.77%)
Jul 18, 2003 0.6200 0.6396 0.6174 0.6356 112,548 +0.01(+1.90%)
Jul 17, 2003 0.6192 0.6282 0.6192 0.6237 142,724 -0.00(-0.55%)
Jul 16, 2003 0.6212 0.6284 0.6131 0.6272 213,678 +0.01(+1.19%)
Jul 15, 2003 0.6223 0.6290 0.6167 0.6198 343,354 -0.02(-3.16%)
Jul 14, 2003 0.6419 0.6468 0.6386 0.6400 195,736 -0.00(-0.06%)
Jul 11, 2003 0.6398 0.6476 0.6364 0.6405 266,690 -0.00(-0.10%)
Jul 10, 2003 0.6386 0.6423 0.6356 0.6411 152,511 -0.01(-1.29%)
Jul 09, 2003 0.6519 0.6525 0.6478 0.6494 159,035 -0.01(-0.87%)
Jul 08, 2003 0.6656 0.6656 0.6529 0.6552 310,731 -0.01(-1.57%)
Jul 07, 2003 0.6650 0.6689 0.6629 0.6656 144,355 -0.01(-1.30%)
Jul 03, 2003 0.6550 0.6744 0.6550 0.6744 168,822 +0.02(+2.77%)
Jul 02, 2003 0.6597 0.6607 0.6556 0.6562 163,929 -0.00(-0.62%)
Jul 01, 2003 0.6591 0.6609 0.6588 0.6603 35,885 -0.00(-0.58%)
Jun 30, 2003 0.6713 0.6764 0.6642 0.6642 134,568 -0.01(-1.72%)
Jun 27, 2003 0.6703 0.6781 0.6693 0.6758 63,614 +0.01(+1.29%)
Jun 26, 2003 0.6658 0.6703 0.6629 0.6672 54,643 -0.00(-0.46%)
Jun 25, 2003 0.6742 0.6805 0.6703 0.6703 53,011 +0.01(+0.77%)
Jun 24, 2003 0.6548 0.6680 0.6548 0.6652 96,237 +0.01(+0.87%)
Jun 23, 2003 0.6621 0.6621 0.6511 0.6595 343,354 +0.00(+0.19%)
Jun 20, 2003 0.6703 0.6744 0.6507 0.6582 111,732 -0.01(-2.10%)
Jun 19, 2003 0.6823 0.6830 0.6713 0.6723 274,846 -0.02(-3.26%)
Jun 18, 2003 0.7142 0.7142 0.6893 0.6950 331,936 -0.02(-3.05%)
Jun 17, 2003 0.6983 0.7181 0.6983 0.7169 168,007 +0.02(+2.57%)
Jun 16, 2003 0.6842 0.6995 0.6770 0.6989 201,445 +0.02(+2.92%)
Jun 13, 2003 0.6846 0.6999 0.6707 0.6791 241,408 -0.00(-0.06%)
Jun 12, 2003 0.6648 0.6850 0.6619 0.6795 317,256 +0.02(+3.00%)
Jun 11, 2003 0.6421 0.6599 0.6421 0.6597 1,056,161 +0.02(+2.84%)
Jun 10, 2003 0.6417 0.6433 0.6378 0.6415 462,427 +0.00(+0.42%)
Jun 09, 2003 0.6488 0.6488 0.6386 0.6388 322,149 -0.01(-1.11%)
Jun 06, 2003 0.6525 0.6525 0.6439 0.6460 123,150 -0.01(-1.25%)
Jun 05, 2003 0.6437 0.6554 0.6437 0.6541 145,171 +0.01(+1.30%)
Jun 04, 2003 0.6261 0.6478 0.6261 0.6458 225,912 +0.02(+3.95%)
Jun 03, 2003 0.6049 0.6261 0.6049 0.6212 163,929 +0.01(+1.33%)
Jun 02, 2003 0.6031 0.6131 0.6031 0.6131 76,663 +0.01(+1.69%)
May 30, 2003 0.5885 0.6039 0.5861 0.6029 88,896 +0.02(+2.86%)
May 29, 2003 0.5804 0.5861 0.5779 0.5861 106,839 +0.01(+0.99%)
May 28, 2003 0.5967 0.5967 0.5804 0.5804 71,770 -0.02(-3.01%)
May 27, 2003 0.5943 0.6033 0.5943 0.5984 87,265 +0.01(+1.07%)
May 23, 2003 0.5804 0.5951 0.5804 0.5920 146,802 +0.01(+2.01%)
May 22, 2003 0.5834 0.5869 0.5763 0.5804 432,251 +0.00(+0.00%)
May 21, 2003 0.5659 0.5869 0.5659 0.5804 349,878 +0.02(+2.90%)
May 20, 2003 0.5558 0.5640 0.5558 0.5640 150,880 +0.01(+2.22%)
May 19, 2003 0.5528 0.5556 0.5518 0.5518 27,729 -0.00(-0.84%)
May 16, 2003 0.5579 0.5599 0.5479 0.5565 220,203 +0.00(+0.11%)
May 15, 2003 0.5426 0.5565 0.5395 0.5558 226,728 +0.02(+2.84%)
May 14, 2003 0.5364 0.5436 0.5362 0.5405 79,110 +0.01(+0.95%)
May 13, 2003 0.5342 0.5362 0.5313 0.5354 256,904 +0.00(+0.61%)
May 12, 2003 0.5332 0.5383 0.5313 0.5321 73,401 +0.00(+0.15%)
May 09, 2003 0.5262 0.5377 0.5262 0.5313 222,650 +0.01(+1.05%)
May 08, 2003 0.5405 0.5407 0.5211 0.5258 171,269 -0.02(-2.83%)
May 07, 2003 0.5456 0.5460 0.5393 0.5411 123,150 -0.01(-1.16%)
May 06, 2003 0.5497 0.5497 0.5428 0.5475 176,978 +0.01(+1.48%)
May 05, 2003 0.5403 0.5422 0.5354 0.5395 51,380 +0.00(+0.80%)
May 02, 2003 0.5415 0.5487 0.5344 0.5352 161,482 -0.00(-0.57%)
May 01, 2003 0.5272 0.5395 0.5272 0.5383 210,416 +0.01(+1.74%)
Apr 30, 2003 0.5252 0.5291 0.5242 0.5291 153,326 +0.01(+0.98%)
Apr 29, 2003 0.5211 0.5256 0.5123 0.5240 95,421 +0.00(+0.67%)
Apr 28, 2003 0.5170 0.5223 0.5170 0.5205 296,866 +0.02(+2.99%)
Apr 25, 2003 0.4864 0.5068 0.4860 0.5054 168,822 +0.02(+3.60%)
Apr 24, 2003 0.4833 0.4894 0.4823 0.4878 57,905 -0.00(-0.42%)
Apr 23, 2003 0.4802 0.4900 0.4778 0.4898 267,506 +0.01(+1.22%)
Apr 22, 2003 0.4749 0.4839 0.4749 0.4839 40,778 +0.01(+2.03%)
Apr 21, 2003 0.4821 0.4827 0.4731 0.4743 37,516 -0.01(-1.32%)
Apr 17, 2003 0.4813 0.4905 0.4786 0.4806 475,476 +0.02(+4.02%)
Apr 16, 2003 0.4504 0.4641 0.4396 0.4621 604,336 +0.01(+3.05%)
Apr 15, 2003 0.4371 0.4512 0.4298 0.4484 350,694 +0.01(+2.14%)
Apr 14, 2003 0.4155 0.4390 0.4155 0.4390 1,072,472 -0.03(-6.65%)
Apr 11, 2003 0.4905 0.4929 0.4690 0.4702 673,659 -0.04(-7.29%)
Apr 10, 2003 0.5097 0.5097 0.4933 0.5072 365,374 -0.02(-4.32%)
Apr 09, 2003 0.5262 0.5307 0.5260 0.5301 151,695 +0.00(+0.04%)
Apr 08, 2003 0.5232 0.5311 0.5232 0.5299 181,871 +0.00(+0.89%)
Apr 07, 2003 0.5446 0.5446 0.5195 0.5252 294,420 -0.02(-4.28%)
Apr 04, 2003 0.5481 0.5487 0.5456 0.5487 16,311 +0.00(+0.34%)
Apr 03, 2003 0.5530 0.5530 0.5467 0.5469 53,827 -0.01(-1.47%)
Apr 02, 2003 0.5573 0.5573 0.5501 0.5550 45,671 -0.00(-0.77%)
Apr 01, 2003 0.5671 0.5685 0.5587 0.5593 96,237 -0.00(-0.51%)
Mar 31, 2003 0.5446 0.5640 0.5446 0.5622 79,925 +0.01(+2.42%)
Mar 28, 2003 0.5383 0.5489 0.5350 0.5489 62,798 +0.01(+1.63%)
Mar 27, 2003 0.5481 0.5481 0.5401 0.5401 27,729 -0.01(-1.38%)
Mar 26, 2003 0.5456 0.5493 0.5456 0.5477 90,528 +0.00(+0.56%)
Mar 25, 2003 0.5456 0.5467 0.5407 0.5446 84,003 +0.00(+0.04%)
Mar 24, 2003 0.5415 0.5501 0.5415 0.5444 90,528 +0.00(+0.72%)
Mar 21, 2003 0.5354 0.5432 0.5315 0.5405 66,061 +0.01(+1.54%)
Mar 20, 2003 0.5477 0.5516 0.5323 0.5323 195,736 -0.02(-3.23%)
Mar 19, 2003 0.5456 0.5550 0.5436 0.5501 109,286 +0.00(+0.82%)
Mar 18, 2003 0.5346 0.5528 0.5344 0.5456 306,653 +0.01(+2.10%)
Mar 17, 2003 0.5299 0.5403 0.5299 0.5344 84,819 +0.00(+0.93%)
Mar 14, 2003 0.5191 0.5299 0.5191 0.5295 102,761 +0.02(+3.76%)
Mar 13, 2003 0.5080 0.5103 0.5074 0.5103 62,798 +0.00(+0.85%)
Mar 12, 2003 0.5068 0.5097 0.5017 0.5060 59,536 +0.00(+0.00%)
Mar 11, 2003 0.5001 0.5088 0.5001 0.5060 147,617 +0.01(+2.23%)
Mar 10, 2003 0.4909 0.4986 0.4888 0.4950 117,441 +0.00(+0.66%)
Mar 07, 2003 0.4843 0.4929 0.4833 0.4917 39,962 +0.01(+1.56%)
Mar 06, 2003 0.4843 0.4868 0.4819 0.4841 39,147 +0.00(+0.17%)
Mar 05, 2003 0.4806 0.4856 0.4790 0.4833 80,741 +0.01(+1.63%)
Mar 04, 2003 0.4835 0.4835 0.4753 0.4755 71,770 -0.01(-1.69%)
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.