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

Cameco Corporation (NY: CCJ )

48.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 28, 2004 1.073 1.073 1.062 1.069 394,735 -0.01(-0.57%)
May 27, 2004 1.051 1.079 1.047 1.075 1,218,459 +0.04(+3.64%)
May 26, 2004 1.027 1.054 1.022 1.037 1,058,607 +0.01(+0.91%)
May 25, 2004 0.9758 1.036 0.9758 1.028 2,025,056 +0.04(+4.06%)
May 24, 2004 0.9764 0.9911 0.9707 0.9877 277,293 +0.01(+1.36%)
May 21, 2004 0.9799 0.9817 0.9705 0.9744 415,939 -0.00(-0.27%)
May 20, 2004 0.9590 0.9875 0.9543 0.9770 1,040,665 +0.02(+1.94%)
May 19, 2004 0.9294 0.9785 0.9294 0.9584 1,552,026 +0.05(+5.11%)
May 18, 2004 0.8934 0.9141 0.8885 0.9118 527,672 +0.02(+2.62%)
May 17, 2004 0.8992 0.9024 0.8849 0.8885 545,615 -0.01(-0.96%)
May 14, 2004 0.9084 0.9088 0.8930 0.8971 240,592 -0.01(-1.24%)
May 13, 2004 0.9088 0.9094 0.8992 0.9084 535,828 +0.00(+0.11%)
May 12, 2004 0.9194 0.9208 0.8967 0.9073 911,805 -0.01(-1.00%)
May 11, 2004 0.9043 0.9198 0.8977 0.9165 341,723 +0.02(+2.09%)
May 10, 2004 0.8890 0.9002 0.8865 0.8977 770,712 -0.02(-2.66%)
May 07, 2004 0.9460 0.9460 0.9214 0.9223 599,442 -0.03(-3.05%)
May 06, 2004 0.9635 0.9707 0.9298 0.9513 719,331 -0.01(-1.34%)
May 05, 2004 0.9543 0.9680 0.9452 0.9642 1,530,821 +0.02(+2.10%)
May 04, 2004 0.9129 0.9480 0.9129 0.9443 664,688 +0.04(+4.34%)
May 03, 2004 0.8834 0.9145 0.8834 0.9051 878,367 +0.02(+1.75%)
Apr 30, 2004 0.8992 0.9016 0.8894 0.8896 695,679 -0.02(-1.89%)
Apr 29, 2004 0.9053 0.9237 0.8969 0.9067 583,946 +0.00(+0.05%)
Apr 28, 2004 0.9390 0.9390 0.9043 0.9063 1,202,963 -0.05(-4.83%)
Apr 27, 2004 0.9554 0.9617 0.9454 0.9523 907,727 +0.00(+0.09%)
Apr 26, 2004 0.9439 0.9562 0.9427 0.9515 626,356 +0.02(+1.66%)
Apr 23, 2004 0.9543 0.9644 0.9321 0.9360 856,346 -0.02(-1.76%)
Apr 22, 2004 0.9073 0.9582 0.9073 0.9527 896,309 +0.05(+5.28%)
Apr 21, 2004 0.9247 0.9247 0.8959 0.9049 2,165,334 -0.03(-3.32%)
Apr 20, 2004 0.9707 0.9709 0.9360 0.9360 446,931 -0.04(-4.08%)
Apr 19, 2004 0.9809 0.9879 0.9752 0.9758 641,036 -0.00(-0.33%)
Apr 16, 2004 0.9543 0.9850 0.9543 0.9791 458,349 +0.02(+2.59%)
Apr 15, 2004 0.9380 0.9545 0.9376 0.9543 406,968 +0.02(+2.01%)
Apr 14, 2004 0.9452 0.9560 0.9214 0.9355 760,925 -0.03(-2.68%)
Apr 13, 2004 1.003 1.004 0.9480 0.9613 1,201,332 -0.04(-3.74%)
Apr 12, 2004 1.001 1.001 0.9911 0.9987 760,109 -0.00(-0.33%)
Apr 08, 2004 1.022 1.023 0.9934 1.002 654,085 -0.02(-2.33%)
Apr 07, 2004 1.039 1.039 1.019 1.026 451,009 -0.01(-1.06%)
Apr 06, 2004 1.039 1.044 1.033 1.037 644,299 -0.00(-0.22%)
Apr 05, 2004 1.028 1.046 1.019 1.039 1,183,389 +0.01(+1.31%)
Apr 02, 2004 1.032 1.033 1.021 1.026 1,325,298 -0.01(-0.49%)
Apr 01, 2004 1.016 1.035 1.012 1.031 1,406,039 +0.01(+1.37%)
Mar 31, 2004 1.005 1.034 1.005 1.017 2,391,246 +0.01(+1.32%)
Mar 30, 2004 1.003 1.015 0.9985 1.004 1,218,459 +0.00(+0.45%)
Mar 29, 2004 1.000 1.002 0.9852 0.9991 975,419 +0.01(+1.49%)
Mar 26, 2004 1.017 1.017 0.9789 0.9844 915,883 -0.02(-1.97%)
Mar 25, 2004 1.002 1.017 0.9987 1.004 994,993 +0.01(+0.66%)
Mar 24, 2004 0.9895 0.9981 0.9727 0.9977 1,069,210 +0.01(+0.83%)
Mar 23, 2004 0.9985 1.003 0.9864 0.9895 1,137,717 +0.00(+0.48%)
Mar 22, 2004 0.9860 0.9891 0.9725 0.9848 815,568 +0.00(+0.25%)
Mar 19, 2004 0.9885 0.9893 0.9707 0.9823 734,011 -0.01(-0.89%)
Mar 18, 2004 0.9263 1.010 0.9263 0.9911 1,763,258 +0.07(+7.59%)
Mar 17, 2004 0.9265 0.9347 0.9153 0.9212 925,670 -0.00(-0.13%)
Mar 16, 2004 0.9272 0.9390 0.9172 0.9225 549,693 +0.01(+1.01%)
Mar 15, 2004 0.9370 0.9370 0.9129 0.9133 579,869 -0.03(-2.76%)
Mar 12, 2004 0.9452 0.9492 0.9351 0.9392 521,963 -0.00(-0.41%)
Mar 11, 2004 0.9286 0.9637 0.9227 0.9431 1,313,880 +0.01(+1.18%)
Mar 10, 2004 0.9709 0.9709 0.9321 0.9321 1,149,135 -0.04(-3.98%)
Mar 09, 2004 0.9901 0.9966 0.9701 0.9707 425,726 -0.02(-2.28%)
Mar 08, 2004 0.9917 1.006 0.9917 0.9934 800,888 +0.00(+0.19%)
Mar 05, 2004 0.9778 0.9924 0.9746 0.9915 583,131 +0.03(+2.75%)
Mar 04, 2004 0.9605 0.9697 0.9574 0.9650 527,672 +0.00(+0.19%)
Mar 03, 2004 0.9656 0.9697 0.9584 0.9631 470,582 -0.01(-1.15%)
Mar 02, 2004 0.9921 0.9948 0.9713 0.9744 1,330,192 -0.01(-1.04%)
Mar 01, 2004 0.9840 0.9872 0.9717 0.9846 1,229,877 +0.01(+0.94%)
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%)
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.