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 (%)
Jun 30, 2016 9.820 10.01 9.738 9.965 2,062,907 +0.16(+1.67%)
Jun 29, 2016 9.692 9.874 9.629 9.801 1,624,339 +0.23(+2.37%)
Jun 28, 2016 9.801 9.838 9.456 9.574 2,558,619 -0.05(-0.57%)
Jun 27, 2016 9.692 9.809 9.548 9.629 3,198,316 -0.13(-1.29%)
Jun 24, 2016 9.782 9.971 9.728 9.755 2,039,351 -0.53(-5.16%)
Jun 23, 2016 10.17 10.37 10.08 10.29 1,124,876 +0.25(+2.51%)
Jun 22, 2016 10.16 10.19 9.989 10.03 957,052 -0.02(-0.18%)
Jun 21, 2016 10.08 10.09 9.935 10.05 2,371,106 -0.04(-0.36%)
Jun 20, 2016 10.28 10.35 10.07 10.09 2,437,153 +0.02(+0.18%)
Jun 17, 2016 10.20 10.24 10.03 10.07 1,140,063 -0.04(-0.36%)
Jun 16, 2016 9.998 10.15 9.854 10.11 1,243,888 -0.01(-0.09%)
Jun 15, 2016 10.17 10.23 10.04 10.11 1,327,444 -0.05(-0.53%)
Jun 14, 2016 10.40 10.47 10.09 10.17 1,610,106 -0.29(-2.75%)
Jun 13, 2016 10.48 10.59 10.42 10.46 1,433,994 -0.07(-0.68%)
Jun 10, 2016 10.76 10.76 10.48 10.53 1,122,389 -0.27(-2.50%)
Jun 09, 2016 11.00 11.00 10.77 10.80 1,138,481 -0.22(-1.96%)
Jun 08, 2016 11.10 11.18 10.95 11.01 1,901,192 +0.09(+0.82%)
Jun 07, 2016 10.90 10.96 10.80 10.92 1,845,844 +0.09(+0.83%)
Jun 06, 2016 10.59 10.85 10.58 10.83 1,362,272 +0.30(+2.82%)
Jun 03, 2016 10.53 10.59 10.42 10.54 1,264,508 +0.10(+0.95%)
Jun 02, 2016 10.20 10.44 10.20 10.44 2,109,782 +0.18(+1.75%)
Jun 01, 2016 10.40 10.45 10.20 10.26 2,238,194 -0.21(-1.98%)
May 31, 2016 10.55 10.64 10.46 10.47 2,523,531 -0.07(-0.68%)
May 27, 2016 10.49 10.54 10.54 10.54 842,661 +0.00(+0.00%)
May 26, 2016 10.73 10.76 10.51 10.54 1,328,394 +0.02(+0.17%)
May 25, 2016 10.50 10.74 10.48 10.52 1,054,715 +0.08(+0.78%)
May 24, 2016 10.39 10.61 10.23 10.44 2,191,748 -0.04(-0.43%)
May 23, 2016 10.18 10.52 10.15 10.48 1,175,921 +0.23(+2.28%)
May 20, 2016 10.32 10.38 10.18 10.25 1,078,306 -0.02(-0.18%)
May 19, 2016 10.15 10.29 10.11 10.27 912,115 -0.02(-0.18%)
May 18, 2016 10.47 10.54 10.23 10.29 1,519,259 -0.28(-2.64%)
May 17, 2016 10.41 10.69 10.32 10.56 1,437,721 +0.13(+1.29%)
May 16, 2016 10.53 10.63 10.42 10.43 969,503 +0.02(+0.17%)
May 13, 2016 10.50 10.63 10.38 10.41 1,201,896 -0.13(-1.28%)
May 12, 2016 10.70 11.01 10.52 10.55 3,066,268 -0.05(-0.51%)
May 11, 2016 10.66 10.79 10.57 10.60 1,126,257 -0.02(-0.17%)
May 10, 2016 10.51 10.63 10.46 10.62 1,526,817 +0.19(+1.81%)
May 09, 2016 10.37 10.53 10.29 10.43 2,573,182 -0.03(-0.26%)
May 06, 2016 10.43 10.65 10.40 10.46 1,388,148 +0.02(+0.17%)
May 05, 2016 10.92 10.94 10.36 10.44 2,572,576 -0.30(-2.77%)
May 04, 2016 10.74 10.92 10.64 10.74 1,463,912 -0.09(-0.83%)
May 03, 2016 10.96 11.03 10.77 10.83 2,474,218 -0.28(-2.51%)
May 02, 2016 11.29 11.30 11.01 11.10 2,012,251 -0.15(-1.36%)
Apr 29, 2016 11.77 11.82 11.20 11.26 3,900,340 -0.54(-4.58%)
Apr 28, 2016 12.06 12.15 11.78 11.80 2,210,439 -0.31(-2.53%)
Apr 27, 2016 11.73 12.13 11.72 12.10 2,217,051 +0.38(+3.22%)
Apr 26, 2016 11.73 11.77 11.54 11.73 3,333,731 +0.09(+0.77%)
Apr 25, 2016 11.73 11.78 11.44 11.64 1,846,465 -0.15(-1.30%)
Apr 22, 2016 11.07 11.92 11.06 11.79 4,460,186 +0.72(+6.50%)
Apr 21, 2016 11.54 11.56 11.06 11.07 2,803,921 -0.43(-3.76%)
Apr 20, 2016 11.61 11.74 11.49 11.50 1,728,506 -0.08(-0.70%)
Apr 19, 2016 11.31 11.59 11.23 11.58 2,242,843 +0.44(+3.96%)
Apr 18, 2016 11.03 11.36 11.02 11.14 1,514,608 -0.07(-0.64%)
Apr 15, 2016 11.28 11.28 11.07 11.21 1,050,511 -0.13(-1.19%)
Apr 14, 2016 11.34 11.42 11.24 11.35 1,202,391 -0.03(-0.24%)
Apr 13, 2016 11.29 11.55 11.29 11.37 1,754,233 +0.19(+1.69%)
Apr 12, 2016 10.95 11.27 10.90 11.19 4,868,264 +0.32(+2.98%)
Apr 11, 2016 10.89 11.04 10.81 10.86 1,661,444 +0.02(+0.17%)
Apr 08, 2016 10.96 11.01 10.81 10.84 1,156,826 +0.11(+1.01%)
Apr 07, 2016 10.91 10.94 10.65 10.74 2,112,476 -0.33(-3.01%)
Apr 06, 2016 10.82 11.10 10.75 11.07 1,298,838 +0.32(+3.01%)
Apr 05, 2016 10.87 10.97 10.75 10.74 2,615,946 -0.27(-2.45%)
Apr 04, 2016 11.37 11.41 11.01 11.01 1,488,448 -0.41(-3.55%)
Apr 01, 2016 11.32 11.42 11.16 11.42 930,647 -0.13(-1.17%)
Mar 31, 2016 11.82 11.91 11.51 11.55 1,564,741 -0.21(-1.76%)
Mar 30, 2016 11.59 11.87 11.56 11.76 3,472,386 +0.30(+2.59%)
Mar 29, 2016 11.18 11.54 11.15 11.46 1,320,265 +0.17(+1.51%)
Mar 28, 2016 11.38 11.39 11.14 11.29 1,514,768 -0.07(-0.63%)
Mar 24, 2016 11.16 11.37 11.37 11.37 1,921,652 +0.04(+0.39%)
Mar 23, 2016 11.67 11.67 11.29 11.32 1,731,676 -0.35(-2.98%)
Mar 22, 2016 11.65 11.78 11.58 11.67 2,201,973 -0.02(-0.15%)
Mar 21, 2016 11.93 12.08 11.67 11.69 2,810,574 -0.22(-1.87%)
Mar 18, 2016 11.85 12.03 11.73 11.91 2,192,928 +0.11(+0.91%)
Mar 17, 2016 11.70 12.13 11.70 11.80 3,750,113 +0.21(+1.85%)
Mar 16, 2016 11.06 11.67 11.03 11.59 5,980,202 +0.50(+4.51%)
Mar 15, 2016 10.52 11.11 10.48 11.09 4,344,867 +0.42(+3.93%)
Mar 14, 2016 10.59 10.70 10.47 10.67 1,602,165 -0.04(-0.33%)
Mar 11, 2016 10.63 10.82 10.62 10.70 3,262,331 +0.25(+2.39%)
Mar 10, 2016 10.63 10.72 10.33 10.45 3,464,372 -0.15(-1.43%)
Mar 09, 2016 10.78 10.81 10.55 10.61 1,838,454 -0.03(-0.25%)
Mar 08, 2016 11.20 11.20 10.63 10.63 1,854,585 -0.64(-5.70%)
Mar 07, 2016 11.12 11.41 11.03 11.28 4,393,000 +0.13(+1.20%)
Mar 04, 2016 11.37 11.42 11.08 11.14 2,364,787 -0.15(-1.34%)
Mar 03, 2016 11.06 11.31 10.97 11.29 2,034,979 +0.22(+2.02%)
Mar 02, 2016 10.91 11.07 10.71 11.07 1,861,604 +0.11(+0.98%)
Mar 01, 2016 10.94 11.14 10.78 10.96 1,338,822 +0.15(+1.40%)
Feb 29, 2016 10.75 10.89 10.69 10.81 1,675,380 +0.12(+1.09%)
Feb 26, 2016 10.91 10.98 10.66 10.70 1,632,725 -0.05(-0.50%)
Feb 25, 2016 10.82 10.92 10.54 10.75 1,826,414 -0.10(-0.91%)
Feb 24, 2016 10.35 10.85 10.35 10.85 1,211,171 +0.12(+1.17%)
Feb 23, 2016 10.82 11.01 10.65 10.72 1,185,177 -0.31(-2.83%)
Feb 22, 2016 10.97 11.12 10.95 11.03 1,806,854 +0.29(+2.74%)
Feb 19, 2016 10.53 10.78 10.49 10.74 1,081,856 -0.05(-0.50%)
Feb 18, 2016 10.90 10.98 10.64 10.79 1,875,890 -0.04(-0.33%)
Feb 17, 2016 10.43 10.87 10.43 10.83 1,671,305 +0.55(+5.39%)
Feb 16, 2016 10.32 10.40 10.05 10.28 1,813,482 +0.07(+0.70%)
Feb 12, 2016 9.803 10.20 10.20 10.20 1,535,103 +0.60(+6.23%)
Feb 11, 2016 9.356 9.651 9.294 9.606 1,902,260 +0.09(+0.94%)
Feb 10, 2016 9.713 9.861 9.499 9.517 1,654,215 -0.18(-1.84%)
Feb 09, 2016 10.14 10.21 9.490 9.696 3,718,155 -0.55(-5.40%)
Feb 08, 2016 10.42 10.45 10.23 10.25 2,870,608 -0.77(-6.97%)
Feb 05, 2016 10.88 11.07 10.75 11.02 1,598,486 -0.06(-0.56%)
Feb 04, 2016 11.08 11.19 10.95 11.08 2,778,838 +0.17(+1.55%)
Feb 03, 2016 10.64 10.93 10.45 10.91 1,528,130 +0.44(+4.18%)
Feb 02, 2016 10.51 10.53 10.32 10.47 1,082,062 -0.35(-3.22%)
Feb 01, 2016 10.71 10.85 10.53 10.82 1,019,510 -0.02(-0.17%)
Jan 29, 2016 10.73 10.85 10.62 10.84 1,434,907 +0.20(+1.85%)
Jan 28, 2016 10.62 10.68 10.36 10.64 1,765,748 +0.35(+3.38%)
Jan 27, 2016 10.24 10.52 10.12 10.29 1,342,505 -0.04(-0.35%)
Jan 26, 2016 10.19 10.39 10.09 10.33 1,114,902 +0.35(+3.49%)
Jan 25, 2016 10.26 10.30 9.949 9.981 1,181,027 -0.37(-3.54%)
Jan 22, 2016 10.28 10.42 10.09 10.35 1,474,081 +0.36(+3.57%)
Jan 21, 2016 9.776 10.12 9.571 9.990 2,075,835 +0.29(+2.94%)
Jan 20, 2016 9.526 9.794 9.204 9.704 1,822,984 -0.03(-0.28%)
Jan 19, 2016 9.963 9.990 9.571 9.731 2,127,533 +0.08(+0.83%)
Jan 15, 2016 9.660 9.651 9.651 9.651 2,773,156 -0.44(-4.34%)
Jan 14, 2016 9.999 10.15 9.821 10.09 1,530,290 +0.18(+1.80%)
Jan 13, 2016 10.57 10.57 9.843 9.910 1,620,141 -0.31(-3.06%)
Jan 12, 2016 10.18 10.35 9.874 10.22 2,385,682 +0.17(+1.69%)
Jan 11, 2016 10.30 10.31 9.945 10.05 1,770,847 -0.16(-1.57%)
Jan 08, 2016 9.910 10.34 9.865 10.21 1,906,759 +0.42(+4.28%)
Jan 07, 2016 10.02 10.19 9.767 9.794 2,198,039 -0.46(-4.44%)
Jan 06, 2016 10.35 10.45 10.16 10.25 1,301,911 -0.31(-2.96%)
Jan 05, 2016 10.76 10.77 10.47 10.56 1,400,630 -0.20(-1.83%)
Jan 04, 2016 10.67 10.80 10.45 10.76 2,471,686 -0.25(-2.27%)
Dec 31, 2015 10.83 11.01 11.01 11.01 1,179,470 +0.18(+1.65%)
Dec 30, 2015 10.92 11.00 10.83 10.83 946,998 -0.24(-2.18%)
Dec 29, 2015 11.04 11.12 10.92 11.07 1,016,899 +0.23(+2.14%)
Dec 28, 2015 11.05 11.05 10.76 10.84 1,305,434 -0.26(-2.31%)
Dec 24, 2015 11.07 11.10 11.10 11.10 620,680 +0.00(+0.00%)
Dec 23, 2015 11.00 11.13 10.90 11.10 1,351,924 +0.25(+2.29%)
Dec 22, 2015 10.59 10.95 10.54 10.85 1,357,910 +0.20(+1.91%)
Dec 21, 2015 10.74 10.80 10.55 10.64 1,662,691 -0.05(-0.50%)
Dec 18, 2015 10.40 10.73 10.34 10.70 3,096,210 +0.37(+3.60%)
Dec 17, 2015 10.62 10.62 10.28 10.32 1,502,324 -0.30(-2.83%)
Dec 16, 2015 10.32 10.65 10.30 10.63 1,764,226 +0.27(+2.65%)
Dec 15, 2015 10.10 10.45 10.02 10.35 1,958,413 +0.34(+3.36%)
Dec 14, 2015 10.31 10.33 9.974 10.01 2,453,435 -0.27(-2.67%)
Dec 11, 2015 10.50 10.55 10.27 10.29 1,648,681 -0.45(-4.20%)
Dec 10, 2015 10.46 10.85 10.44 10.74 1,679,202 +0.21(+2.02%)
Dec 09, 2015 10.45 10.71 10.33 10.53 1,606,909 +0.19(+1.80%)
Dec 08, 2015 10.20 10.48 10.09 10.34 2,505,080 -0.01(-0.09%)
Dec 07, 2015 10.58 10.58 10.27 10.35 1,753,526 -0.37(-3.47%)
Dec 04, 2015 10.52 10.78 10.36 10.72 1,901,242 +0.20(+1.94%)
Dec 03, 2015 10.83 10.84 10.50 10.52 1,772,836 -0.21(-1.98%)
Dec 02, 2015 11.04 11.08 10.66 10.73 1,718,655 -0.33(-2.96%)
Dec 01, 2015 10.80 11.09 10.80 11.06 1,403,008 +0.24(+2.21%)
Nov 30, 2015 10.70 10.88 10.67 10.82 1,505,606 +0.11(+0.99%)
Nov 27, 2015 10.63 10.72 10.55 10.71 710,115 +0.03(+0.25%)
Nov 25, 2015 10.74 10.69 10.69 10.69 1,213,805 -0.07(-0.66%)
Nov 24, 2015 10.56 10.82 10.55 10.76 2,500,247 +0.18(+1.67%)
Nov 23, 2015 10.63 10.81 10.56 10.58 1,530,282 -0.10(-0.91%)
Nov 20, 2015 10.96 11.07 10.66 10.68 1,758,879 -0.28(-2.58%)
Nov 19, 2015 11.05 11.09 10.84 10.96 1,000,956 +0.02(+0.16%)
Nov 18, 2015 10.84 11.00 10.76 10.94 1,818,136 +0.17(+1.56%)
Nov 17, 2015 10.83 11.01 10.71 10.78 1,359,022 -0.04(-0.41%)
Nov 16, 2015 10.83 10.99 10.70 10.82 2,641,656 -0.01(-0.08%)
Nov 13, 2015 10.92 11.03 10.72 10.83 1,227,205 -0.12(-1.05%)
Nov 12, 2015 10.96 11.10 10.87 10.94 1,907,823 -0.14(-1.28%)
Nov 11, 2015 11.12 11.22 11.04 11.09 2,009,199 +0.00(+0.00%)
Nov 10, 2015 11.06 11.14 10.94 11.09 1,691,523 -0.01(-0.08%)
Nov 09, 2015 11.28 11.40 11.07 11.10 1,621,531 -0.21(-1.88%)
Nov 06, 2015 11.32 11.46 11.17 11.31 1,765,872 -0.17(-1.47%)
Nov 05, 2015 11.61 11.62 11.37 11.48 1,758,546 -0.20(-1.74%)
Nov 04, 2015 11.98 12.05 11.59 11.68 1,965,566 -0.30(-2.51%)
Nov 03, 2015 12.19 12.32 11.94 11.98 2,875,178 -0.26(-2.10%)
Nov 02, 2015 12.00 12.39 11.77 12.24 4,050,559 -0.31(-2.47%)
Oct 30, 2015 12.64 12.64 12.37 12.55 2,517,194 -0.04(-0.28%)
Oct 29, 2015 12.54 12.75 12.45 12.58 1,486,808 -0.02(-0.14%)
Oct 28, 2015 12.35 12.75 12.35 12.60 1,454,699 +0.30(+2.45%)
Oct 27, 2015 12.33 12.46 12.19 12.30 1,258,872 -0.19(-1.49%)
Oct 26, 2015 12.86 12.86 12.44 12.49 1,433,628 -0.29(-2.29%)
Oct 23, 2015 12.57 12.78 12.43 12.78 2,179,877 +0.21(+1.69%)
Oct 22, 2015 12.58 12.77 12.43 12.56 1,414,576 +0.09(+0.71%)
Oct 21, 2015 12.61 12.64 12.41 12.48 904,891 -0.14(-1.12%)
Oct 20, 2015 12.41 12.72 12.40 12.62 1,150,522 +0.16(+1.28%)
Oct 19, 2015 12.53 12.58 12.33 12.46 979,408 -0.20(-1.61%)
Oct 16, 2015 12.72 12.74 12.51 12.66 1,375,027 -0.03(-0.21%)
Oct 15, 2015 12.55 12.81 12.51 12.69 1,586,030 +0.13(+1.06%)
Oct 14, 2015 12.41 12.72 12.41 12.56 1,637,799 +0.14(+1.14%)
Oct 13, 2015 12.17 12.58 12.14 12.41 1,807,672 -0.02(-0.14%)
Oct 12, 2015 12.57 12.57 12.20 12.43 1,213,998 -0.11(-0.85%)
Oct 09, 2015 12.58 12.65 12.33 12.54 1,970,010 +0.01(+0.07%)
Oct 08, 2015 12.35 12.64 12.25 12.53 1,983,043 +0.23(+1.87%)
Oct 07, 2015 12.07 12.48 11.98 12.30 2,556,392 +0.39(+3.27%)
Oct 06, 2015 11.57 11.95 11.56 11.91 2,122,170 +0.34(+2.91%)
Oct 05, 2015 11.27 11.67 11.27 11.57 1,587,811 +0.44(+3.98%)
Oct 02, 2015 10.62 11.17 10.62 11.13 2,114,231 +0.45(+4.23%)
Oct 01, 2015 10.97 11.05 10.55 10.68 1,843,719 -0.10(-0.90%)
Sep 30, 2015 10.66 10.80 10.49 10.78 1,899,571 +0.27(+2.61%)
Sep 29, 2015 10.40 10.56 10.33 10.50 2,358,591 +0.14(+1.37%)
Sep 28, 2015 10.82 10.82 10.27 10.36 2,929,822 -0.53(-4.88%)
Sep 25, 2015 10.91 11.00 10.82 10.89 1,430,856 +0.04(+0.40%)
Sep 24, 2015 10.73 10.93 10.49 10.85 2,919,591 +0.04(+0.41%)
Sep 23, 2015 11.24 11.29 10.79 10.80 2,113,787 -0.43(-3.83%)
Sep 22, 2015 11.31 11.37 10.99 11.23 2,488,065 -0.25(-2.14%)
Sep 21, 2015 11.71 11.78 11.44 11.48 2,094,096 -0.22(-1.88%)
Sep 18, 2015 11.94 12.08 11.60 11.70 2,304,911 -0.34(-2.84%)
Sep 17, 2015 12.29 12.31 12.02 12.04 2,934,083 -0.24(-1.93%)
Sep 16, 2015 12.15 12.52 12.13 12.28 3,787,568 +0.19(+1.60%)
Sep 15, 2015 11.98 12.14 11.95 12.09 1,470,975 +0.16(+1.33%)
Sep 14, 2015 11.98 12.10 11.79 11.93 2,456,826 -0.07(-0.59%)
Sep 11, 2015 12.03 12.10 11.88 12.00 1,722,112 -0.08(-0.65%)
Sep 10, 2015 12.24 12.43 12.07 12.08 2,122,007 -0.23(-1.86%)
Sep 09, 2015 12.55 12.81 12.29 12.31 2,009,380 -0.08(-0.64%)
Sep 08, 2015 12.17 12.42 11.95 12.38 2,207,033 +0.65(+5.54%)
Sep 04, 2015 11.86 11.73 11.73 11.73 1,476,651 -0.35(-2.91%)
Sep 03, 2015 11.94 12.31 11.91 12.09 1,438,030 +0.12(+1.03%)
Sep 02, 2015 11.82 12.14 11.59 11.96 2,455,731 +0.21(+1.79%)
Sep 01, 2015 12.08 12.09 11.59 11.75 2,867,025 -0.60(-4.84%)
Aug 31, 2015 11.72 12.42 11.59 12.35 2,838,487 +0.39(+3.23%)
Aug 28, 2015 11.70 12.06 11.67 11.96 2,037,227 +0.15(+1.26%)
Aug 27, 2015 11.36 12.06 11.34 11.81 2,534,067 +0.56(+5.00%)
Aug 26, 2015 11.15 11.30 10.92 11.25 1,862,000 +0.34(+3.14%)
Aug 25, 2015 11.51 11.53 10.87 10.91 2,944,922 -0.17(-1.51%)
Aug 24, 2015 11.17 11.69 10.91 11.08 3,942,226 -0.75(-6.31%)
Aug 21, 2015 12.12 12.24 11.77 11.82 2,248,297 -0.37(-3.03%)
Aug 20, 2015 12.13 12.42 12.11 12.19 1,397,032 +0.00(+0.00%)
Aug 19, 2015 12.35 12.36 12.05 12.19 1,468,139 -0.27(-2.18%)
Aug 18, 2015 12.47 12.55 12.36 12.46 955,284 -0.03(-0.21%)
Aug 17, 2015 12.56 12.56 12.38 12.49 1,061,064 -0.04(-0.28%)
Aug 14, 2015 12.68 12.77 12.52 12.53 1,015,965 -0.09(-0.70%)
Aug 13, 2015 12.76 12.76 12.54 12.61 2,188,913 -0.26(-2.05%)
Aug 12, 2015 12.74 12.99 12.67 12.88 2,144,095 +0.11(+0.89%)
Aug 11, 2015 12.64 12.81 12.33 12.76 3,486,903 -0.08(-0.62%)
Aug 10, 2015 12.09 12.93 12.09 12.84 3,018,998 +0.77(+6.40%)
Aug 07, 2015 12.37 12.51 12.07 12.07 1,821,876 -0.41(-3.31%)
Aug 06, 2015 12.16 12.51 12.00 12.48 2,236,243 +0.25(+2.08%)
Aug 05, 2015 12.26 12.53 12.22 12.23 2,854,183 +0.11(+0.87%)
Aug 04, 2015 12.01 12.27 11.95 12.12 3,818,800 +0.07(+0.58%)
Aug 03, 2015 12.02 12.16 11.89 12.05 1,085,366 -0.01(-0.07%)
Jul 31, 2015 12.12 12.39 12.00 12.06 2,649,720 +0.01(+0.07%)
Jul 30, 2015 11.90 12.08 11.67 12.05 3,110,463 +0.09(+0.73%)
Jul 29, 2015 11.73 12.06 11.73 11.96 2,033,904 +0.18(+1.57%)
Jul 28, 2015 11.44 11.82 11.31 11.78 3,312,249 +0.41(+3.63%)
Jul 27, 2015 11.72 11.73 11.33 11.37 3,042,937 -0.40(-3.43%)
Jul 24, 2015 11.53 11.80 11.44 11.77 2,727,470 +0.12(+1.06%)
Jul 23, 2015 11.65 11.68 11.48 11.65 2,871,552 -0.03(-0.23%)
Jul 22, 2015 11.41 11.69 11.32 11.67 2,573,885 +0.09(+0.76%)
Jul 21, 2015 11.49 11.78 11.45 11.59 1,529,663 +0.16(+1.38%)
Jul 20, 2015 11.38 11.51 11.34 11.43 2,759,030 +0.02(+0.15%)
Jul 17, 2015 11.66 11.66 11.31 11.41 5,683,443 -0.24(-2.04%)
Jul 16, 2015 12.01 12.02 11.64 11.65 2,473,254 -0.32(-2.64%)
Jul 15, 2015 12.14 12.17 11.88 11.96 1,985,061 -0.22(-1.80%)
Jul 14, 2015 11.99 12.26 11.90 12.18 2,621,866 +0.22(+1.84%)
Jul 13, 2015 11.80 12.02 11.63 11.96 1,724,380 +0.18(+1.57%)
Jul 10, 2015 11.94 11.94 11.56 11.78 2,375,887 -0.01(-0.07%)
Jul 09, 2015 12.12 12.25 11.77 11.79 1,592,430 -0.09(-0.74%)
Jul 08, 2015 12.19 12.31 11.75 11.88 2,241,554 -0.47(-3.84%)
Jul 07, 2015 12.18 12.41 11.70 12.35 2,633,574 +0.10(+0.79%)
Jul 06, 2015 12.43 12.47 12.22 12.25 1,583,524 -0.50(-3.93%)
Jul 02, 2015 12.50 12.75 12.75 12.75 1,282,990 +0.25(+1.97%)
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.