Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 29.43 32.08 29.43 31.54 6,984,794 +1.79(+6.03%)
Jun 27, 2008 29.16 29.95 29.06 29.74 4,195,627 +1.03(+3.59%)
Jun 26, 2008 28.91 29.10 28.24 28.71 5,116,952 +0.36(+1.27%)
Jun 25, 2008 28.65 29.26 27.85 28.35 2,940,363 -0.26(-0.90%)
Jun 24, 2008 28.90 29.43 28.46 28.61 4,239,395 -0.07(-0.23%)
Jun 23, 2008 27.60 28.99 27.51 28.68 4,400,608 +1.27(+4.62%)
Jun 20, 2008 27.46 27.96 27.20 27.41 3,795,496 +0.14(+0.51%)
Jun 19, 2008 27.61 27.69 26.91 27.27 2,096,247 -0.01(-0.03%)
Jun 18, 2008 27.65 27.65 26.73 27.28 3,027,207 -0.28(-1.01%)
Jun 17, 2008 28.03 28.36 27.40 27.56 3,357,290 -0.57(-2.04%)
Jun 16, 2008 27.47 28.54 27.47 28.13 2,721,380 +0.38(+1.38%)
Jun 13, 2008 27.48 27.88 27.37 27.75 2,835,373 +0.24(+0.88%)
Jun 12, 2008 27.96 28.51 27.37 27.51 3,245,413 -0.25(-0.90%)
Jun 11, 2008 28.26 29.00 27.68 27.76 7,676,835 +0.21(+0.77%)
Jun 10, 2008 28.13 29.63 26.77 27.54 9,259,940 -2.33(-7.81%)
Jun 09, 2008 29.69 30.24 29.29 29.88 3,177,031 +0.24(+0.82%)
Jun 06, 2008 29.80 30.44 29.51 29.63 3,123,828 -0.26(-0.86%)
Jun 05, 2008 29.37 30.06 28.91 29.89 3,201,024 +0.72(+2.47%)
Jun 04, 2008 30.13 30.35 28.96 29.17 3,799,097 -0.83(-2.77%)
Jun 03, 2008 30.32 31.12 29.80 30.00 5,142,591 -0.28(-0.92%)
Jun 02, 2008 30.14 30.44 29.52 30.28 5,024,514 +0.15(+0.51%)
May 30, 2008 29.68 30.44 29.66 30.13 3,154,531 +0.51(+1.71%)
May 29, 2008 30.39 30.61 29.54 29.62 2,384,030 -0.89(-2.92%)
May 28, 2008 29.43 30.63 29.32 30.51 2,220,893 +0.94(+3.18%)
May 27, 2008 30.14 30.59 29.34 29.57 2,598,994 -0.57(-1.90%)
May 26, 2008 30.93 31.10 29.80 30.14 0 +0.00(+0.00%)
May 23, 2008 30.93 31.10 29.80 30.14 2,597,006 -0.56(-1.82%)
May 22, 2008 29.43 31.02 29.38 30.70 4,994,398 +0.47(+1.56%)
May 21, 2008 32.15 32.18 29.95 30.23 6,947,261 -1.66(-5.19%)
May 20, 2008 31.46 32.37 30.69 31.88 5,701,296 +0.34(+1.07%)
May 19, 2008 31.04 32.24 30.65 31.55 4,751,078 +0.98(+3.20%)
May 16, 2008 29.82 30.59 29.60 30.57 4,988,116 +1.10(+3.72%)
May 15, 2008 28.82 29.79 28.82 29.47 2,481,731 +0.70(+2.43%)
May 14, 2008 29.50 29.60 28.60 28.77 3,643,464 -1.01(-3.38%)
May 13, 2008 29.69 29.91 28.76 29.78 2,864,395 +0.35(+1.17%)
May 12, 2008 29.35 29.73 28.62 29.43 2,572,293 -0.17(-0.57%)
May 09, 2008 29.51 29.76 29.03 29.60 1,998,214 +0.19(+0.65%)
May 08, 2008 27.88 29.94 27.88 29.41 7,047,465 +1.62(+5.82%)
May 07, 2008 27.82 28.19 27.65 27.79 4,698,781 +0.09(+0.32%)
May 06, 2008 26.34 27.84 26.23 27.71 4,129,951 +1.53(+5.85%)
May 05, 2008 25.77 26.33 25.68 26.18 2,889,213 +0.46(+1.80%)
May 02, 2008 25.39 26.03 25.31 25.71 1,869,396 +0.23(+0.89%)
May 01, 2008 25.34 25.74 24.76 25.48 2,868,042 -0.26(-1.00%)
Apr 30, 2008 25.64 26.12 25.47 25.74 2,414,082 +0.11(+0.43%)
Apr 29, 2008 26.58 26.85 25.29 25.63 3,346,175 -1.04(-3.92%)
Apr 28, 2008 27.09 27.42 26.51 26.68 2,402,510 -0.07(-0.25%)
Apr 25, 2008 26.66 27.05 26.37 26.74 1,636,380 +0.40(+1.54%)
Apr 24, 2008 26.74 27.03 26.12 26.34 3,302,369 -0.63(-2.35%)
Apr 23, 2008 27.96 27.96 26.73 26.97 2,897,948 -0.92(-3.30%)
Apr 22, 2008 28.19 28.35 27.68 27.89 2,874,139 -0.31(-1.10%)
Apr 21, 2008 27.95 28.38 27.84 28.20 2,278,911 +0.32(+1.16%)
Apr 18, 2008 27.99 28.47 27.40 27.88 2,863,428 +0.01(+0.03%)
Apr 17, 2008 28.02 28.60 27.66 27.87 2,821,995 -0.01(-0.03%)
Apr 16, 2008 27.54 27.88 27.09 27.88 2,348,324 +0.82(+3.02%)
Apr 15, 2008 27.25 27.47 26.64 27.06 2,381,584 +0.22(+0.82%)
Apr 14, 2008 26.86 27.12 26.54 26.84 2,388,851 -0.21(-0.76%)
Apr 11, 2008 27.92 28.17 26.79 27.04 7,578,820 -0.49(-1.76%)
Apr 10, 2008 26.50 27.86 25.90 27.53 9,390,462 +1.18(+4.47%)
Apr 09, 2008 25.20 26.57 25.15 26.35 3,321,837 +0.96(+3.80%)
Apr 08, 2008 25.23 25.74 25.08 25.39 1,496,092 -0.15(-0.60%)
Apr 07, 2008 26.44 26.79 25.21 25.54 3,244,331 -0.44(-1.70%)
Apr 04, 2008 25.55 26.35 25.45 25.98 3,189,118 +0.63(+2.47%)
Apr 03, 2008 24.65 25.75 24.34 25.36 3,508,663 +0.74(+2.99%)
Apr 02, 2008 24.62 24.71 24.28 24.62 3,034,967 +0.22(+0.90%)
Apr 01, 2008 23.95 24.46 23.95 24.40 2,849,079 +0.17(+0.70%)
Mar 31, 2008 24.39 24.48 23.84 24.23 4,255,320 -0.14(-0.57%)
Mar 28, 2008 24.54 24.73 23.81 24.37 2,202,341 -0.29(-1.16%)
Mar 27, 2008 25.40 25.78 24.60 24.66 3,378,492 -0.54(-2.13%)
Mar 26, 2008 25.31 25.64 25.03 25.20 2,513,530 -0.13(-0.52%)
Mar 25, 2008 25.09 25.49 24.81 25.33 4,278,492 +1.01(+4.14%)
Mar 24, 2008 23.43 24.82 23.43 24.32 3,022,164 +0.35(+1.44%)
Mar 21, 2008 24.42 24.56 23.16 23.98 7,122,992 +0.00(+0.00%)
Mar 20, 2008 24.42 24.56 23.16 23.98 7,122,992 -0.96(-3.84%)
Mar 19, 2008 27.18 27.18 24.84 24.93 4,487,701 -2.30(-8.43%)
Mar 18, 2008 27.62 28.26 26.73 27.23 3,451,458 -0.25(-0.91%)
Mar 17, 2008 27.64 28.21 26.55 27.48 3,788,728 -1.58(-5.44%)
Mar 14, 2008 29.07 29.76 28.32 29.06 4,573,124 -0.19(-0.65%)
Mar 13, 2008 27.63 29.55 27.63 29.25 3,853,150 +0.87(+3.06%)
Mar 12, 2008 27.92 29.10 27.56 28.38 5,550,848 +0.63(+2.25%)
Mar 11, 2008 27.57 27.76 26.72 27.76 2,896,427 +1.24(+4.69%)
Mar 10, 2008 27.01 27.46 26.17 26.51 3,043,273 -0.75(-2.75%)
Mar 07, 2008 28.03 28.20 26.87 27.26 3,406,460 -1.13(-3.99%)
Mar 06, 2008 29.10 29.35 28.32 28.40 2,646,622 -0.71(-2.43%)
Mar 05, 2008 28.57 29.19 28.51 29.10 2,461,607 +0.74(+2.62%)
Mar 04, 2008 29.04 29.34 27.84 28.36 3,940,492 -0.63(-2.18%)
Mar 03, 2008 28.65 29.10 28.24 28.99 3,373,417 +0.12(+0.41%)
Feb 29, 2008 29.04 29.80 28.63 28.88 4,142,496 -0.68(-2.29%)
Feb 28, 2008 28.41 29.89 28.23 29.55 5,962,819 +1.14(+4.01%)
Feb 27, 2008 29.07 29.07 28.04 28.41 3,027,323 -0.32(-1.10%)
Feb 26, 2008 27.77 29.04 27.42 28.73 5,017,968 +1.10(+3.99%)
Feb 25, 2008 26.93 27.88 26.92 27.62 4,237,916 +0.45(+1.65%)
Feb 22, 2008 26.82 27.26 26.34 27.18 3,296,410 +0.42(+1.57%)
Feb 21, 2008 27.59 27.87 26.64 26.76 3,419,520 -0.55(-2.02%)
Feb 20, 2008 26.79 27.45 26.65 27.31 3,785,637 +0.51(+1.89%)
Feb 19, 2008 26.85 27.22 26.59 26.80 3,229,756 +0.15(+0.58%)
Feb 18, 2008 26.85 27.22 26.09 26.65 0 +0.00(+0.00%)
Feb 15, 2008 26.85 27.22 26.09 26.65 3,822,317 +0.07(+0.28%)
Feb 14, 2008 26.44 27.40 26.43 26.57 6,148,026 +0.61(+2.35%)
Feb 13, 2008 25.44 26.04 24.94 25.96 5,087,582 +1.07(+4.32%)
Feb 12, 2008 24.23 25.20 24.07 24.89 4,717,995 +0.98(+4.09%)
Feb 11, 2008 24.17 24.17 23.54 23.91 4,403,697 -0.06(-0.25%)
Feb 08, 2008 23.80 24.12 23.73 23.97 5,103,651 +0.44(+1.88%)
Feb 07, 2008 23.40 23.71 22.96 23.53 5,070,436 +0.10(+0.41%)
Feb 06, 2008 23.76 24.22 22.99 23.43 5,802,028 -0.22(-0.93%)
Feb 05, 2008 24.40 24.45 23.54 23.65 6,202,321 -1.16(-4.68%)
Feb 04, 2008 24.64 25.09 24.38 24.81 6,127,100 +0.29(+1.17%)
Feb 01, 2008 24.87 25.33 24.15 24.53 7,140,805 -0.35(-1.39%)
Jan 31, 2008 24.92 25.00 24.48 24.87 3,976,031 -0.25(-1.00%)
Jan 30, 2008 25.11 25.55 24.74 25.12 3,797,082 -0.25(-0.99%)
Jan 29, 2008 25.38 25.68 24.79 25.37 4,083,692 -0.01(-0.03%)
Jan 28, 2008 25.74 25.90 24.99 25.38 4,111,552 -0.12(-0.49%)
Jan 25, 2008 26.48 26.48 25.25 25.51 4,345,106 -0.20(-0.77%)
Jan 24, 2008 25.73 26.19 25.26 25.70 3,721,975 +0.67(+2.67%)
Jan 23, 2008 24.85 25.34 23.41 25.04 6,541,197 -0.35(-1.36%)
Jan 22, 2008 22.81 25.64 22.64 25.38 9,953,475 +0.15(+0.61%)
Jan 21, 2008 25.23 25.23 25.23 25.23 0 +0.00(+0.00%)
Jan 18, 2008 25.48 26.22 24.47 25.23 4,567,014 -0.12(-0.49%)
Jan 17, 2008 26.76 26.97 25.12 25.35 4,538,214 -1.28(-4.81%)
Jan 16, 2008 27.30 27.54 26.34 26.63 5,040,636 -1.14(-4.11%)
Jan 15, 2008 28.69 28.93 27.71 27.77 3,144,858 -1.24(-4.26%)
Jan 14, 2008 28.71 29.17 28.56 29.01 1,965,188 +0.60(+2.10%)
Jan 11, 2008 29.07 29.07 28.29 28.41 1,917,124 -0.67(-2.30%)
Jan 10, 2008 28.25 29.30 28.04 29.08 4,049,066 +0.62(+2.17%)
Jan 09, 2008 28.79 29.20 28.20 28.46 4,992,453 -0.77(-2.64%)
Jan 08, 2008 29.83 30.34 29.16 29.24 3,109,552 -0.53(-1.78%)
Jan 07, 2008 29.86 30.34 29.06 29.77 3,028,885 -0.06(-0.20%)
Jan 04, 2008 30.83 30.83 29.54 29.82 3,496,674 -1.07(-3.48%)
Jan 03, 2008 30.66 30.99 30.02 30.90 3,204,044 +0.49(+1.62%)
Jan 02, 2008 29.55 30.55 29.45 30.41 3,769,071 +1.12(+3.82%)
Jan 01, 2008 29.29 29.29 29.29 29.29 0 +0.00(+0.00%)
Dec 31, 2007 29.43 30.01 29.22 29.29 1,289,139 -0.45(-1.51%)
Dec 28, 2007 29.15 29.88 29.15 29.74 1,468,628 +0.44(+1.51%)
Dec 27, 2007 29.51 30.05 28.96 29.29 2,152,149 -0.65(-2.16%)
Dec 26, 2007 29.24 30.04 28.90 29.94 1,837,297 +0.72(+2.47%)
Dec 24, 2007 29.25 29.44 28.63 29.22 1,486,516 -0.18(-0.60%)
Dec 21, 2007 28.64 29.66 28.39 29.40 5,189,467 +1.01(+3.55%)
Dec 20, 2007 27.30 28.68 27.26 28.39 5,204,931 +1.39(+5.15%)
Dec 19, 2007 25.87 27.54 25.87 27.00 3,570,410 +0.92(+3.53%)
Dec 18, 2007 26.06 26.67 25.73 26.08 4,202,735 +0.07(+0.28%)
Dec 17, 2007 26.74 26.74 25.87 26.01 3,474,831 -0.61(-2.29%)
Dec 14, 2007 26.48 26.71 26.28 26.62 2,917,424 -0.19(-0.71%)
Dec 13, 2007 26.97 27.05 25.99 26.81 3,933,069 -0.21(-0.79%)
Dec 12, 2007 28.37 28.49 26.57 27.02 6,232,360 -0.83(-2.98%)
Dec 11, 2007 29.18 29.18 27.77 27.85 3,365,969 -1.12(-3.86%)
Dec 10, 2007 28.69 29.03 28.55 28.97 2,957,547 +0.34(+1.18%)
Dec 07, 2007 28.71 29.06 28.38 28.63 3,650,248 -0.05(-0.18%)
Dec 06, 2007 28.82 28.84 28.38 28.68 4,360,538 -0.01(-0.03%)
Dec 05, 2007 29.32 29.32 28.59 28.69 2,810,455 +0.12(+0.41%)
Dec 04, 2007 28.89 28.89 27.71 28.57 4,980,200 -0.65(-2.24%)
Dec 03, 2007 30.46 30.46 29.23 29.23 4,187,064 -1.21(-3.96%)
Nov 30, 2007 31.02 31.39 30.03 30.44 2,815,963 -0.20(-0.65%)
Nov 29, 2007 30.16 31.33 29.69 30.63 3,141,156 +0.20(+0.65%)
Nov 28, 2007 29.32 30.55 29.32 30.44 3,679,480 +0.59(+1.97%)
Nov 27, 2007 29.31 30.14 28.84 29.85 3,872,751 +0.29(+1.00%)
Nov 26, 2007 31.03 31.03 29.53 29.55 2,637,977 -0.57(-1.90%)
Nov 23, 2007 29.21 30.41 29.21 30.13 1,240,883 +0.80(+2.73%)
Nov 21, 2007 30.48 30.48 29.06 29.32 4,468,057 -1.39(-4.53%)
Nov 20, 2007 29.57 30.95 29.57 30.71 4,100,677 +0.90(+3.01%)
Nov 19, 2007 31.02 31.02 29.47 29.82 4,158,599 -1.29(-4.14%)
Nov 16, 2007 30.90 31.47 30.77 31.10 3,025,151 +0.27(+0.88%)
Nov 15, 2007 32.16 32.16 30.63 30.83 4,046,158 -1.27(-3.96%)
Nov 14, 2007 32.62 32.75 31.82 32.11 3,305,464 +0.04(+0.11%)
Nov 13, 2007 31.82 32.72 31.08 32.07 5,332,341 +0.54(+1.73%)
Nov 12, 2007 33.91 34.03 31.44 31.52 7,041,474 -3.22(-9.27%)
Nov 09, 2007 34.66 35.18 33.93 34.75 5,326,765 -0.24(-0.67%)
Nov 08, 2007 36.42 36.42 34.14 34.98 4,954,815 -0.75(-2.10%)
Nov 07, 2007 36.52 37.31 35.62 35.73 4,800,503 -1.03(-2.80%)
Nov 06, 2007 35.72 37.02 35.56 36.76 5,017,784 +1.57(+4.47%)
Nov 05, 2007 34.64 35.36 34.36 35.19 5,309,565 +0.18(+0.50%)
Nov 02, 2007 33.88 35.01 33.76 35.01 6,192,746 +1.74(+5.24%)
Nov 01, 2007 33.81 33.91 32.52 33.27 11,775,720 -2.82(-7.81%)
Oct 31, 2007 37.08 37.90 35.47 36.09 8,203,666 -1.07(-2.87%)
Oct 30, 2007 37.37 37.73 36.98 37.15 3,706,350 -0.75(-1.98%)
Oct 29, 2007 37.51 38.50 37.49 37.90 4,542,444 +0.70(+1.88%)
Oct 26, 2007 36.38 37.28 36.05 37.20 4,644,390 +1.34(+3.73%)
Oct 25, 2007 35.13 35.97 35.00 35.86 4,393,059 +1.21(+3.48%)
Oct 24, 2007 34.89 35.60 34.01 34.66 5,453,570 -0.40(-1.13%)
Oct 23, 2007 33.68 35.06 33.66 35.06 5,429,528 +2.03(+6.15%)
Oct 22, 2007 32.50 33.41 31.94 33.02 4,295,055 -0.22(-0.66%)
Oct 19, 2007 33.61 33.61 32.62 33.25 3,396,570 -0.36(-1.07%)
Oct 18, 2007 32.74 33.66 32.56 33.61 2,893,772 +0.74(+2.24%)
Oct 17, 2007 33.53 33.69 32.37 32.87 2,676,423 -0.18(-0.56%)
Oct 16, 2007 33.36 33.55 32.72 33.05 3,000,204 -0.30(-0.90%)
Oct 15, 2007 32.72 33.69 32.66 33.36 5,565,031 +1.10(+3.40%)
Oct 12, 2007 31.77 32.30 31.37 32.26 2,453,842 +0.68(+2.17%)
Oct 11, 2007 31.89 32.55 31.08 31.58 3,896,649 +0.14(+0.44%)
Oct 10, 2007 32.43 32.46 31.27 31.44 3,819,034 -0.90(-2.80%)
Oct 09, 2007 31.32 32.58 30.94 32.34 3,303,459 +1.17(+3.75%)
Oct 08, 2007 31.44 31.58 30.77 31.17 1,523,617 -0.13(-0.42%)
Oct 05, 2007 31.77 31.80 31.06 31.30 3,243,923 +0.27(+0.88%)
Oct 04, 2007 30.90 31.17 30.66 31.03 3,777,440 +0.38(+1.22%)
Oct 03, 2007 32.05 32.32 30.33 30.66 6,440,815 -1.52(-4.71%)
Oct 02, 2007 32.86 33.12 31.95 32.17 4,140,640 -0.90(-2.71%)
Oct 01, 2007 34.02 34.02 33.02 33.07 4,418,019 -0.95(-2.79%)
Sep 28, 2007 34.55 34.58 33.78 34.02 2,968,397 -0.06(-0.17%)
Sep 27, 2007 34.77 34.94 33.86 34.08 3,171,473 -0.53(-1.53%)
Sep 26, 2007 33.83 34.97 33.64 34.61 5,267,756 +1.07(+3.18%)
Sep 25, 2007 33.16 33.99 32.91 33.54 3,808,772 +0.39(+1.18%)
Sep 24, 2007 32.48 33.85 32.44 33.15 5,104,994 +0.86(+2.67%)
Sep 21, 2007 32.10 32.75 31.93 32.29 3,710,564 +0.36(+1.13%)
Sep 20, 2007 32.02 32.36 31.45 31.93 3,150,540 +0.18(+0.58%)
Sep 19, 2007 32.72 32.81 31.44 31.74 3,800,809 -0.77(-2.38%)
Sep 18, 2007 32.08 32.66 31.56 32.52 4,573,521 +0.88(+2.79%)
Sep 17, 2007 32.84 32.93 31.34 31.63 3,960,807 -1.24(-3.76%)
Sep 14, 2007 32.42 33.18 32.19 32.87 2,971,863 +0.50(+1.55%)
Sep 13, 2007 31.85 32.88 31.49 32.37 3,935,797 +0.89(+2.83%)
Sep 12, 2007 30.79 31.81 30.77 31.48 4,565,823 +0.89(+2.91%)
Sep 11, 2007 29.38 30.90 29.34 30.59 3,873,949 +1.60(+5.53%)
Sep 10, 2007 30.10 30.16 28.68 28.99 3,396,978 -0.86(-2.88%)
Sep 07, 2007 29.85 30.21 29.61 29.85 3,518,769 -0.66(-2.17%)
Sep 06, 2007 29.89 30.82 29.32 30.51 4,579,552 +0.71(+2.40%)
Sep 05, 2007 29.91 30.31 29.59 29.80 3,910,650 -0.39(-1.29%)
Sep 04, 2007 29.71 30.41 29.71 30.19 2,890,782 +0.48(+1.61%)
Aug 31, 2007 28.79 29.83 28.62 29.71 3,289,731 +1.58(+5.62%)
Aug 30, 2007 28.22 28.63 27.62 28.13 2,736,503 -0.58(-2.02%)
Aug 29, 2007 28.21 28.73 27.88 28.71 2,474,842 +1.04(+3.78%)
Aug 28, 2007 28.85 29.17 27.61 27.66 3,094,946 -1.63(-5.55%)
Aug 27, 2007 29.67 29.79 29.21 29.29 2,956,383 +0.05(+0.18%)
Aug 24, 2007 28.33 29.41 28.03 29.24 4,409,506 +0.86(+3.03%)
Aug 23, 2007 29.36 29.56 27.57 28.38 6,294,013 -0.28(-0.98%)
Aug 22, 2007 27.29 28.85 27.29 28.65 6,631,658 +1.96(+7.36%)
Aug 21, 2007 26.94 27.07 26.19 26.69 4,564,056 -0.74(-2.71%)
Aug 20, 2007 27.24 27.59 26.72 27.43 3,125,529 +0.62(+2.30%)
Aug 17, 2007 27.51 27.51 25.95 26.82 5,714,757 +0.89(+3.43%)
Aug 16, 2007 27.35 27.35 25.18 25.93 9,352,721 -1.68(-6.10%)
Aug 15, 2007 28.07 28.67 27.52 27.61 4,521,089 -1.07(-3.72%)
Aug 14, 2007 29.01 29.43 28.18 28.68 3,188,872 -0.45(-1.54%)
Aug 13, 2007 29.43 29.98 29.04 29.13 3,085,023 +0.14(+0.48%)
Aug 10, 2007 28.05 29.22 27.32 28.99 5,358,170 +0.74(+2.60%)
Aug 09, 2007 28.24 29.38 27.82 28.25 5,161,800 -0.88(-3.03%)
Aug 08, 2007 28.54 30.31 28.52 29.13 4,886,600 +1.05(+3.75%)
Aug 07, 2007 28.56 28.56 27.74 28.08 4,465,644 -0.45(-1.57%)
Aug 06, 2007 29.16 29.16 27.44 28.53 5,310,353 -0.26(-0.92%)
Aug 03, 2007 29.34 29.52 28.74 28.79 4,201,400 -0.58(-1.98%)
Aug 02, 2007 29.38 29.68 28.63 29.38 4,779,822 +0.16(+0.55%)
Aug 01, 2007 29.72 30.22 28.62 29.21 7,468,059 -0.79(-2.62%)
Jul 31, 2007 30.27 31.00 29.84 30.00 8,708,416 +0.57(+1.95%)
Jul 30, 2007 30.16 30.20 28.54 29.43 11,713,459 -0.35(-1.19%)
Jul 27, 2007 29.70 30.23 29.43 29.78 7,360,212 -0.17(-0.56%)
Jul 26, 2007 30.83 30.83 29.07 29.95 9,474,745 -1.32(-4.21%)
Jul 25, 2007 30.51 31.63 30.41 31.27 8,236,350 +0.78(+2.56%)
Jul 24, 2007 32.37 32.37 30.27 30.49 11,937,401 -1.95(-6.01%)
Jul 23, 2007 33.58 33.80 32.25 32.44 8,332,828 -2.10(-6.07%)
Jul 20, 2007 35.08 35.09 34.20 34.53 3,174,328 -0.55(-1.57%)
Jul 19, 2007 35.17 35.51 34.74 35.08 3,824,200 +0.06(+0.17%)
Jul 18, 2007 33.90 35.03 33.37 35.03 6,463,478 +0.64(+1.86%)
Jul 17, 2007 35.48 35.75 34.18 34.39 6,872,523 -1.29(-3.61%)
Jul 16, 2007 37.05 37.05 34.96 35.67 7,432,024 -1.59(-4.26%)
Jul 13, 2007 36.67 37.42 36.67 37.26 2,673,297 +0.47(+1.28%)
Jul 12, 2007 36.25 37.23 36.25 36.79 5,854,421 -0.10(-0.28%)
Jul 11, 2007 37.70 38.21 36.69 36.89 4,314,900 -1.22(-3.20%)
Jul 10, 2007 38.27 38.67 37.64 38.12 3,305,935 -0.38(-0.99%)
Jul 09, 2007 37.42 38.58 37.09 38.50 4,439,274 +1.52(+4.12%)
Jul 06, 2007 36.72 37.40 36.34 36.98 3,269,885 +0.51(+1.39%)
Jul 05, 2007 35.72 36.67 35.43 36.47 3,258,195 +0.74(+2.08%)
Jul 03, 2007 36.64 36.64 35.06 35.72 3,683,106 -0.63(-1.74%)
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.