Skip to main content

Cameco Corporation (NY: CCJ )

41.06 +0.95 (+2.37%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 21.25 21.85 20.88 21.11 2,323,663 -0.37(-1.73%)
Jun 29, 2009 21.54 21.82 21.26 21.48 1,945,794 +0.00(+0.00%)
Jun 26, 2009 21.23 21.65 20.97 21.48 2,952,872 +0.29(+1.37%)
Jun 25, 2009 20.59 21.23 20.53 21.19 2,608,391 +0.96(+4.76%)
Jun 24, 2009 20.53 20.65 19.81 20.23 4,803,867 +0.08(+0.41%)
Jun 23, 2009 19.22 20.31 19.22 20.14 3,849,875 +0.97(+5.06%)
Jun 22, 2009 20.58 20.58 19.11 19.17 3,732,657 -1.81(-8.63%)
Jun 19, 2009 20.60 21.23 20.60 20.98 2,417,683 +0.57(+2.78%)
Jun 18, 2009 20.57 20.89 20.16 20.41 2,180,879 -0.26(-1.23%)
Jun 17, 2009 20.64 20.91 20.05 20.67 3,979,272 -0.29(-1.37%)
Jun 16, 2009 21.55 21.79 20.73 20.96 3,086,323 -0.29(-1.36%)
Jun 15, 2009 22.00 22.10 20.93 21.25 3,746,339 -1.28(-5.66%)
Jun 12, 2009 23.04 23.04 22.24 22.52 1,993,217 -0.76(-3.25%)
Jun 11, 2009 23.08 23.61 22.84 23.28 2,642,676 +0.31(+1.36%)
Jun 10, 2009 23.34 23.48 22.36 22.97 2,581,940 +0.04(+0.18%)
Jun 09, 2009 22.65 23.24 22.46 22.92 2,202,769 +0.71(+3.19%)
Jun 08, 2009 21.80 22.36 21.58 22.22 2,284,191 -0.18(-0.81%)
Jun 05, 2009 22.86 23.03 22.17 22.40 2,404,817 -0.20(-0.87%)
Jun 04, 2009 22.31 22.85 22.19 22.59 4,550,123 +0.46(+2.08%)
Jun 03, 2009 23.20 23.22 21.73 22.13 2,703,431 -1.47(-6.24%)
Jun 02, 2009 23.83 24.36 23.40 23.61 3,489,993 -0.22(-0.93%)
Jun 01, 2009 23.06 24.12 23.06 23.83 3,875,687 +1.12(+4.93%)
May 29, 2009 22.51 23.29 22.29 22.71 3,321,788 +0.62(+2.79%)
May 28, 2009 21.47 22.27 21.33 22.09 3,694,883 +0.96(+4.56%)
May 27, 2009 21.50 21.90 21.06 21.13 3,801,472 -0.21(-1.00%)
May 26, 2009 21.06 21.47 20.84 21.34 4,154,644 -0.10(-0.46%)
May 22, 2009 21.39 21.74 21.24 21.44 2,647,839 +0.21(+1.01%)
May 21, 2009 21.76 21.76 20.79 21.23 3,614,177 -0.71(-3.23%)
May 20, 2009 21.74 22.81 21.74 21.94 4,352,282 +0.56(+2.62%)
May 19, 2009 21.46 21.85 20.98 21.38 3,186,946 -0.04(-0.19%)
May 18, 2009 20.36 21.51 20.36 21.42 1,968,015 +1.18(+5.86%)
May 15, 2009 20.50 20.99 19.95 20.23 3,381,334 -0.34(-1.64%)
May 14, 2009 19.85 20.70 19.51 20.57 4,512,178 +0.44(+2.17%)
May 13, 2009 20.91 21.27 19.93 20.13 5,606,058 -1.33(-6.21%)
May 12, 2009 21.15 21.74 20.57 21.47 4,320,816 +0.46(+2.19%)
May 11, 2009 20.70 21.15 20.41 21.01 2,786,621 -0.09(-0.43%)
May 08, 2009 20.92 21.43 20.74 21.10 3,093,855 +0.58(+2.85%)
May 07, 2009 21.31 21.34 20.20 20.51 4,428,546 -0.58(-2.73%)
May 06, 2009 21.02 21.29 20.71 21.09 4,518,232 +0.52(+2.52%)
May 05, 2009 20.52 20.69 19.54 20.57 5,037,883 -0.17(-0.83%)
May 04, 2009 20.32 20.97 20.24 20.74 5,253,917 +0.62(+3.07%)
May 01, 2009 18.75 20.37 18.51 20.13 5,226,784 +1.37(+7.33%)
Apr 30, 2009 18.65 19.31 18.37 18.75 6,402,792 +0.15(+0.80%)
Apr 29, 2009 17.57 18.80 17.57 18.60 4,667,804 +1.28(+7.36%)
Apr 28, 2009 16.66 17.47 16.51 17.33 4,097,911 +0.28(+1.64%)
Apr 27, 2009 16.82 17.28 16.47 17.05 4,074,987 -0.07(-0.43%)
Apr 24, 2009 16.49 17.40 16.33 17.12 4,537,272 +0.95(+5.85%)
Apr 23, 2009 15.00 16.33 14.93 16.18 3,919,103 +1.30(+8.74%)
Apr 22, 2009 14.47 15.20 14.14 14.88 2,723,316 +0.39(+2.67%)
Apr 21, 2009 13.79 14.58 13.45 14.49 2,473,668 +0.51(+3.65%)
Apr 20, 2009 14.42 14.42 13.85 13.98 3,120,778 -0.77(-5.24%)
Apr 17, 2009 14.88 15.12 14.66 14.75 2,223,247 -0.21(-1.43%)
Apr 16, 2009 14.99 15.07 14.70 14.97 1,978,578 +0.05(+0.33%)
Apr 15, 2009 14.89 14.98 14.65 14.92 2,136,391 +0.05(+0.33%)
Apr 14, 2009 15.06 15.32 14.71 14.87 2,478,334 -0.19(-1.26%)
Apr 13, 2009 14.64 15.21 14.31 15.06 2,464,995 +0.35(+2.41%)
Apr 09, 2009 14.75 15.21 14.49 14.70 1,972,563 +0.35(+2.47%)
Apr 08, 2009 14.01 14.52 13.88 14.35 2,359,925 +0.44(+3.13%)
Apr 07, 2009 13.85 14.05 13.61 13.91 3,398,297 -0.35(-2.48%)
Apr 06, 2009 14.09 14.35 13.86 14.27 2,295,934 -0.22(-1.53%)
Apr 03, 2009 14.62 14.72 14.04 14.49 4,093,199 -0.11(-0.73%)
Apr 02, 2009 15.14 15.34 14.54 14.60 4,130,568 +0.09(+0.62%)
Apr 01, 2009 13.92 14.66 13.62 14.51 3,494,665 +0.38(+2.68%)
Mar 31, 2009 14.02 14.39 13.99 14.13 2,421,681 +0.24(+1.72%)
Mar 30, 2009 14.01 14.01 13.59 13.89 3,782,274 -1.03(-6.90%)
Mar 26, 2009 14.83 15.13 14.69 14.92 3,446,211 +0.43(+3.00%)
Mar 25, 2009 14.50 14.93 14.05 14.48 3,661,273 -0.09(-0.62%)
Mar 24, 2009 14.40 14.80 14.16 14.57 2,755,295 -0.32(-2.15%)
Mar 23, 2009 14.62 14.89 14.58 14.89 2,756,312 +0.80(+5.70%)
Mar 20, 2009 14.11 14.59 13.97 14.09 4,394,910 -0.41(-2.83%)
Mar 19, 2009 14.27 14.64 14.18 14.50 4,567,052 +0.55(+3.94%)
Mar 18, 2009 13.61 14.00 12.93 13.95 5,649,105 +0.30(+2.16%)
Mar 17, 2009 12.92 13.65 12.61 13.65 3,852,866 +0.71(+5.45%)
Mar 16, 2009 12.68 13.43 12.49 12.95 3,774,899 +0.33(+2.60%)
Mar 13, 2009 12.80 12.81 11.95 12.62 0 -0.18(-1.41%)
Mar 12, 2009 12.76 12.91 12.27 12.80 3,988,859 +0.04(+0.32%)
Mar 11, 2009 12.15 12.89 11.98 12.76 4,418,964 +0.48(+3.94%)
Mar 10, 2009 11.80 12.34 11.80 12.28 3,867,147 +0.72(+6.25%)
Mar 09, 2009 11.37 11.95 11.28 11.56 3,241,083 -0.17(-1.47%)
Mar 06, 2009 11.65 11.98 11.28 11.73 0 +0.28(+2.42%)
Mar 05, 2009 11.85 12.08 11.42 11.45 2,286,371 -0.58(-4.82%)
Mar 04, 2009 11.72 12.21 11.61 12.03 5,612,775 +0.84(+7.55%)
Mar 02, 2009 11.72 11.74 10.83 11.19 8,281,716 -0.77(-6.45%)
Feb 27, 2009 12.06 12.13 11.33 11.96 0 +0.26(+2.22%)
Feb 26, 2009 11.53 11.89 11.43 11.70 6,008,504 +0.25(+2.14%)
Feb 25, 2009 11.25 11.57 10.87 11.45 6,280,524 +0.25(+2.26%)
Feb 24, 2009 10.61 11.24 10.51 11.20 4,496,564 +0.61(+5.79%)
Feb 23, 2009 11.42 11.44 10.50 10.59 4,482,016 -0.72(-6.36%)
Feb 20, 2009 11.36 11.51 11.11 11.30 5,035,508 -0.13(-1.14%)
Feb 19, 2009 11.74 12.06 11.38 11.44 7,654,179 -0.99(-7.96%)
Feb 18, 2009 11.80 12.52 11.61 12.42 5,743,501 +0.68(+5.78%)
Feb 17, 2009 12.33 12.33 11.49 11.75 4,322,476 -0.92(-7.29%)
Feb 13, 2009 12.96 13.10 12.32 12.67 3,968,854 -0.26(-2.02%)
Feb 12, 2009 12.99 13.09 12.41 12.93 4,032,059 -0.07(-0.57%)
Feb 11, 2009 13.57 13.82 12.89 13.01 3,989,906 -0.58(-4.27%)
Feb 10, 2009 13.99 14.30 13.44 13.59 4,163,793 -0.36(-2.58%)
Feb 09, 2009 13.50 14.12 13.49 13.95 3,374,294 +0.52(+3.83%)
Feb 06, 2009 13.01 14.00 12.81 13.43 4,052,526 +0.37(+2.82%)
Feb 05, 2009 13.08 13.11 12.70 13.06 4,105,007 +0.13(+1.01%)
Feb 04, 2009 13.57 13.84 12.66 12.93 4,595,789 -0.62(-4.58%)
Feb 03, 2009 12.80 13.59 12.80 13.55 2,954,877 +0.63(+4.87%)
Feb 02, 2009 13.32 13.50 12.54 12.92 4,184,862 -0.58(-4.30%)
Jan 30, 2009 14.04 14.07 13.40 13.50 0 -0.47(-3.34%)
Jan 29, 2009 14.30 14.35 13.93 13.97 2,678,902 -0.35(-2.45%)
Jan 28, 2009 14.16 14.55 13.62 14.32 3,788,661 +0.63(+4.60%)
Jan 27, 2009 13.68 13.91 13.45 13.69 3,354,417 +0.11(+0.78%)
Jan 26, 2009 14.03 14.17 13.27 13.59 2,806,803 -0.16(-1.19%)
Jan 23, 2009 13.31 14.05 12.97 13.75 2,823,089 +0.25(+1.88%)
Jan 22, 2009 13.74 13.86 13.25 13.50 3,730,700 -0.63(-4.46%)
Jan 21, 2009 13.68 14.17 13.11 14.12 3,712,587 +0.54(+3.97%)
Jan 20, 2009 14.07 14.38 13.57 13.59 4,204,853 -0.75(-5.25%)
Jan 16, 2009 14.64 14.70 13.77 14.34 3,437,639 +0.21(+1.51%)
Jan 15, 2009 13.99 14.17 13.16 14.12 4,990,196 +0.11(+0.82%)
Jan 14, 2009 14.48 14.48 13.58 14.01 3,340,633 -0.94(-6.29%)
Jan 13, 2009 14.52 15.16 14.27 14.95 3,772,747 +0.34(+2.35%)
Jan 12, 2009 15.20 15.20 14.47 14.61 2,859,879 -1.04(-6.64%)
Jan 09, 2009 16.49 16.95 15.56 15.65 3,789,468 -0.79(-4.82%)
Jan 08, 2009 15.84 16.63 15.57 16.44 3,432,963 +0.33(+2.03%)
Jan 07, 2009 16.68 16.68 15.89 16.11 3,669,414 -0.59(-3.52%)
Jan 06, 2009 15.79 17.14 15.54 16.70 6,495,291 +0.76(+4.77%)
Jan 05, 2009 15.95 16.42 15.45 15.94 4,493,347 +0.12(+0.78%)
Jan 02, 2009 14.35 15.92 14.11 15.82 0 +1.72(+12.17%)
Jan 01, 2009 13.72 14.29 13.64 14.10 0 +0.00(+0.00%)
Dec 31, 2008 13.72 14.29 13.64 14.10 2,291,577 +0.11(+0.76%)
Dec 30, 2008 13.51 13.99 13.35 13.99 5,448,441 +0.49(+3.63%)
Dec 29, 2008 13.26 13.53 13.06 13.50 1,716,133 +0.73(+5.76%)
Dec 26, 2008 12.79 13.04 12.56 12.77 1,212,707 -0.07(-0.57%)
Dec 24, 2008 12.96 13.01 12.51 12.84 1,269,343 -0.29(-2.23%)
Dec 23, 2008 12.74 13.32 12.74 13.14 1,850,365 +0.42(+3.33%)
Dec 22, 2008 13.52 13.59 12.51 12.71 3,476,427 -0.97(-7.09%)
Dec 19, 2008 13.40 13.75 12.98 13.68 3,161,997 +0.38(+2.88%)
Dec 18, 2008 14.59 14.94 12.96 13.30 3,774,892 -1.10(-7.64%)
Dec 17, 2008 14.07 15.12 14.07 14.40 2,482,000 -0.15(-1.06%)
Dec 16, 2008 13.28 14.58 13.28 14.55 3,572,628 +1.22(+9.17%)
Dec 15, 2008 14.08 14.46 13.01 13.33 3,722,739 -0.64(-4.55%)
Dec 12, 2008 13.25 14.41 13.18 13.97 0 -0.16(-1.15%)
Dec 11, 2008 14.52 15.32 13.78 14.13 3,983,307 -0.12(-0.86%)
Dec 10, 2008 13.83 14.28 13.42 14.25 4,311,775 +1.08(+8.16%)
Dec 09, 2008 12.57 13.60 12.48 13.18 4,195,358 +0.20(+1.51%)
Dec 08, 2008 12.34 13.28 12.34 12.98 2,471,281 +1.20(+10.17%)
Dec 05, 2008 11.38 11.82 11.00 11.78 0 -0.02(-0.21%)
Dec 04, 2008 12.40 12.79 11.55 11.81 2,706,180 -0.67(-5.36%)
Dec 03, 2008 12.22 12.85 11.84 12.48 4,380,656 -0.14(-1.10%)
Dec 02, 2008 13.24 13.46 12.33 12.61 4,829,306 -0.45(-3.43%)
Dec 01, 2008 13.97 14.14 12.91 13.06 4,148,799 -0.98(-6.96%)
Nov 28, 2008 13.80 14.06 13.49 14.04 1,033,368 -0.29(-1.99%)
Nov 26, 2008 12.79 14.46 12.79 14.33 4,160,470 +1.05(+7.92%)
Nov 25, 2008 12.79 13.49 12.33 13.27 4,214,739 +0.32(+2.45%)
Nov 24, 2008 10.92 13.38 10.92 12.96 6,014,752 +2.38(+22.50%)
Nov 21, 2008 9.844 10.61 9.599 10.58 5,328,173 +0.95(+9.91%)
Nov 20, 2008 10.76 11.02 9.599 9.624 4,992,875 -1.47(-13.23%)
Nov 19, 2008 11.64 12.04 11.00 11.09 4,281,274 -0.73(-6.14%)
Nov 18, 2008 11.86 11.96 11.20 11.82 4,755,767 +0.20(+1.75%)
Nov 17, 2008 11.99 12.32 11.53 11.61 4,767,070 -0.15(-1.32%)
Nov 14, 2008 11.94 12.57 11.62 11.77 0 -0.73(-5.87%)
Nov 13, 2008 11.14 12.55 10.62 12.50 4,872,706 +1.09(+9.57%)
Nov 12, 2008 12.28 12.44 11.33 11.41 3,513,220 -1.26(-9.97%)
Nov 11, 2008 13.02 13.27 12.28 12.67 2,678,482 -0.73(-5.41%)
Nov 10, 2008 13.46 14.17 13.02 13.40 3,430,858 +0.34(+2.62%)
Nov 07, 2008 13.71 14.05 12.65 13.05 3,537,134 -0.09(-0.68%)
Nov 06, 2008 14.13 14.49 12.80 13.14 3,692,006 -1.60(-10.83%)
Nov 05, 2008 14.70 15.48 14.07 14.74 5,974,162 -0.10(-0.66%)
Nov 04, 2008 14.10 15.57 14.10 14.84 3,882,469 +1.34(+9.96%)
Nov 03, 2008 13.24 13.85 13.10 13.49 2,977,150 +0.28(+2.10%)
Oct 31, 2008 12.87 13.46 12.30 13.22 3,731,974 +0.01(+0.06%)
Oct 30, 2008 12.91 13.65 12.23 13.21 4,256,626 +0.59(+4.72%)
Oct 29, 2008 11.87 13.29 11.55 12.61 5,851,675 +0.91(+7.80%)
Oct 28, 2008 10.85 11.73 10.30 11.70 3,911,630 +1.29(+12.36%)
Oct 27, 2008 11.24 11.52 10.38 10.41 4,405,797 -0.91(-8.06%)
Oct 24, 2008 10.40 11.76 10.36 11.33 8,491,442 -0.24(-2.11%)
Oct 23, 2008 10.85 11.64 10.54 11.57 9,097,019 +0.52(+4.72%)
Oct 22, 2008 12.11 12.11 10.53 11.05 5,809,963 -1.17(-9.60%)
Oct 21, 2008 12.35 13.42 12.07 12.22 4,148,917 -0.77(-5.96%)
Oct 20, 2008 12.49 13.04 11.87 13.00 4,779,926 +1.22(+10.38%)
Oct 17, 2008 11.24 12.89 11.08 11.77 0 +0.25(+2.19%)
Oct 16, 2008 11.15 11.74 9.892 11.52 8,823,467 +0.64(+5.92%)
Oct 15, 2008 13.04 13.04 10.79 10.88 6,307,641 -2.15(-16.51%)
Oct 14, 2008 14.89 15.12 12.54 13.03 7,569,795 -0.74(-5.38%)
Oct 13, 2008 12.61 13.97 12.19 13.77 5,118,304 +2.09(+17.85%)
Oct 10, 2008 11.84 12.43 9.778 11.69 13,215,171 -0.97(-7.66%)
Oct 09, 2008 13.27 13.95 12.32 12.65 7,337,292 +0.08(+0.65%)
Oct 08, 2008 12.30 13.43 11.24 12.57 13,658,761 -0.83(-6.20%)
Oct 07, 2008 14.94 14.94 13.40 13.40 8,021,438 -1.26(-8.61%)
Oct 06, 2008 15.34 15.78 13.39 14.67 8,511,239 -2.02(-12.11%)
Oct 03, 2008 16.41 18.16 16.41 16.69 0 +0.69(+4.33%)
Oct 02, 2008 17.19 17.23 15.66 16.00 6,872,243 -1.45(-8.31%)
Oct 01, 2008 18.30 18.43 16.88 17.45 5,522,928 -0.73(-4.03%)
Sep 30, 2008 17.73 18.24 17.24 18.18 4,469,093 +1.03(+5.99%)
Sep 29, 2008 18.50 18.77 16.61 17.15 6,623,910 -1.87(-9.81%)
Sep 26, 2008 20.58 20.58 18.86 19.02 0 -1.55(-7.54%)
Sep 25, 2008 20.32 21.01 19.80 20.57 2,857,279 +0.20(+0.96%)
Sep 24, 2008 20.59 21.01 20.27 20.37 3,555,136 +0.02(+0.12%)
Sep 23, 2008 20.45 20.95 19.93 20.35 5,717,106 -0.33(-1.57%)
Sep 22, 2008 20.31 21.30 19.62 20.67 5,052,321 +0.90(+4.56%)
Sep 19, 2008 18.38 19.94 18.27 19.77 0 +2.14(+12.13%)
Sep 18, 2008 18.98 19.92 17.51 17.63 7,477,575 -0.70(-3.81%)
Sep 17, 2008 19.50 19.50 18.24 18.33 7,253,863 -1.33(-6.74%)
Sep 16, 2008 19.31 19.75 18.64 19.66 8,717,705 +0.04(+0.21%)
Sep 15, 2008 19.97 20.35 19.38 19.62 5,805,931 -1.25(-6.00%)
Sep 12, 2008 20.89 21.17 20.38 20.87 0 +0.59(+2.89%)
Sep 11, 2008 19.76 20.53 19.11 20.28 6,012,093 +0.28(+1.38%)
Sep 10, 2008 19.32 20.37 19.11 20.01 6,885,275 +0.80(+4.19%)
Sep 09, 2008 20.62 20.73 19.18 19.20 8,287,198 -1.77(-8.45%)
Sep 08, 2008 22.36 22.73 20.74 20.98 5,349,935 -0.87(-3.98%)
Sep 05, 2008 22.03 22.03 20.87 21.85 0 +0.05(+0.22%)
Sep 04, 2008 22.72 23.19 21.41 21.80 4,132,065 -1.05(-4.59%)
Sep 03, 2008 22.96 23.39 22.40 22.85 4,367,759 -0.12(-0.53%)
Sep 02, 2008 23.93 24.02 22.69 22.97 4,382,154 -1.49(-6.08%)
Aug 29, 2008 24.80 24.92 24.19 24.45 0 -0.19(-0.76%)
Aug 28, 2008 24.94 25.06 24.17 24.64 2,374,584 +0.05(+0.20%)
Aug 27, 2008 23.83 24.89 23.83 24.59 2,772,271 +0.87(+3.67%)
Aug 26, 2008 23.47 24.00 23.39 23.72 1,912,441 +0.08(+0.34%)
Aug 25, 2008 23.86 24.13 23.34 23.64 2,337,311 -0.35(-1.46%)
Aug 22, 2008 24.45 24.63 23.58 23.99 0 -0.72(-2.90%)
Aug 21, 2008 23.57 24.89 23.44 24.71 5,215,214 +1.36(+5.81%)
Aug 20, 2008 22.60 23.51 22.60 23.35 5,034,471 +0.77(+3.42%)
Aug 19, 2008 23.18 23.54 22.41 22.58 6,166,986 -0.79(-3.38%)
Aug 18, 2008 23.50 24.02 23.02 23.37 4,689,605 -0.03(-0.14%)
Aug 15, 2008 24.80 25.30 22.98 23.40 0 -1.98(-7.79%)
Aug 14, 2008 24.60 25.67 24.50 25.37 4,406,558 +0.18(+0.71%)
Aug 13, 2008 24.96 25.42 24.05 25.19 7,005,363 -0.84(-3.22%)
Aug 12, 2008 26.02 26.39 25.70 26.03 2,431,424 +0.28(+1.07%)
Aug 11, 2008 26.53 26.65 25.15 25.76 5,689,499 -0.80(-3.00%)
Aug 08, 2008 26.27 26.59 25.88 26.55 3,916,528 -0.07(-0.24%)
Aug 07, 2008 26.18 27.13 26.18 26.62 3,202,321 +0.23(+0.86%)
Aug 06, 2008 26.64 27.17 26.27 26.39 3,358,566 -0.11(-0.43%)
Aug 05, 2008 26.70 27.31 25.72 26.50 6,442,993 +0.54(+2.07%)
Aug 04, 2008 28.41 28.41 25.94 25.97 4,538,815 -2.25(-7.98%)
Aug 01, 2008 29.21 29.40 28.12 28.22 3,469,627 -0.99(-3.40%)
Jul 31, 2008 29.29 29.67 28.93 29.21 3,707,662 -0.26(-0.88%)
Jul 30, 2008 28.95 29.66 28.70 29.47 4,199,469 +0.57(+1.97%)
Jul 29, 2008 28.90 29.94 28.71 28.90 4,070,007 -0.40(-1.36%)
Jul 28, 2008 29.10 30.06 28.95 29.30 2,573,042 +0.43(+1.49%)
Jul 25, 2008 28.92 29.49 28.24 28.87 3,267,034 +0.25(+0.88%)
Jul 24, 2008 29.87 30.18 28.50 28.62 4,338,821 -1.46(-4.86%)
Jul 23, 2008 30.98 31.24 29.90 30.08 3,996,590 -1.11(-3.57%)
Jul 22, 2008 31.98 32.12 30.49 31.19 4,220,032 -0.99(-3.08%)
Jul 21, 2008 31.63 32.33 31.11 32.19 2,534,849 +0.70(+2.22%)
Jul 18, 2008 32.49 32.54 31.08 31.49 3,456,054 -0.50(-1.58%)
Jul 17, 2008 33.11 34.17 31.38 31.99 4,666,540 -1.37(-4.09%)
Jul 16, 2008 34.82 35.21 32.93 33.36 6,242,922 -1.54(-4.43%)
Jul 15, 2008 34.29 35.12 33.55 34.90 6,582,897 +0.64(+1.87%)
Jul 14, 2008 33.56 34.56 33.34 34.26 4,187,503 +1.34(+4.08%)
Jul 11, 2008 33.06 33.25 32.18 32.92 3,466,008 -0.21(-0.64%)
Jul 10, 2008 33.66 33.89 32.56 33.13 4,139,349 -0.32(-0.95%)
Jul 09, 2008 33.39 34.84 33.36 33.45 5,184,097 +0.46(+1.38%)
Jul 08, 2008 32.41 33.09 32.34 32.99 4,056,409 -0.03(-0.10%)
Jul 07, 2008 33.90 34.11 32.43 33.02 3,603,925 -0.29(-0.88%)
Jul 04, 2008 33.27 33.37 31.87 33.32 3,296,167 +0.00(+0.00%)
Jul 03, 2008 33.27 33.37 31.87 33.32 3,296,167 -0.05(-0.15%)
Jul 02, 2008 35.02 35.37 33.29 33.37 5,728,040 -0.85(-2.47%)
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.