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

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jun 30, 2020 9.886 10.14 9.807 10.10 1,442,046 +0.16(+1.59%)
Jun 29, 2020 9.985 10.06 9.768 9.945 1,913,324 +0.21(+2.13%)
Jun 26, 2020 9.827 9.827 9.521 9.738 1,848,842 -0.05(-0.50%)
Jun 25, 2020 9.571 9.827 9.511 9.787 2,560,819 +0.25(+2.58%)
Jun 24, 2020 9.669 9.856 9.507 9.541 2,948,360 -0.38(-3.87%)
Jun 23, 2020 10.03 10.08 9.856 9.925 2,640,895 -0.03(-0.30%)
Jun 22, 2020 10.17 10.17 9.896 9.955 1,797,513 -0.21(-2.04%)
Jun 19, 2020 10.34 10.38 9.822 10.16 4,348,833 -0.02(-0.19%)
Jun 18, 2020 9.886 10.25 9.876 10.18 1,539,053 +0.21(+2.08%)
Jun 17, 2020 9.985 10.25 9.955 9.975 1,962,819 -0.02(-0.20%)
Jun 16, 2020 10.17 10.20 9.827 9.994 2,139,259 +0.06(+0.60%)
Jun 15, 2020 9.728 10.09 9.640 9.935 1,848,747 -0.12(-1.18%)
Jun 12, 2020 9.758 10.20 9.659 10.05 7,130,671 +0.36(+3.76%)
Jun 11, 2020 10.03 10.13 9.659 9.689 2,768,850 -0.61(-5.93%)
Jun 10, 2020 10.64 10.64 10.23 10.30 1,492,041 -0.30(-2.79%)
Jun 09, 2020 10.10 10.64 9.994 10.60 2,460,541 +0.32(+3.07%)
Jun 08, 2020 10.22 10.34 10.06 10.28 1,884,416 +0.17(+1.66%)
Jun 05, 2020 10.34 10.41 10.07 10.11 2,397,621 -0.02(-0.19%)
Jun 04, 2020 10.36 10.45 10.09 10.13 1,963,406 -0.33(-3.11%)
Jun 03, 2020 10.73 10.73 10.37 10.46 1,924,414 -0.23(-2.12%)
Jun 02, 2020 10.58 10.72 10.46 10.68 1,938,116 +0.15(+1.40%)
Jun 01, 2020 10.71 10.82 10.45 10.54 1,862,115 -0.18(-1.66%)
May 29, 2020 10.41 10.74 10.35 10.71 2,245,639 +0.32(+3.03%)
May 28, 2020 10.50 10.58 10.29 10.40 1,632,730 -0.09(-0.85%)
May 27, 2020 10.24 10.51 10.00 10.49 2,827,323 +0.34(+3.40%)
May 26, 2020 9.955 10.14 9.911 10.14 2,231,544 +0.34(+3.42%)
May 22, 2020 9.640 9.832 9.600 9.807 1,263,134 +0.08(+0.81%)
May 21, 2020 9.985 10.02 9.645 9.728 1,419,943 -0.20(-1.99%)
May 20, 2020 9.827 9.955 9.689 9.925 2,990,345 +0.28(+2.86%)
May 19, 2020 9.659 9.837 9.571 9.649 3,413,851 -0.01(-0.10%)
May 18, 2020 10.00 10.05 9.640 9.659 2,962,585 -0.04(-0.41%)
May 15, 2020 9.856 9.916 9.649 9.699 3,480,670 +0.05(+0.51%)
May 14, 2020 9.955 9.975 9.600 9.649 5,087,961 -0.46(-4.58%)
May 13, 2020 10.58 10.63 10.02 10.11 3,340,806 -0.38(-3.66%)
May 12, 2020 10.50 10.72 10.47 10.50 3,612,508 -0.02(-0.19%)
May 11, 2020 10.51 10.70 10.46 10.52 2,484,070 -0.07(-0.65%)
May 08, 2020 10.64 10.70 10.46 10.59 2,958,371 +0.15(+1.42%)
May 07, 2020 10.61 10.76 10.40 10.44 3,193,916 -0.03(-0.28%)
May 06, 2020 10.83 10.89 10.45 10.47 2,714,336 -0.34(-3.10%)
May 05, 2020 10.79 11.10 10.75 10.80 4,010,566 +0.08(+0.74%)
May 04, 2020 10.25 10.89 10.21 10.72 6,223,205 +0.58(+5.73%)
May 01, 2020 9.669 10.20 9.521 10.14 3,831,202 +0.33(+3.31%)
Apr 30, 2020 9.866 10.12 9.758 9.817 2,687,657 -0.18(-1.78%)
Apr 29, 2020 10.12 10.26 9.945 9.994 3,072,668 -0.03(-0.29%)
Apr 28, 2020 9.965 10.26 9.709 10.02 2,605,539 +0.15(+1.50%)
Apr 27, 2020 10.06 10.12 9.866 9.876 3,234,316 -0.16(-1.57%)
Apr 24, 2020 9.827 10.19 9.807 10.03 5,479,973 +0.35(+3.56%)
Apr 23, 2020 9.511 9.916 9.383 9.689 8,343,196 +0.29(+3.04%)
Apr 22, 2020 9.433 9.551 9.255 9.403 4,005,297 +0.11(+1.17%)
Apr 21, 2020 9.413 9.526 9.285 9.295 2,433,411 -0.28(-2.88%)
Apr 20, 2020 9.600 9.758 9.451 9.571 3,973,984 -0.03(-0.31%)
Apr 17, 2020 9.551 9.699 9.304 9.600 5,540,644 +0.05(+0.52%)
Apr 16, 2020 9.403 9.709 9.344 9.551 4,317,273 +0.27(+2.87%)
Apr 15, 2020 8.831 9.354 8.753 9.285 3,248,645 +0.17(+1.84%)
Apr 14, 2020 9.166 9.438 8.930 9.117 3,589,905 +0.02(+0.22%)
Apr 13, 2020 9.058 9.216 8.969 9.097 3,418,168 -0.04(-0.43%)
Apr 09, 2020 8.960 9.245 8.871 9.137 3,034,464 +0.27(+3.00%)
Apr 08, 2020 8.920 9.083 8.481 8.871 4,284,143 -0.02(-0.22%)
Apr 07, 2020 8.910 9.403 8.772 8.891 6,429,088 +0.12(+1.35%)
Apr 06, 2020 8.279 8.792 8.235 8.772 5,388,676 +0.34(+4.09%)
Apr 03, 2020 7.885 8.437 7.688 8.427 7,317,757 +0.50(+6.34%)
Apr 02, 2020 7.767 8.132 7.442 7.925 4,441,097 +0.29(+3.74%)
Apr 01, 2020 7.432 7.806 7.254 7.639 3,663,394 +0.11(+1.44%)
Mar 31, 2020 7.373 7.757 7.097 7.530 3,983,149 +0.26(+3.52%)
Mar 30, 2020 6.850 7.304 6.624 7.274 5,259,536 +0.45(+6.65%)
Mar 27, 2020 6.338 6.870 6.259 6.821 11,435,676 +0.28(+4.22%)
Mar 26, 2020 6.367 6.564 5.983 6.545 10,403,922 +0.21(+3.27%)
Mar 25, 2020 6.683 6.683 6.160 6.338 6,040,528 -0.27(-4.03%)
Mar 24, 2020 6.564 6.663 6.052 6.604 3,895,124 +0.48(+7.89%)
Mar 23, 2020 6.121 6.377 6.042 6.121 2,381,580 -0.09(-1.43%)
Mar 20, 2020 6.052 6.387 6.012 6.210 3,584,155 +0.26(+4.30%)
Mar 19, 2020 5.490 6.003 5.283 5.953 2,642,642 +0.53(+9.82%)
Mar 18, 2020 6.003 6.279 5.225 5.421 3,650,039 -1.03(-16.03%)
Mar 17, 2020 6.219 6.476 6.012 6.456 2,766,573 +0.30(+4.80%)
Mar 16, 2020 5.924 6.259 5.736 6.160 3,383,464 -0.47(-7.13%)
Mar 13, 2020 6.614 6.693 6.279 6.633 3,704,584 +0.29(+4.50%)
Mar 12, 2020 6.407 6.584 5.914 6.348 3,626,248 -0.57(-8.26%)
Mar 11, 2020 7.195 7.195 6.712 6.919 3,124,070 -0.40(-5.52%)
Mar 10, 2020 7.363 7.392 6.806 7.323 3,231,570 +0.27(+3.77%)
Mar 09, 2020 7.787 7.816 7.028 7.057 3,967,147 -1.30(-15.57%)
Mar 06, 2020 8.486 8.496 8.230 8.358 2,830,942 -0.32(-3.64%)
Mar 05, 2020 8.417 8.713 8.368 8.674 2,306,546 +0.10(+1.15%)
Mar 04, 2020 8.674 8.743 8.546 8.575 3,065,720 +0.03(+0.35%)
Mar 03, 2020 8.496 8.743 8.270 8.546 3,271,091 +0.06(+0.70%)
Mar 02, 2020 8.585 8.624 8.210 8.486 4,013,974 -0.07(-0.81%)
Feb 28, 2020 7.994 8.555 7.885 8.555 5,456,536 +0.36(+4.45%)
Feb 27, 2020 8.240 8.339 8.023 8.191 2,433,971 -0.21(-2.46%)
Feb 26, 2020 8.565 8.595 8.368 8.398 2,247,311 -0.08(-0.93%)
Feb 25, 2020 8.743 8.753 8.467 8.477 2,463,329 -0.29(-3.26%)
Feb 24, 2020 8.615 8.802 8.516 8.762 1,997,270 -0.15(-1.66%)
Feb 21, 2020 8.900 8.950 8.757 8.910 1,949,995 -0.03(-0.33%)
Feb 20, 2020 9.058 9.147 8.925 8.940 1,585,767 -0.14(-1.52%)
Feb 19, 2020 9.176 9.235 9.073 9.078 1,378,425 -0.06(-0.65%)
Feb 18, 2020 9.078 9.175 9.024 9.137 1,831,355 +0.03(+0.32%)
Feb 14, 2020 9.176 9.265 9.107 9.107 1,253,698 -0.07(-0.75%)
Feb 13, 2020 9.304 9.310 9.117 9.176 1,439,303 -0.19(-2.00%)
Feb 12, 2020 9.166 9.452 9.127 9.364 3,380,701 +0.27(+2.93%)
Feb 11, 2020 8.733 9.216 8.703 9.097 5,181,909 +0.42(+4.89%)
Feb 10, 2020 8.388 8.703 8.299 8.674 3,621,911 +0.23(+2.68%)
Feb 07, 2020 8.703 9.117 8.329 8.447 5,233,332 -0.08(-0.92%)
Feb 06, 2020 8.674 8.674 8.408 8.526 1,653,912 -0.12(-1.37%)
Feb 05, 2020 8.644 8.664 8.398 8.644 2,023,984 +0.07(+0.80%)
Feb 04, 2020 8.319 8.605 8.319 8.575 3,008,105 +0.39(+4.82%)
Feb 03, 2020 7.954 8.191 7.885 8.181 3,492,479 +0.23(+2.85%)
Jan 31, 2020 8.171 8.220 7.934 7.954 3,181,880 -0.27(-3.24%)
Jan 30, 2020 8.181 8.230 8.018 8.220 2,864,294 -0.04(-0.48%)
Jan 29, 2020 8.230 8.284 8.171 8.260 1,674,422 +0.03(+0.36%)
Jan 28, 2020 8.132 8.260 8.112 8.230 1,693,014 +0.12(+1.46%)
Jan 27, 2020 8.141 8.191 8.003 8.112 2,960,500 -0.19(-2.26%)
Jan 24, 2020 8.388 8.417 8.191 8.299 2,005,491 -0.12(-1.41%)
Jan 23, 2020 8.427 8.447 8.343 8.417 1,999,889 -0.10(-1.16%)
Jan 22, 2020 8.654 8.664 8.417 8.516 2,870,723 -0.11(-1.26%)
Jan 21, 2020 8.723 8.743 8.526 8.624 2,260,945 -0.13(-1.46%)
Jan 17, 2020 8.851 8.871 8.674 8.753 2,109,078 -0.02(-0.22%)
Jan 16, 2020 8.713 8.841 8.664 8.772 1,983,323 +0.13(+1.48%)
Jan 15, 2020 8.861 8.891 8.644 8.644 2,282,295 -0.22(-2.45%)
Jan 14, 2020 8.979 9.048 8.772 8.861 1,600,561 -0.11(-1.21%)
Jan 13, 2020 8.841 8.969 8.782 8.969 2,043,423 +0.15(+1.68%)
Jan 10, 2020 8.526 8.905 8.526 8.822 3,208,056 +0.34(+3.95%)
Jan 09, 2020 8.772 8.772 8.437 8.486 3,326,245 -0.29(-3.26%)
Jan 08, 2020 8.881 8.989 8.772 8.772 1,225,101 -0.11(-1.22%)
Jan 07, 2020 9.009 9.068 8.822 8.881 2,003,320 -0.19(-2.07%)
Jan 06, 2020 8.969 9.206 8.900 9.068 3,691,894 +0.15(+1.66%)
Jan 03, 2020 8.792 8.930 8.718 8.920 1,974,243 +0.11(+1.23%)
Jan 02, 2020 8.772 8.831 8.723 8.812 1,437,849 +0.04(+0.45%)
Dec 31, 2019 8.762 8.826 8.674 8.772 1,514,442 +0.00(+0.00%)
Dec 30, 2019 8.703 8.841 8.684 8.772 1,907,564 +0.07(+0.79%)
Dec 27, 2019 8.772 8.792 8.685 8.703 1,584,548 -0.09(-1.01%)
Dec 26, 2019 8.772 8.881 8.733 8.792 1,360,571 +0.06(+0.68%)
Dec 24, 2019 8.743 8.812 8.669 8.733 1,077,367 +0.01(+0.11%)
Dec 23, 2019 8.496 8.753 8.496 8.723 3,217,460 +0.21(+2.43%)
Dec 20, 2019 8.624 8.674 8.486 8.516 3,985,416 -0.16(-1.82%)
Dec 19, 2019 8.575 8.723 8.555 8.674 1,717,586 +0.04(+0.46%)
Dec 18, 2019 8.644 8.733 8.526 8.634 2,169,340 +0.03(+0.34%)
Dec 17, 2019 8.851 8.861 8.526 8.605 3,363,504 -0.19(-2.13%)
Dec 16, 2019 9.117 9.285 8.772 8.792 2,232,904 -0.20(-2.19%)
Dec 13, 2019 9.117 9.137 8.905 8.989 1,820,739 -0.15(-1.62%)
Dec 12, 2019 8.999 9.196 8.989 9.137 2,107,636 +0.17(+1.87%)
Dec 11, 2019 8.891 9.127 8.871 8.969 2,385,627 +0.14(+1.56%)
Dec 10, 2019 8.989 9.019 8.723 8.831 2,117,072 -0.16(-1.75%)
Dec 09, 2019 9.571 9.659 8.969 8.989 4,355,264 -0.64(-6.65%)
Dec 06, 2019 9.235 9.689 9.162 9.630 4,225,158 +0.47(+5.17%)
Dec 05, 2019 9.265 9.314 9.028 9.157 1,835,932 -0.06(-0.64%)
Dec 04, 2019 9.107 9.265 9.078 9.216 2,792,469 +0.18(+1.96%)
Dec 03, 2019 8.969 9.068 8.900 9.038 1,332,401 +0.04(+0.44%)
Dec 02, 2019 9.038 9.088 8.900 8.999 1,619,407 -0.12(-1.30%)
Nov 29, 2019 9.216 9.216 9.107 9.117 615,739 -0.14(-1.49%)
Nov 27, 2019 9.117 9.255 9.117 9.255 1,083,048 +0.08(+0.86%)
Nov 26, 2019 9.216 9.255 9.088 9.176 777,263 -0.01(-0.11%)
Nov 25, 2019 9.265 9.289 9.157 9.186 1,221,811 -0.08(-0.85%)
Nov 22, 2019 9.460 9.490 9.235 9.265 1,118,101 -0.16(-1.66%)
Nov 21, 2019 9.451 9.509 9.235 9.421 1,310,640 -0.02(-0.21%)
Nov 20, 2019 9.206 9.490 9.176 9.441 2,360,533 +0.23(+2.44%)
Nov 19, 2019 9.108 9.235 9.030 9.216 1,156,813 +0.15(+1.62%)
Nov 18, 2019 9.402 9.402 9.030 9.069 1,569,654 -0.29(-3.14%)
Nov 15, 2019 9.206 9.401 9.206 9.362 867,830 +0.19(+2.03%)
Nov 14, 2019 9.147 9.216 9.108 9.176 673,601 +0.01(+0.11%)
Nov 13, 2019 9.274 9.274 9.108 9.167 933,175 -0.14(-1.47%)
Nov 12, 2019 9.421 9.451 9.255 9.304 787,117 -0.09(-0.94%)
Nov 11, 2019 9.304 9.436 9.265 9.392 744,084 +0.00(+0.00%)
Nov 08, 2019 9.382 9.617 9.323 9.392 1,828,070 -0.04(-0.42%)
Nov 07, 2019 9.431 9.539 9.323 9.431 1,261,011 +0.08(+0.84%)
Nov 06, 2019 9.578 9.578 9.353 9.353 1,444,773 -0.25(-2.65%)
Nov 05, 2019 9.833 9.882 9.519 9.607 2,657,730 -0.19(-1.90%)
Nov 04, 2019 9.127 9.803 9.118 9.793 4,060,417 +0.77(+8.58%)
Nov 01, 2019 8.540 9.088 8.530 9.020 3,866,894 +0.27(+3.14%)
Oct 31, 2019 8.922 8.922 8.628 8.745 3,753,783 -0.19(-2.08%)
Oct 30, 2019 8.912 9.147 8.794 8.932 3,923,062 +0.02(+0.22%)
Oct 29, 2019 8.912 8.990 8.755 8.912 2,962,640 -0.02(-0.22%)
Oct 28, 2019 9.010 9.069 8.912 8.932 1,927,446 -0.01(-0.11%)
Oct 25, 2019 8.902 9.059 8.902 8.941 2,146,550 +0.03(+0.33%)
Oct 24, 2019 9.059 9.137 8.863 8.912 2,410,436 -0.22(-2.36%)
Oct 23, 2019 8.981 9.167 8.961 9.127 2,749,745 +0.21(+2.31%)
Oct 22, 2019 9.039 9.127 8.912 8.922 2,824,059 -0.09(-0.98%)
Oct 21, 2019 9.088 9.157 8.981 9.010 1,624,643 +0.01(+0.11%)
Oct 18, 2019 8.892 9.088 8.834 9.000 1,452,408 +0.12(+1.32%)
Oct 17, 2019 9.216 9.265 8.873 8.883 1,790,537 -0.22(-2.37%)
Oct 16, 2019 9.098 9.147 9.010 9.098 1,474,627 +0.02(+0.22%)
Oct 15, 2019 9.167 9.284 9.069 9.078 1,565,656 -0.02(-0.22%)
Oct 14, 2019 9.088 9.167 8.991 9.098 1,662,863 -0.09(-0.96%)
Oct 11, 2019 9.451 9.519 9.162 9.186 1,834,401 -0.18(-1.88%)
Oct 10, 2019 9.118 9.451 9.088 9.362 3,538,723 +0.31(+3.46%)
Oct 09, 2019 9.137 9.147 9.010 9.049 1,640,365 -0.05(-0.54%)
Oct 08, 2019 9.137 9.157 8.941 9.098 1,457,936 -0.09(-0.96%)
Oct 07, 2019 9.157 9.265 9.049 9.186 1,550,424 +0.04(+0.43%)
Oct 04, 2019 9.137 9.265 9.108 9.147 1,464,457 -0.01(-0.11%)
Oct 03, 2019 9.059 9.220 9.039 9.157 1,615,574 +0.06(+0.65%)
Oct 02, 2019 8.981 9.127 8.902 9.098 2,110,116 +0.05(+0.54%)
Oct 01, 2019 9.235 9.343 8.922 9.049 2,634,917 -0.25(-2.74%)
Sep 30, 2019 9.343 9.404 9.235 9.304 1,675,462 -0.09(-0.94%)
Sep 27, 2019 9.392 9.451 9.318 9.392 1,178,141 -0.06(-0.62%)
Sep 26, 2019 9.519 9.519 9.362 9.451 2,591,136 -0.10(-1.03%)
Sep 25, 2019 9.265 9.578 9.255 9.549 3,122,893 +0.20(+2.09%)
Sep 24, 2019 9.314 9.362 9.180 9.353 1,892,461 +0.02(+0.21%)
Sep 23, 2019 9.118 9.343 9.118 9.333 1,365,484 +0.18(+1.93%)
Sep 20, 2019 9.088 9.206 9.020 9.157 1,700,535 +0.08(+0.86%)
Sep 19, 2019 9.235 9.255 9.069 9.078 2,914,100 -0.12(-1.28%)
Sep 18, 2019 9.353 9.421 9.127 9.196 2,031,464 -0.23(-2.39%)
Sep 17, 2019 9.284 9.500 9.274 9.421 1,423,451 +0.03(+0.31%)
Sep 16, 2019 9.588 9.607 9.314 9.392 2,358,770 -0.10(-1.03%)
Sep 13, 2019 9.411 9.519 9.274 9.490 2,045,768 +0.12(+1.25%)
Sep 12, 2019 9.157 9.402 9.118 9.372 3,215,265 +0.15(+1.59%)
Sep 11, 2019 8.971 9.284 8.941 9.225 3,956,120 +0.29(+3.29%)
Sep 10, 2019 8.932 9.039 8.887 8.932 2,291,259 +0.02(+0.22%)
Sep 09, 2019 8.873 8.932 8.760 8.912 2,269,868 +0.07(+0.78%)
Sep 06, 2019 8.755 8.981 8.628 8.843 3,628,775 +0.03(+0.33%)
Sep 05, 2019 8.775 8.981 8.677 8.814 2,295,374 +0.15(+1.69%)
Sep 04, 2019 8.657 8.781 8.618 8.667 1,184,234 +0.13(+1.49%)
Sep 03, 2019 8.471 8.628 8.452 8.540 1,291,291 -0.05(-0.57%)
Aug 30, 2019 8.510 8.623 8.452 8.589 1,519,188 +0.18(+2.10%)
Aug 29, 2019 8.471 8.530 8.393 8.413 1,287,208 +0.03(+0.35%)
Aug 28, 2019 8.305 8.461 8.153 8.383 1,809,973 +0.15(+1.78%)
Aug 27, 2019 8.305 8.364 8.129 8.236 1,482,454 -0.05(-0.59%)
Aug 26, 2019 8.275 8.334 8.217 8.285 1,350,738 +0.04(+0.48%)
Aug 23, 2019 8.599 8.599 8.236 8.246 2,697,534 -0.36(-4.21%)
Aug 22, 2019 8.785 8.863 8.569 8.608 3,557,137 -0.19(-2.12%)
Aug 21, 2019 8.618 8.794 8.579 8.794 2,714,918 +0.24(+2.75%)
Aug 20, 2019 8.530 8.591 8.381 8.559 3,811,365 +0.12(+1.39%)
Aug 19, 2019 8.138 8.452 8.138 8.442 3,093,017 +0.37(+4.61%)
Aug 16, 2019 8.031 8.119 7.864 8.070 2,345,664 +0.11(+1.35%)
Aug 15, 2019 8.011 8.070 7.889 7.962 2,496,143 -0.03(-0.37%)
Aug 14, 2019 8.177 8.256 7.933 7.991 2,258,183 -0.30(-3.66%)
Aug 13, 2019 8.373 8.383 8.177 8.295 1,804,950 -0.12(-1.40%)
Aug 12, 2019 8.432 8.442 8.217 8.413 1,842,184 -0.02(-0.23%)
Aug 09, 2019 8.599 8.677 8.364 8.432 2,597,875 -0.19(-2.16%)
Aug 08, 2019 8.550 8.657 8.467 8.618 1,536,111 +0.08(+0.92%)
Aug 07, 2019 8.471 8.550 8.364 8.540 3,035,009 -0.06(-0.68%)
Aug 06, 2019 8.510 8.648 8.373 8.599 3,548,672 +0.11(+1.27%)
Aug 05, 2019 8.608 8.618 8.344 8.491 3,025,471 -0.21(-2.36%)
Aug 02, 2019 8.736 8.834 8.608 8.697 2,772,074 -0.11(-1.22%)
Aug 01, 2019 8.961 9.000 8.736 8.804 2,731,209 -0.20(-2.18%)
Jul 31, 2019 8.961 9.118 8.892 9.000 2,286,312 +0.00(+0.00%)
Jul 30, 2019 8.843 9.015 8.834 9.000 1,680,289 +0.07(+0.77%)
Jul 29, 2019 9.088 9.093 8.824 8.932 2,697,380 -0.10(-1.08%)
Jul 26, 2019 9.010 9.118 8.799 9.030 4,589,627 +0.03(+0.33%)
Jul 25, 2019 9.735 9.754 8.912 9.000 7,240,357 -0.72(-7.45%)
Jul 24, 2019 9.803 9.911 9.725 9.725 2,584,771 -0.13(-1.29%)
Jul 23, 2019 10.08 10.10 9.823 9.852 2,631,877 -0.26(-2.61%)
Jul 22, 2019 9.999 10.15 9.842 10.12 3,213,920 +0.10(+0.98%)
Jul 19, 2019 10.01 10.14 9.950 10.02 2,029,839 -0.03(-0.29%)
Jul 18, 2019 9.862 10.06 9.833 10.05 3,008,372 +0.17(+1.68%)
Jul 17, 2019 9.882 10.01 9.764 9.882 2,173,303 +0.03(+0.30%)
Jul 16, 2019 9.999 10.22 9.803 9.852 5,357,809 -0.16(-1.57%)
Jul 15, 2019 10.76 10.76 9.705 10.01 10,952,239 -0.86(-7.93%)
Jul 12, 2019 10.42 10.96 10.37 10.87 6,865,959 +0.45(+4.32%)
Jul 11, 2019 10.45 10.52 10.30 10.42 1,228,403 -0.06(-0.56%)
Jul 10, 2019 10.63 10.73 10.47 10.48 1,118,722 -0.13(-1.20%)
Jul 09, 2019 10.53 10.62 10.44 10.61 1,262,999 +0.02(+0.18%)
Jul 08, 2019 10.59 10.64 10.45 10.59 1,064,559 +0.00(+0.00%)
Jul 05, 2019 10.51 10.60 10.45 10.59 1,275,146 +0.02(+0.19%)
Jul 03, 2019 10.58 10.58 10.45 10.57 762,453 +0.05(+0.47%)
Jul 02, 2019 10.55 10.58 10.43 10.52 1,318,774 -0.02(-0.19%)
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.