Skip to main content

Cameco Corporation (NY: CCJ )

43.59 +0.88 (+2.06%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.781 8.828 8.478 8.611 5,273,687 -0.32(-3.60%)
Jun 29, 2017 9.093 9.131 8.904 8.933 2,399,765 -0.09(-0.94%)
Jun 28, 2017 8.999 9.103 8.923 9.018 1,754,081 +0.12(+1.38%)
Jun 27, 2017 8.970 9.067 8.843 8.895 2,945,375 -0.05(-0.52%)
Jun 26, 2017 8.801 8.951 8.801 8.942 1,261,691 +0.20(+2.25%)
Jun 23, 2017 8.539 8.810 8.501 8.745 2,279,808 +0.22(+2.52%)
Jun 22, 2017 8.511 8.661 8.511 8.530 1,784,435 +0.04(+0.44%)
Jun 21, 2017 8.539 8.642 8.413 8.492 1,468,839 -0.03(-0.33%)
Jun 20, 2017 8.614 8.633 8.455 8.520 4,124,432 -0.17(-1.94%)
Jun 19, 2017 8.642 8.839 8.586 8.689 2,021,569 +0.10(+1.20%)
Jun 16, 2017 8.548 8.614 8.455 8.586 1,504,303 +0.03(+0.33%)
Jun 15, 2017 8.586 8.642 8.464 8.558 1,493,295 -0.10(-1.19%)
Jun 14, 2017 8.960 8.970 8.647 8.661 1,077,216 -0.26(-2.94%)
Jun 13, 2017 8.904 9.007 8.810 8.923 1,176,526 +0.07(+0.85%)
Jun 12, 2017 8.885 9.082 8.764 8.848 1,554,637 -0.05(-0.53%)
Jun 09, 2017 8.867 8.970 8.726 8.895 1,304,846 +0.09(+1.06%)
Jun 08, 2017 8.473 8.801 8.473 8.801 2,101,631 +0.34(+3.98%)
Jun 07, 2017 8.464 8.595 8.398 8.464 1,295,131 -0.01(-0.11%)
Jun 06, 2017 8.604 8.614 8.380 8.473 2,215,147 -0.15(-1.74%)
Jun 05, 2017 8.530 8.670 8.436 8.623 2,101,118 +0.07(+0.88%)
Jun 02, 2017 8.801 8.820 8.530 8.548 2,432,867 -0.27(-3.08%)
Jun 01, 2017 8.642 8.853 8.604 8.820 1,698,776 +0.19(+2.17%)
May 31, 2017 8.717 8.764 8.455 8.633 3,485,858 -0.16(-1.81%)
May 30, 2017 8.848 8.857 8.764 8.792 1,223,904 -0.13(-1.47%)
May 26, 2017 8.848 8.957 8.801 8.923 1,066,362 +0.10(+1.17%)
May 25, 2017 9.016 9.063 8.754 8.820 2,454,954 -0.20(-2.18%)
May 24, 2017 9.204 9.204 8.848 9.016 3,857,655 -0.22(-2.33%)
May 23, 2017 9.316 9.410 9.204 9.232 1,687,545 -0.09(-1.00%)
May 22, 2017 9.213 9.335 9.166 9.325 892,410 +0.11(+1.22%)
May 19, 2017 9.119 9.241 9.101 9.213 1,064,540 +0.15(+1.65%)
May 18, 2017 8.923 9.091 8.765 9.063 2,247,251 +0.11(+1.26%)
May 17, 2017 9.185 9.260 8.932 8.951 2,463,232 -0.32(-3.43%)
May 16, 2017 9.363 9.397 9.204 9.269 1,882,272 -0.03(-0.30%)
May 15, 2017 9.438 9.438 9.213 9.297 1,787,729 +0.10(+1.12%)
May 12, 2017 9.222 9.358 9.110 9.194 1,385,870 -0.01(-0.10%)
May 11, 2017 9.316 9.354 9.138 9.204 1,509,690 -0.14(-1.50%)
May 10, 2017 9.325 9.391 9.269 9.344 1,933,903 +0.02(+0.20%)
May 09, 2017 9.382 9.456 9.251 9.325 1,802,540 +0.03(+0.30%)
May 08, 2017 9.082 9.316 9.073 9.297 1,741,683 +0.20(+2.16%)
May 05, 2017 8.904 9.119 8.895 9.101 1,863,375 +0.20(+2.21%)
May 04, 2017 9.119 9.129 8.773 8.904 2,749,709 -0.26(-2.86%)
May 03, 2017 9.241 9.297 9.007 9.166 3,734,553 -0.13(-1.41%)
May 02, 2017 9.129 9.297 8.979 9.297 4,466,863 +0.24(+2.69%)
May 01, 2017 8.998 9.180 8.988 9.054 3,410,003 +0.07(+0.83%)
Apr 28, 2017 9.840 9.850 8.736 8.979 9,263,893 -0.85(-8.67%)
Apr 27, 2017 10.21 10.21 9.719 9.831 3,416,815 -0.37(-3.58%)
Apr 26, 2017 10.39 10.41 10.20 10.20 1,564,108 -0.22(-2.07%)
Apr 25, 2017 10.23 10.44 10.18 10.41 1,959,233 +0.20(+1.92%)
Apr 24, 2017 10.20 10.30 10.14 10.21 1,383,151 +0.17(+1.68%)
Apr 21, 2017 9.971 10.10 9.920 10.05 1,607,311 +0.07(+0.75%)
Apr 20, 2017 9.943 10.12 9.943 9.971 2,266,037 +0.03(+0.28%)
Apr 19, 2017 10.18 10.23 9.906 9.943 2,198,339 -0.23(-2.30%)
Apr 18, 2017 10.34 10.36 10.07 10.18 1,603,677 -0.25(-2.42%)
Apr 17, 2017 10.44 10.48 10.35 10.43 1,401,788 +0.03(+0.27%)
Apr 13, 2017 10.62 10.72 10.40 10.40 2,015,785 -0.21(-1.94%)
Apr 12, 2017 10.95 10.95 10.52 10.61 2,977,713 -0.44(-3.98%)
Apr 11, 2017 10.91 11.15 10.88 11.05 3,662,558 +0.19(+1.72%)
Apr 10, 2017 10.49 10.98 10.46 10.86 3,729,500 +0.41(+3.94%)
Apr 07, 2017 10.46 10.53 10.38 10.45 995,475 +0.04(+0.36%)
Apr 06, 2017 10.22 10.45 10.16 10.41 2,523,732 +0.22(+2.21%)
Apr 05, 2017 10.46 10.61 10.16 10.19 2,673,300 -0.21(-1.98%)
Apr 04, 2017 10.27 10.40 10.11 10.39 1,513,523 +0.07(+0.73%)
Apr 03, 2017 10.37 10.42 10.19 10.32 1,972,766 -0.05(-0.45%)
Mar 31, 2017 10.42 10.56 10.36 10.36 2,410,073 -0.14(-1.34%)
Mar 30, 2017 10.55 10.65 10.45 10.51 1,802,455 -0.05(-0.44%)
Mar 29, 2017 10.41 10.58 10.39 10.55 2,365,017 +0.16(+1.53%)
Mar 28, 2017 10.25 10.40 10.19 10.39 3,611,885 +0.16(+1.54%)
Mar 27, 2017 9.984 10.28 9.957 10.23 2,997,061 +0.13(+1.29%)
Mar 24, 2017 10.23 10.34 10.08 10.11 1,894,644 -0.09(-0.91%)
Mar 23, 2017 10.09 10.28 10.02 10.20 2,011,817 +0.12(+1.20%)
Mar 22, 2017 9.836 10.11 9.790 10.08 2,671,573 +0.20(+2.07%)
Mar 21, 2017 10.23 10.35 9.855 9.873 2,946,100 -0.34(-3.36%)
Mar 20, 2017 10.23 10.28 10.12 10.22 1,436,825 -0.05(-0.45%)
Mar 17, 2017 10.37 10.49 10.23 10.26 1,931,668 -0.09(-0.90%)
Mar 16, 2017 10.18 10.38 10.10 10.36 3,102,386 +0.26(+2.57%)
Mar 15, 2017 10.10 10.12 9.947 10.10 3,561,638 +0.08(+0.83%)
Mar 14, 2017 10.19 10.21 9.957 10.01 2,833,527 -0.19(-1.91%)
Mar 13, 2017 10.37 10.37 10.18 10.21 2,856,938 -0.06(-0.54%)
Mar 10, 2017 10.11 10.29 10.01 10.26 2,510,560 +0.17(+1.66%)
Mar 09, 2017 10.29 10.50 10.04 10.10 3,018,818 -0.26(-2.51%)
Mar 08, 2017 10.24 10.52 10.20 10.36 3,303,853 +0.14(+1.36%)
Mar 07, 2017 10.07 10.27 10.02 10.22 3,349,674 +0.11(+1.10%)
Mar 06, 2017 10.04 10.11 9.938 10.11 2,699,643 +0.02(+0.18%)
Mar 03, 2017 10.12 10.18 10.01 10.09 1,830,886 -0.02(-0.18%)
Mar 02, 2017 10.28 10.36 10.10 10.11 3,207,251 -0.14(-1.36%)
Mar 01, 2017 10.37 10.47 10.21 10.24 3,423,943 -0.05(-0.45%)
Feb 28, 2017 10.40 10.47 10.24 10.29 2,397,818 -0.19(-1.77%)
Feb 27, 2017 10.29 10.53 10.12 10.48 2,672,313 +0.32(+3.11%)
Feb 24, 2017 10.45 10.47 10.14 10.16 4,251,358 -0.30(-2.84%)
Feb 23, 2017 10.62 10.68 10.45 10.46 3,013,686 -0.13(-1.23%)
Feb 22, 2017 10.55 10.66 10.48 10.59 3,167,669 -0.07(-0.70%)
Feb 21, 2017 10.92 10.92 10.60 10.66 3,233,528 -0.21(-1.96%)
Feb 17, 2017 10.88 10.88 10.88 0 -0.11(-1.01%)
Feb 16, 2017 11.05 11.23 10.89 10.99 2,920,676 -0.01(-0.08%)
Feb 15, 2017 11.38 11.44 10.89 11.00 5,306,789 -0.47(-4.13%)
Feb 14, 2017 11.14 11.48 11.01 11.47 5,233,157 +0.58(+5.37%)
Feb 13, 2017 10.52 10.91 10.42 10.88 4,390,170 +0.56(+5.39%)
Feb 10, 2017 10.11 10.51 10.09 10.33 4,457,948 +0.27(+2.68%)
Feb 09, 2017 10.11 10.24 9.929 10.06 4,103,129 -0.05(-0.46%)
Feb 08, 2017 9.947 10.22 9.836 10.11 4,501,069 +0.19(+1.97%)
Feb 07, 2017 9.623 9.984 9.623 9.910 3,939,889 +0.21(+2.20%)
Feb 06, 2017 9.938 9.957 9.595 9.697 4,005,148 -0.20(-2.06%)
Feb 03, 2017 9.938 10.07 9.804 9.901 4,106,935 -0.06(-0.65%)
Feb 02, 2017 10.47 10.49 9.743 9.966 8,667,289 -0.49(-4.70%)
Feb 01, 2017 10.60 10.60 10.23 10.46 10,290,323 -1.37(-11.61%)
Jan 31, 2017 11.75 11.90 11.65 11.83 2,364,253 +0.13(+1.11%)
Jan 30, 2017 12.01 12.03 11.55 11.70 4,150,519 -0.34(-2.85%)
Jan 27, 2017 12.00 12.11 11.87 12.04 2,902,627 +0.01(+0.08%)
Jan 26, 2017 11.92 12.11 11.85 12.04 4,142,616 +0.12(+1.01%)
Jan 25, 2017 12.08 12.36 11.70 11.91 6,979,464 -0.10(-0.85%)
Jan 24, 2017 11.37 12.05 11.33 12.02 6,232,521 +0.81(+7.20%)
Jan 23, 2017 10.93 11.24 10.88 11.21 3,215,313 +0.32(+2.90%)
Jan 20, 2017 11.10 11.39 10.78 10.89 4,511,464 -0.17(-1.51%)
Jan 19, 2017 10.08 11.09 10.06 11.06 8,039,492 +0.99(+9.86%)
Jan 18, 2017 11.03 11.25 9.938 10.07 16,394,366 -2.25(-18.24%)
Jan 17, 2017 12.34 12.40 12.01 12.31 5,127,875 -0.02(-0.15%)
Jan 13, 2017 12.33 12.33 12.33 0 +0.58(+4.98%)
Jan 12, 2017 11.86 12.40 11.60 11.75 9,149,729 +0.21(+1.85%)
Jan 11, 2017 11.13 11.54 11.01 11.53 9,253,023 +0.54(+4.89%)
Jan 10, 2017 10.04 11.07 10.02 11.00 7,888,121 +1.02(+10.23%)
Jan 09, 2017 10.07 10.07 9.864 9.975 2,574,196 -0.02(-0.19%)
Jan 06, 2017 10.20 10.21 9.901 9.994 1,759,361 -0.15(-1.46%)
Jan 05, 2017 10.02 10.44 9.984 10.14 5,066,182 +0.22(+2.24%)
Jan 04, 2017 9.734 9.938 9.706 9.920 2,699,548 +0.27(+2.79%)
Jan 03, 2017 9.743 9.799 9.493 9.650 2,620,061 -0.06(-0.67%)
Dec 30, 2016 9.715 9.715 9.715 0 +0.13(+1.36%)
Dec 29, 2016 9.465 9.669 9.391 9.585 2,044,795 +0.08(+0.88%)
Dec 28, 2016 9.669 9.780 9.437 9.502 3,664,136 -0.18(-1.82%)
Dec 27, 2016 9.715 9.798 9.568 9.678 2,440,936 +0.02(+0.19%)
Dec 23, 2016 9.660 9.660 9.660 0 -0.08(-0.85%)
Dec 22, 2016 9.605 9.789 9.458 9.743 6,090,939 +0.11(+1.15%)
Dec 21, 2016 9.835 9.853 9.632 9.632 1,893,054 -0.22(-2.24%)
Dec 20, 2016 9.724 10.01 9.697 9.853 3,473,000 +0.12(+1.23%)
Dec 19, 2016 9.917 9.972 9.687 9.733 3,624,711 -0.18(-1.85%)
Dec 16, 2016 9.504 10.01 9.494 9.917 6,703,493 +0.40(+4.25%)
Dec 15, 2016 9.173 9.540 9.154 9.513 3,267,280 +0.26(+2.78%)
Dec 14, 2016 9.568 9.632 9.246 9.255 3,373,409 -0.35(-3.64%)
Dec 13, 2016 9.605 9.669 9.384 9.605 2,745,593 +0.08(+0.87%)
Dec 12, 2016 9.844 9.862 9.508 9.522 2,447,208 -0.21(-2.17%)
Dec 09, 2016 9.835 9.899 9.678 9.733 3,179,481 +0.14(+1.44%)
Dec 08, 2016 9.540 9.715 9.485 9.596 4,024,347 +0.17(+1.85%)
Dec 07, 2016 9.191 9.527 9.145 9.421 4,366,571 +0.29(+3.22%)
Dec 06, 2016 8.934 9.182 8.903 9.127 2,892,473 +0.16(+1.74%)
Dec 05, 2016 8.704 9.007 8.695 8.971 2,778,286 +0.31(+3.61%)
Dec 02, 2016 8.704 8.778 8.603 8.658 1,587,071 -0.06(-0.74%)
Dec 01, 2016 8.539 8.957 8.539 8.722 3,523,721 +0.28(+3.26%)
Nov 30, 2016 8.456 8.525 8.373 8.447 2,511,666 +0.11(+1.32%)
Nov 29, 2016 8.474 8.539 8.336 8.336 2,371,378 -0.22(-2.58%)
Nov 28, 2016 8.539 8.621 8.428 8.557 2,327,030 +0.05(+0.54%)
Nov 25, 2016 8.566 8.575 8.419 8.511 1,360,907 +0.04(+0.43%)
Nov 23, 2016 8.474 8.474 8.474 0 -0.04(-0.43%)
Nov 22, 2016 8.410 8.539 8.327 8.511 2,851,644 +0.07(+0.87%)
Nov 21, 2016 8.566 8.663 8.392 8.437 2,435,066 +0.09(+1.10%)
Nov 18, 2016 8.575 8.575 8.313 8.346 1,767,188 -0.15(-1.73%)
Nov 17, 2016 8.539 8.539 8.419 8.493 1,962,003 +0.04(+0.43%)
Nov 16, 2016 8.198 8.548 8.180 8.456 3,863,734 +0.21(+2.56%)
Nov 15, 2016 8.143 8.317 8.005 8.244 3,001,910 +0.09(+1.13%)
Nov 14, 2016 8.042 8.162 7.996 8.153 2,862,961 +0.15(+1.84%)
Nov 11, 2016 8.263 8.281 7.904 8.005 3,934,049 -0.21(-2.57%)
Nov 10, 2016 7.941 8.364 7.895 8.217 5,521,297 +0.37(+4.68%)
Nov 09, 2016 7.730 7.904 7.675 7.849 5,762,398 +0.06(+0.71%)
Nov 08, 2016 7.647 7.927 7.564 7.794 4,689,943 +0.21(+2.79%)
Nov 07, 2016 7.711 7.812 7.574 7.583 2,759,572 +0.01(+0.12%)
Nov 04, 2016 7.500 7.886 7.463 7.574 4,406,174 +0.01(+0.12%)
Nov 03, 2016 7.665 7.665 7.325 7.564 5,979,660 -0.10(-1.32%)
Nov 02, 2016 7.059 7.675 6.985 7.665 7,558,769 +0.81(+11.80%)
Nov 01, 2016 7.114 7.114 6.811 6.857 3,448,685 -0.22(-3.12%)
Oct 31, 2016 7.289 7.298 7.068 7.077 1,851,511 -0.21(-2.90%)
Oct 28, 2016 7.279 7.399 7.243 7.289 1,933,837 +0.00(+0.00%)
Oct 27, 2016 7.316 7.390 7.243 7.289 2,138,214 -0.01(-0.13%)
Oct 26, 2016 7.197 7.445 7.197 7.298 2,525,983 +0.06(+0.76%)
Oct 25, 2016 7.289 7.362 7.178 7.243 2,300,197 +0.00(+0.00%)
Oct 24, 2016 7.399 7.408 7.233 7.243 2,014,977 -0.15(-1.99%)
Oct 21, 2016 7.399 7.436 7.348 7.390 1,461,028 -0.07(-0.99%)
Oct 20, 2016 7.353 7.491 7.289 7.463 2,264,340 +0.08(+1.12%)
Oct 19, 2016 7.417 7.436 7.353 7.380 1,663,314 +0.03(+0.38%)
Oct 18, 2016 7.362 7.362 7.210 7.353 1,616,672 +0.08(+1.14%)
Oct 17, 2016 7.325 7.408 7.243 7.270 2,509,971 -0.10(-1.37%)
Oct 14, 2016 7.270 7.422 7.233 7.371 3,899,288 +0.18(+2.56%)
Oct 13, 2016 7.050 7.197 6.847 7.187 4,479,777 +0.06(+0.77%)
Oct 12, 2016 7.252 7.289 7.114 7.132 2,355,584 -0.17(-2.27%)
Oct 11, 2016 7.335 7.371 7.243 7.298 2,328,051 -0.02(-0.25%)
Oct 10, 2016 7.279 7.380 7.243 7.316 2,068,210 +0.07(+1.02%)
Oct 07, 2016 7.417 7.426 7.224 7.243 3,271,735 -0.15(-1.99%)
Oct 06, 2016 7.426 7.546 7.279 7.390 2,654,411 -0.08(-1.11%)
Oct 05, 2016 7.555 7.564 7.436 7.472 3,441,600 +0.03(+0.37%)
Oct 04, 2016 7.711 7.737 7.436 7.445 4,681,508 -0.30(-3.91%)
Oct 03, 2016 7.868 7.923 7.693 7.748 2,284,498 -0.12(-1.52%)
Sep 30, 2016 8.033 8.107 7.858 7.868 2,148,225 -0.11(-1.38%)
Sep 29, 2016 8.015 8.116 7.923 7.978 3,136,562 +0.05(+0.58%)
Sep 28, 2016 7.858 7.950 7.656 7.932 4,110,789 +0.16(+2.01%)
Sep 27, 2016 7.848 7.874 7.721 7.776 2,736,906 -0.14(-1.72%)
Sep 26, 2016 8.003 8.048 7.894 7.912 1,227,495 -0.12(-1.47%)
Sep 23, 2016 8.075 8.175 7.948 8.030 1,961,776 -0.10(-1.23%)
Sep 22, 2016 8.248 8.321 8.075 8.130 1,481,049 -0.01(-0.11%)
Sep 21, 2016 8.012 8.139 7.994 8.139 1,511,502 +0.20(+2.52%)
Sep 20, 2016 7.976 8.103 7.912 7.939 1,987,392 -0.01(-0.11%)
Sep 19, 2016 8.094 8.094 7.912 7.948 2,826,314 -0.02(-0.23%)
Sep 16, 2016 7.976 8.003 7.885 7.966 1,928,758 -0.06(-0.79%)
Sep 15, 2016 7.885 8.085 7.885 8.030 2,245,698 +0.15(+1.84%)
Sep 14, 2016 7.839 8.035 7.803 7.885 3,720,847 +0.04(+0.46%)
Sep 13, 2016 8.166 8.166 7.785 7.848 3,475,519 -0.35(-4.32%)
Sep 12, 2016 8.139 8.262 8.112 8.203 3,184,897 -0.01(-0.11%)
Sep 09, 2016 8.357 8.430 8.184 8.212 2,839,348 -0.26(-3.11%)
Sep 08, 2016 8.548 8.566 8.421 8.475 1,821,981 -0.04(-0.43%)
Sep 07, 2016 8.639 8.711 8.493 8.511 1,726,348 -0.11(-1.26%)
Sep 06, 2016 8.539 8.648 8.457 8.620 2,447,016 +0.17(+2.04%)
Sep 02, 2016 8.393 8.448 8.448 8.448 3,480,384 +0.15(+1.86%)
Sep 01, 2016 8.348 8.375 8.221 8.293 3,882,367 -0.08(-0.98%)
Aug 31, 2016 8.457 8.466 8.257 8.375 2,463,169 -0.11(-1.28%)
Aug 30, 2016 8.502 8.620 8.457 8.484 1,720,735 -0.01(-0.11%)
Aug 29, 2016 8.448 8.521 8.402 8.493 3,392,913 +0.05(+0.65%)
Aug 26, 2016 8.584 8.711 8.425 8.439 1,608,893 -0.12(-1.38%)
Aug 25, 2016 8.675 8.684 8.530 8.557 1,287,051 -0.13(-1.46%)
Aug 24, 2016 8.602 8.775 8.593 8.684 1,631,280 +0.05(+0.63%)
Aug 23, 2016 8.584 8.693 8.530 8.630 1,399,569 +0.07(+0.85%)
Aug 22, 2016 8.539 8.593 8.461 8.557 1,486,705 -0.03(-0.32%)
Aug 19, 2016 8.620 8.684 8.566 8.584 1,560,489 -0.09(-1.05%)
Aug 18, 2016 8.739 8.766 8.634 8.675 1,474,248 -0.05(-0.62%)
Aug 17, 2016 8.766 8.779 8.639 8.729 1,533,066 -0.05(-0.62%)
Aug 16, 2016 8.993 9.011 8.784 8.784 1,605,337 -0.16(-1.83%)
Aug 15, 2016 8.920 8.966 8.784 8.948 1,536,651 +0.10(+1.13%)
Aug 12, 2016 8.938 8.938 8.766 8.848 1,647,177 -0.04(-0.41%)
Aug 11, 2016 8.648 8.893 8.620 8.884 2,334,748 +0.30(+3.49%)
Aug 10, 2016 8.729 8.748 8.530 8.584 1,351,133 -0.06(-0.74%)
Aug 09, 2016 8.839 8.857 8.620 8.648 1,687,443 -0.15(-1.75%)
Aug 08, 2016 8.766 8.829 8.684 8.802 2,019,332 +0.15(+1.79%)
Aug 05, 2016 8.566 8.657 8.448 8.648 1,624,072 +0.08(+0.95%)
Aug 04, 2016 8.602 8.793 8.552 8.566 2,258,099 -0.05(-0.53%)
Aug 03, 2016 8.584 8.611 8.402 8.611 2,270,801 +0.03(+0.32%)
Aug 02, 2016 8.620 8.684 8.439 8.584 3,561,706 +0.28(+3.39%)
Aug 01, 2016 8.675 8.748 8.244 8.303 3,222,438 -0.38(-4.39%)
Jul 29, 2016 8.702 8.948 8.530 8.684 4,686,361 +0.05(+0.63%)
Jul 28, 2016 9.447 9.465 8.530 8.630 9,087,884 -1.03(-10.63%)
Jul 27, 2016 9.629 9.701 9.529 9.656 3,031,643 +0.07(+0.76%)
Jul 26, 2016 9.284 9.583 9.265 9.583 2,555,471 +0.26(+2.83%)
Jul 25, 2016 9.356 9.393 9.220 9.320 1,634,985 -0.08(-0.87%)
Jul 22, 2016 9.538 9.574 9.338 9.402 1,726,386 -0.16(-1.71%)
Jul 21, 2016 9.602 9.683 9.465 9.565 2,165,045 -0.07(-0.75%)
Jul 20, 2016 9.565 9.720 9.547 9.638 1,360,322 +0.02(+0.19%)
Jul 19, 2016 9.711 9.729 9.547 9.620 1,514,371 -0.16(-1.67%)
Jul 18, 2016 9.747 9.810 9.701 9.783 1,089,063 -0.02(-0.19%)
Jul 15, 2016 9.929 9.983 9.747 9.801 1,083,033 -0.12(-1.19%)
Jul 14, 2016 9.801 9.960 9.765 9.919 2,181,577 +0.22(+2.25%)
Jul 13, 2016 9.829 9.829 9.611 9.701 2,508,127 -0.10(-1.02%)
Jul 12, 2016 9.720 9.892 9.675 9.801 2,490,988 +0.20(+2.08%)
Jul 11, 2016 9.701 9.747 9.583 9.602 1,224,865 +0.00(+0.00%)
Jul 08, 2016 9.592 9.701 9.474 9.602 2,282,234 +0.13(+1.34%)
Jul 07, 2016 9.729 9.738 9.393 9.474 1,874,844 -0.13(-1.32%)
Jul 06, 2016 9.611 9.674 9.520 9.602 1,685,782 -0.04(-0.38%)
Jul 05, 2016 9.856 9.919 9.583 9.638 1,577,399 -0.29(-2.93%)
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.