Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.653 8.662 8.448 8.569 2,407,409 -0.11(-1.28%)
Aug 30, 2016 8.699 8.820 8.653 8.681 1,681,782 -0.01(-0.11%)
Aug 29, 2016 8.644 8.718 8.597 8.690 3,316,107 +0.06(+0.65%)
Aug 26, 2016 8.783 8.913 8.620 8.634 1,572,471 -0.12(-1.38%)
Aug 25, 2016 8.876 8.885 8.727 8.755 1,257,916 -0.13(-1.46%)
Aug 24, 2016 8.802 8.978 8.792 8.885 1,594,352 +0.06(+0.63%)
Aug 23, 2016 8.783 8.895 8.727 8.829 1,367,886 +0.07(+0.85%)
Aug 22, 2016 8.737 8.792 8.657 8.755 1,453,050 -0.03(-0.32%)
Aug 19, 2016 8.820 8.885 8.764 8.783 1,525,163 -0.09(-1.05%)
Aug 18, 2016 8.941 8.969 8.834 8.876 1,440,875 -0.06(-0.62%)
Aug 17, 2016 8.969 8.983 8.839 8.932 1,498,361 -0.06(-0.62%)
Aug 16, 2016 9.201 9.220 8.987 8.987 1,568,996 -0.17(-1.83%)
Aug 15, 2016 9.127 9.173 8.987 9.155 1,501,865 +0.10(+1.13%)
Aug 12, 2016 9.145 9.145 8.969 9.053 1,609,889 -0.04(-0.41%)
Aug 11, 2016 8.848 9.099 8.820 9.090 2,281,895 +0.31(+3.49%)
Aug 10, 2016 8.932 8.950 8.727 8.783 1,320,547 -0.07(-0.74%)
Aug 09, 2016 9.043 9.062 8.820 8.848 1,649,243 -0.16(-1.75%)
Aug 08, 2016 8.969 9.034 8.885 9.006 1,973,620 +0.16(+1.79%)
Aug 05, 2016 8.764 8.857 8.644 8.848 1,587,308 +0.08(+0.95%)
Aug 04, 2016 8.802 8.997 8.750 8.764 2,206,981 -0.05(-0.53%)
Aug 03, 2016 8.783 8.811 8.597 8.811 2,219,396 +0.03(+0.32%)
Aug 02, 2016 8.820 8.885 8.634 8.783 3,481,078 +0.29(+3.39%)
Aug 01, 2016 8.876 8.950 8.434 8.495 3,149,490 -0.39(-4.39%)
Jul 29, 2016 8.904 9.155 8.727 8.885 4,580,274 +0.06(+0.63%)
Jul 28, 2016 9.666 9.685 8.727 8.829 8,882,158 -1.05(-10.63%)
Jul 27, 2016 9.852 9.926 9.750 9.880 2,963,014 +0.07(+0.76%)
Jul 26, 2016 9.499 9.805 9.480 9.805 2,497,622 +0.27(+2.83%)
Jul 25, 2016 9.573 9.610 9.434 9.536 1,597,973 -0.08(-0.87%)
Jul 22, 2016 9.759 9.796 9.554 9.619 1,687,305 -0.17(-1.71%)
Jul 21, 2016 9.824 9.908 9.685 9.787 2,116,034 -0.07(-0.75%)
Jul 20, 2016 9.787 9.945 9.768 9.861 1,329,527 +0.02(+0.19%)
Jul 19, 2016 9.935 9.954 9.768 9.843 1,480,090 -0.17(-1.67%)
Jul 18, 2016 9.973 10.04 9.926 10.01 1,064,409 -0.02(-0.19%)
Jul 15, 2016 10.16 10.21 9.973 10.03 1,058,515 -0.12(-1.19%)
Jul 14, 2016 10.03 10.19 9.991 10.15 2,132,191 +0.22(+2.25%)
Jul 13, 2016 10.06 10.06 9.833 9.926 2,451,350 -0.10(-1.02%)
Jul 12, 2016 9.945 10.12 9.899 10.03 2,434,598 +0.20(+2.08%)
Jul 11, 2016 9.926 9.973 9.805 9.824 1,197,137 +0.00(+0.00%)
Jul 08, 2016 9.815 9.926 9.694 9.824 2,230,570 +0.13(+1.34%)
Jul 07, 2016 9.954 9.963 9.610 9.694 1,832,402 -0.13(-1.32%)
Jul 06, 2016 9.833 9.898 9.740 9.824 1,647,621 -0.04(-0.38%)
Jul 05, 2016 10.08 10.15 9.805 9.861 1,541,691 -0.30(-2.93%)
Jul 01, 2016 10.16 10.16 10.16 10.16 739,388 -0.04(-0.36%)
Jun 30, 2016 10.05 10.24 9.963 10.20 2,016,208 +0.17(+1.67%)
Jun 29, 2016 9.917 10.10 9.852 10.03 1,587,568 +0.23(+2.37%)
Jun 28, 2016 10.03 10.07 9.675 9.796 2,500,698 -0.08(-0.79%)
Jun 27, 2016 9.939 10.06 9.791 9.874 3,118,853 -0.13(-1.29%)
Jun 24, 2016 10.03 10.22 9.976 10.00 1,988,682 -0.54(-5.16%)
Jun 23, 2016 10.43 10.63 10.34 10.55 1,096,928 +0.26(+2.51%)
Jun 22, 2016 10.42 10.45 10.24 10.29 933,273 -0.02(-0.18%)
Jun 21, 2016 10.34 10.34 10.19 10.31 2,312,195 -0.04(-0.36%)
Jun 20, 2016 10.54 10.61 10.33 10.34 2,376,601 +0.02(+0.18%)
Jun 17, 2016 10.46 10.50 10.29 10.33 1,111,738 -0.04(-0.36%)
Jun 16, 2016 10.25 10.41 10.10 10.36 1,212,983 -0.01(-0.09%)
Jun 15, 2016 10.43 10.49 10.30 10.37 1,294,463 -0.06(-0.53%)
Jun 14, 2016 10.67 10.74 10.34 10.43 1,570,102 -0.30(-2.75%)
Jun 13, 2016 10.75 10.86 10.68 10.72 1,398,366 -0.07(-0.68%)
Jun 10, 2016 11.04 11.04 10.75 10.80 1,094,503 -0.28(-2.50%)
Jun 09, 2016 11.28 11.28 11.04 11.07 1,110,195 -0.22(-1.96%)
Jun 08, 2016 11.38 11.47 11.23 11.30 1,853,956 +0.09(+0.82%)
Jun 07, 2016 11.18 11.24 11.08 11.20 1,799,983 +0.09(+0.83%)
Jun 06, 2016 10.86 11.13 10.85 11.11 1,328,426 +0.30(+2.82%)
Jun 03, 2016 10.80 10.86 10.68 10.81 1,233,091 +0.10(+0.95%)
Jun 02, 2016 10.46 10.70 10.46 10.70 2,057,363 +0.18(+1.75%)
Jun 01, 2016 10.67 10.71 10.46 10.52 2,182,586 -0.21(-1.98%)
May 31, 2016 10.82 10.91 10.72 10.73 2,460,833 -0.07(-0.68%)
May 27, 2016 10.76 10.81 10.81 10.81 821,724 +0.00(+0.00%)
May 26, 2016 11.00 11.03 10.78 10.81 1,295,389 +0.02(+0.17%)
May 25, 2016 10.77 11.01 10.75 10.79 1,028,510 +0.08(+0.78%)
May 24, 2016 10.66 10.88 10.49 10.70 2,137,293 -0.05(-0.43%)
May 23, 2016 10.44 10.79 10.41 10.75 1,146,705 +0.24(+2.28%)
May 20, 2016 10.58 10.64 10.44 10.51 1,051,515 -0.02(-0.17%)
May 19, 2016 10.41 10.56 10.36 10.53 889,453 -0.02(-0.18%)
May 18, 2016 10.74 10.81 10.49 10.55 1,481,512 -0.29(-2.64%)
May 17, 2016 10.68 10.96 10.58 10.83 1,402,000 +0.14(+1.29%)
May 16, 2016 10.80 10.90 10.69 10.70 945,416 +0.02(+0.17%)
May 13, 2016 10.77 10.90 10.64 10.68 1,172,034 -0.14(-1.28%)
May 12, 2016 10.97 11.30 10.79 10.82 2,990,086 -0.06(-0.51%)
May 11, 2016 10.94 11.06 10.84 10.87 1,098,275 -0.02(-0.17%)
May 10, 2016 10.78 10.90 10.72 10.89 1,488,883 +0.19(+1.81%)
May 09, 2016 10.63 10.80 10.56 10.70 2,509,250 -0.03(-0.26%)
May 06, 2016 10.70 10.92 10.67 10.72 1,353,659 +0.02(+0.17%)
May 05, 2016 11.19 11.22 10.62 10.70 2,508,660 -0.30(-2.77%)
May 04, 2016 11.01 11.20 10.91 11.01 1,427,540 -0.09(-0.83%)
May 03, 2016 11.24 11.31 11.05 11.10 2,412,746 -0.29(-2.51%)
May 02, 2016 11.58 11.59 11.30 11.39 1,962,255 -0.16(-1.36%)
Apr 29, 2016 12.07 12.12 11.49 11.54 3,803,435 -0.55(-4.58%)
Apr 28, 2016 12.37 12.46 12.08 12.10 2,155,520 -0.31(-2.53%)
Apr 27, 2016 12.02 12.44 12.02 12.41 2,161,967 +0.39(+3.22%)
Apr 26, 2016 12.02 12.07 11.83 12.02 3,250,903 +0.09(+0.77%)
Apr 25, 2016 12.02 12.08 11.73 11.93 1,800,589 -0.16(-1.30%)
Apr 22, 2016 11.35 12.23 11.34 12.09 4,349,371 +0.74(+6.50%)
Apr 21, 2016 11.83 11.86 11.34 11.35 2,734,256 -0.44(-3.76%)
Apr 20, 2016 11.90 12.04 11.78 11.79 1,685,561 -0.08(-0.70%)
Apr 19, 2016 11.60 11.89 11.52 11.88 2,187,119 +0.45(+3.96%)
Apr 18, 2016 11.31 11.65 11.30 11.42 1,476,977 -0.07(-0.64%)
Apr 15, 2016 11.57 11.57 11.35 11.50 1,024,411 -0.14(-1.19%)
Apr 14, 2016 11.63 11.72 11.52 11.64 1,172,517 -0.03(-0.24%)
Apr 13, 2016 11.58 11.84 11.58 11.66 1,710,648 +0.19(+1.69%)
Apr 12, 2016 11.23 11.55 11.18 11.47 4,747,310 +0.33(+2.98%)
Apr 11, 2016 11.17 11.32 11.08 11.14 1,620,165 +0.02(+0.17%)
Apr 08, 2016 11.24 11.29 11.08 11.12 1,128,084 +0.11(+1.01%)
Apr 07, 2016 11.18 11.22 10.93 11.01 2,059,991 -0.34(-3.01%)
Apr 06, 2016 11.09 11.38 11.03 11.35 1,266,568 +0.33(+3.01%)
Apr 05, 2016 11.15 11.25 11.02 11.02 2,550,952 -0.28(-2.45%)
Apr 04, 2016 11.66 11.70 11.29 11.30 1,451,467 -0.42(-3.55%)
Apr 01, 2016 11.61 11.71 11.44 11.71 907,525 -0.14(-1.17%)
Mar 31, 2016 12.13 12.22 11.80 11.85 1,525,865 -0.21(-1.76%)
Mar 30, 2016 11.89 12.18 11.86 12.06 3,386,113 +0.30(+2.59%)
Mar 29, 2016 11.46 11.83 11.43 11.76 1,287,463 +0.15(+1.32%)
Mar 28, 2016 11.70 11.70 11.45 11.60 1,474,313 -0.07(-0.63%)
Mar 24, 2016 11.47 11.68 11.68 11.68 1,870,331 +0.05(+0.39%)
Mar 23, 2016 11.99 11.99 11.60 11.63 1,685,429 -0.36(-2.98%)
Mar 22, 2016 11.97 12.11 11.90 11.99 2,143,165 -0.02(-0.15%)
Mar 21, 2016 12.25 12.42 11.99 12.01 2,735,513 -0.23(-1.87%)
Mar 18, 2016 12.17 12.36 12.05 12.24 2,134,362 +0.11(+0.91%)
Mar 17, 2016 12.03 12.47 12.02 12.13 3,649,960 +0.22(+1.85%)
Mar 16, 2016 11.37 11.99 11.34 11.91 5,820,491 +0.51(+4.51%)
Mar 15, 2016 10.81 11.42 10.77 11.39 4,228,830 +0.43(+3.93%)
Mar 14, 2016 10.88 10.99 10.76 10.96 1,559,377 -0.04(-0.33%)
Mar 11, 2016 10.92 11.12 10.91 11.00 3,175,205 +0.26(+2.39%)
Mar 10, 2016 10.92 11.02 10.61 10.74 3,371,850 -0.16(-1.43%)
Mar 09, 2016 11.08 11.11 10.84 10.90 1,789,355 -0.03(-0.25%)
Mar 08, 2016 11.50 11.50 10.92 10.92 1,805,056 -0.66(-5.70%)
Mar 07, 2016 11.42 11.72 11.34 11.59 4,275,677 +0.14(+1.20%)
Mar 04, 2016 11.68 11.73 11.38 11.45 2,301,631 -0.16(-1.34%)
Mar 03, 2016 11.37 11.62 11.27 11.60 1,980,632 +0.23(+2.02%)
Mar 02, 2016 11.21 11.37 11.01 11.37 1,811,887 +0.11(+0.98%)
Mar 01, 2016 11.24 11.45 11.08 11.26 1,303,066 +0.16(+1.40%)
Feb 29, 2016 11.04 11.19 10.98 11.11 1,630,636 +0.12(+1.08%)
Feb 26, 2016 11.21 11.28 10.95 10.99 1,589,120 -0.06(-0.50%)
Feb 25, 2016 11.12 11.22 10.83 11.04 1,777,636 -0.10(-0.91%)
Feb 24, 2016 10.63 11.14 10.63 11.14 1,178,825 +0.13(+1.17%)
Feb 23, 2016 11.12 11.31 10.94 11.02 1,153,525 -0.32(-2.83%)
Feb 22, 2016 11.27 11.42 11.25 11.34 1,758,599 +0.30(+2.74%)
Feb 19, 2016 10.82 11.07 10.78 11.03 1,052,964 -0.05(-0.50%)
Feb 18, 2016 11.20 11.28 10.93 11.09 1,825,791 -0.04(-0.33%)
Feb 17, 2016 10.71 11.16 10.71 11.13 1,626,670 +0.57(+5.39%)
Feb 16, 2016 10.60 10.69 10.33 10.56 1,765,050 +0.07(+0.70%)
Feb 12, 2016 10.07 10.48 10.48 10.48 1,494,106 +0.61(+6.23%)
Feb 11, 2016 9.613 9.916 9.549 9.870 1,851,457 +0.09(+0.94%)
Feb 10, 2016 9.980 10.13 9.760 9.778 1,610,037 -0.18(-1.84%)
Feb 09, 2016 10.42 10.49 9.751 9.962 3,618,855 -0.57(-5.40%)
Feb 08, 2016 10.70 10.74 10.51 10.53 2,793,944 -0.79(-6.97%)
Feb 05, 2016 11.18 11.37 11.04 11.32 1,555,795 -0.06(-0.56%)
Feb 04, 2016 11.38 11.50 11.25 11.38 2,704,624 +0.17(+1.56%)
Feb 03, 2016 10.93 11.23 10.74 11.21 1,487,318 +0.45(+4.18%)
Feb 02, 2016 10.80 10.81 10.60 10.76 1,053,164 -0.36(-3.22%)
Feb 01, 2016 11.01 11.14 10.82 11.12 992,282 -0.02(-0.17%)
Jan 29, 2016 11.03 11.14 10.92 11.14 1,396,585 +0.20(+1.85%)
Jan 28, 2016 10.91 10.97 10.64 10.93 1,718,590 +0.36(+3.38%)
Jan 27, 2016 10.52 10.81 10.39 10.58 1,306,651 -0.04(-0.35%)
Jan 26, 2016 10.47 10.68 10.37 10.61 1,085,126 +0.36(+3.49%)
Jan 25, 2016 10.54 10.59 10.22 10.26 1,149,486 -0.38(-3.54%)
Jan 22, 2016 10.57 10.70 10.37 10.63 1,434,713 +0.37(+3.57%)
Jan 21, 2016 10.04 10.40 9.833 10.26 2,020,397 +0.29(+2.94%)
Jan 20, 2016 9.787 10.06 9.457 9.971 1,774,298 -0.03(-0.28%)
Jan 19, 2016 10.24 10.26 9.833 9.998 2,070,713 +0.08(+0.83%)
Jan 15, 2016 9.925 9.916 9.916 9.916 2,699,094 -0.45(-4.34%)
Jan 14, 2016 10.27 10.43 10.09 10.37 1,489,421 +0.18(+1.80%)
Jan 13, 2016 10.86 10.86 10.11 10.18 1,576,872 -0.32(-3.06%)
Jan 12, 2016 10.46 10.64 10.14 10.50 2,321,968 +0.17(+1.69%)
Jan 11, 2016 10.59 10.59 10.22 10.33 1,723,554 -0.17(-1.57%)
Jan 08, 2016 10.18 10.62 10.14 10.49 1,855,836 +0.43(+4.28%)
Jan 07, 2016 10.29 10.47 10.03 10.06 2,139,336 -0.47(-4.44%)
Jan 06, 2016 10.63 10.73 10.44 10.53 1,267,141 -0.32(-2.96%)
Jan 05, 2016 11.05 11.06 10.76 10.85 1,363,224 -0.20(-1.83%)
Jan 04, 2016 10.96 11.10 10.74 11.05 2,405,675 -0.26(-2.27%)
Dec 31, 2015 11.13 11.31 11.31 11.31 1,147,970 +0.18(+1.65%)
Dec 30, 2015 11.22 11.30 11.13 11.13 921,707 -0.25(-2.18%)
Dec 29, 2015 11.35 11.43 11.22 11.37 989,741 +0.21(+1.91%)
Dec 28, 2015 11.38 11.38 11.08 11.16 1,267,647 -0.26(-2.31%)
Dec 24, 2015 11.40 11.43 11.43 11.43 602,714 +0.00(+0.00%)
Dec 23, 2015 11.33 11.46 11.23 11.43 1,312,791 +0.26(+2.29%)
Dec 22, 2015 10.91 11.28 10.85 11.17 1,318,604 +0.21(+1.91%)
Dec 21, 2015 11.06 11.12 10.87 10.96 1,614,563 -0.05(-0.50%)
Dec 18, 2015 10.71 11.05 10.65 11.02 3,006,587 +0.38(+3.60%)
Dec 17, 2015 10.93 10.93 10.59 10.63 1,458,838 -0.31(-2.83%)
Dec 16, 2015 10.63 10.97 10.61 10.94 1,713,159 +0.28(+2.65%)
Dec 15, 2015 10.40 10.76 10.32 10.66 1,901,724 +0.35(+3.36%)
Dec 14, 2015 10.61 10.64 10.27 10.31 2,382,417 -0.28(-2.67%)
Dec 11, 2015 10.81 10.87 10.58 10.60 1,600,958 -0.46(-4.20%)
Dec 10, 2015 10.77 11.17 10.75 11.06 1,630,596 +0.22(+2.02%)
Dec 09, 2015 10.76 11.02 10.64 10.84 1,560,395 +0.19(+1.80%)
Dec 08, 2015 10.50 10.80 10.40 10.65 2,432,568 -0.01(-0.09%)
Dec 07, 2015 10.90 10.90 10.58 10.66 1,702,768 -0.38(-3.47%)
Dec 04, 2015 10.83 11.10 10.67 11.04 1,846,209 +0.21(+1.94%)
Dec 03, 2015 11.15 11.16 10.81 10.83 1,721,519 -0.22(-1.98%)
Dec 02, 2015 11.37 11.41 10.98 11.05 1,668,907 -0.34(-2.96%)
Dec 01, 2015 11.12 11.42 11.12 11.39 1,362,397 +0.25(+2.21%)
Nov 30, 2015 11.02 11.21 10.99 11.14 1,462,024 +0.11(+0.99%)
Nov 27, 2015 10.95 11.04 10.87 11.03 689,560 +0.03(+0.25%)
Nov 25, 2015 11.06 11.01 11.01 11.01 1,178,670 -0.07(-0.66%)
Nov 24, 2015 10.88 11.14 10.87 11.08 2,427,874 +0.18(+1.67%)
Nov 23, 2015 10.95 11.13 10.88 10.90 1,485,986 -0.10(-0.91%)
Nov 20, 2015 11.29 11.40 10.98 11.00 1,707,966 -0.29(-2.58%)
Nov 19, 2015 11.38 11.42 11.17 11.29 971,983 +0.02(+0.16%)
Nov 18, 2015 11.16 11.33 11.08 11.27 1,765,508 +0.17(+1.56%)
Nov 17, 2015 11.15 11.33 11.02 11.10 1,319,684 -0.05(-0.41%)
Nov 16, 2015 11.15 11.32 11.02 11.14 2,565,190 -0.01(-0.08%)
Nov 13, 2015 11.24 11.36 11.04 11.15 1,191,683 -0.12(-1.05%)
Nov 12, 2015 11.29 11.43 11.20 11.27 1,852,599 -0.15(-1.28%)
Nov 11, 2015 11.45 11.56 11.37 11.42 1,951,040 +0.00(+0.00%)
Nov 10, 2015 11.39 11.47 11.26 11.42 1,642,560 -0.01(-0.08%)
Nov 09, 2015 11.62 11.74 11.40 11.43 1,574,594 -0.22(-1.88%)
Nov 06, 2015 11.65 11.80 11.50 11.64 1,714,757 -0.17(-1.47%)
Nov 05, 2015 11.95 11.96 11.71 11.82 1,707,643 -0.21(-1.74%)
Nov 04, 2015 12.34 12.41 11.94 12.03 1,908,670 -0.31(-2.51%)
Nov 03, 2015 12.56 12.68 12.29 12.34 2,791,952 -0.26(-2.10%)
Nov 02, 2015 12.36 12.76 12.12 12.60 3,933,311 -0.32(-2.47%)
Oct 30, 2015 13.01 13.01 12.74 12.92 2,444,331 -0.04(-0.28%)
Oct 29, 2015 12.91 13.13 12.82 12.96 1,443,771 -0.02(-0.14%)
Oct 28, 2015 12.72 13.13 12.72 12.98 1,412,591 +0.31(+2.45%)
Oct 27, 2015 12.69 12.83 12.56 12.67 1,222,432 -0.19(-1.49%)
Oct 26, 2015 13.24 13.24 12.81 12.86 1,392,130 -0.30(-2.29%)
Oct 23, 2015 12.95 13.16 12.80 13.16 2,116,778 +0.22(+1.69%)
Oct 22, 2015 12.96 13.15 12.80 12.94 1,373,630 +0.09(+0.71%)
Oct 21, 2015 12.99 13.01 12.78 12.85 878,698 -0.15(-1.12%)
Oct 20, 2015 12.78 13.10 12.77 12.99 1,117,218 +0.16(+1.28%)
Oct 19, 2015 12.90 12.96 12.69 12.83 951,058 -0.21(-1.61%)
Oct 16, 2015 13.09 13.12 12.88 13.04 1,335,225 -0.03(-0.21%)
Oct 15, 2015 12.92 13.19 12.88 13.07 1,540,121 +0.14(+1.06%)
Oct 14, 2015 12.78 13.10 12.78 12.93 1,590,391 +0.15(+1.14%)
Oct 13, 2015 12.53 12.96 12.50 12.78 1,755,346 -0.02(-0.14%)
Oct 12, 2015 12.95 12.95 12.57 12.80 1,178,857 -0.11(-0.85%)
Oct 09, 2015 12.96 13.03 12.69 12.91 1,912,985 +0.01(+0.07%)
Oct 08, 2015 12.72 13.01 12.61 12.90 1,925,642 +0.24(+1.87%)
Oct 07, 2015 12.43 12.85 12.34 12.67 2,482,395 +0.40(+3.27%)
Oct 06, 2015 11.92 12.31 11.91 12.26 2,060,741 +0.35(+2.91%)
Oct 05, 2015 11.61 12.02 11.61 11.92 1,541,850 +0.46(+3.98%)
Oct 02, 2015 10.93 11.50 10.93 11.46 2,053,032 +0.47(+4.23%)
Oct 01, 2015 11.30 11.38 10.87 11.00 1,790,350 -0.10(-0.90%)
Sep 30, 2015 10.98 11.12 10.81 11.10 1,844,586 +0.28(+2.61%)
Sep 29, 2015 10.71 10.88 10.64 10.81 2,290,319 +0.15(+1.37%)
Sep 28, 2015 11.14 11.14 10.58 10.67 2,845,015 -0.57(-5.07%)
Sep 25, 2015 11.26 11.35 11.17 11.24 1,386,620 +0.05(+0.41%)
Sep 24, 2015 11.08 11.28 10.82 11.19 2,829,329 +0.05(+0.41%)
Sep 23, 2015 11.60 11.65 11.14 11.15 2,048,437 -0.44(-3.83%)
Sep 22, 2015 11.67 11.73 11.34 11.59 2,411,144 -0.25(-2.14%)
Sep 21, 2015 12.08 12.15 11.80 11.85 2,029,355 -0.23(-1.88%)
Sep 18, 2015 12.32 12.46 11.97 12.07 2,233,653 -0.35(-2.84%)
Sep 17, 2015 12.68 12.71 12.41 12.43 2,843,373 -0.24(-1.93%)
Sep 16, 2015 12.54 12.92 12.52 12.67 3,670,472 +0.20(+1.60%)
Sep 15, 2015 12.36 12.53 12.34 12.47 1,425,499 +0.16(+1.33%)
Sep 14, 2015 12.36 12.49 12.16 12.31 2,380,872 -0.07(-0.59%)
Sep 11, 2015 12.42 12.49 12.25 12.38 1,668,871 -0.08(-0.65%)
Sep 10, 2015 12.63 12.82 12.45 12.46 2,056,403 -0.24(-1.86%)
Sep 09, 2015 12.95 13.22 12.68 12.70 1,947,259 -0.08(-0.64%)
Sep 08, 2015 12.56 12.81 12.33 12.78 2,138,801 +0.67(+5.54%)
Sep 04, 2015 12.24 12.11 12.11 12.11 1,430,999 -0.36(-2.91%)
Sep 03, 2015 12.32 12.71 12.29 12.47 1,393,572 +0.13(+1.03%)
Sep 02, 2015 12.20 12.53 11.96 12.34 2,379,810 +0.22(+1.79%)
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.