Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.42 15.60 15.10 15.21 1,719,224 -0.22(-1.40%)
Sep 29, 2014 15.24 15.48 15.07 15.42 1,907,222 +0.18(+1.19%)
Sep 26, 2014 15.24 15.36 15.11 15.24 1,696,463 +0.05(+0.34%)
Sep 25, 2014 15.41 15.42 15.18 15.19 2,534,061 -0.25(-1.61%)
Sep 24, 2014 15.60 15.75 15.43 15.44 2,787,447 -0.14(-0.88%)
Sep 23, 2014 15.88 15.97 15.52 15.58 2,834,933 -0.40(-2.52%)
Sep 22, 2014 16.26 16.30 15.95 15.98 1,909,921 -0.43(-2.61%)
Sep 19, 2014 16.95 16.96 16.27 16.41 2,796,778 -0.51(-3.04%)
Sep 18, 2014 16.85 17.09 16.73 16.92 2,149,686 +0.15(+0.87%)
Sep 17, 2014 16.41 16.86 16.34 16.78 3,290,230 +0.34(+2.08%)
Sep 16, 2014 16.04 16.69 16.03 16.43 3,340,523 +0.43(+2.68%)
Sep 15, 2014 16.43 16.46 15.96 16.01 1,612,224 -0.38(-2.30%)
Sep 12, 2014 15.97 16.50 15.97 16.38 2,348,557 +0.33(+2.03%)
Sep 11, 2014 16.17 16.23 15.95 16.06 1,517,190 -0.11(-0.69%)
Sep 10, 2014 15.94 16.19 15.92 16.17 1,963,878 +0.16(+1.02%)
Sep 09, 2014 16.16 16.22 15.84 16.01 2,598,008 -0.21(-1.27%)
Sep 08, 2014 16.51 16.55 16.15 16.21 2,069,026 -0.30(-1.82%)
Sep 05, 2014 16.50 16.62 16.37 16.51 1,170,731 -0.04(-0.26%)
Sep 04, 2014 16.71 16.83 16.43 16.55 1,161,680 -0.11(-0.67%)
Sep 03, 2014 16.70 16.87 16.64 16.67 1,817,188 +0.18(+1.09%)
Sep 02, 2014 16.47 16.73 16.38 16.49 1,665,718 -0.27(-1.64%)
Aug 29, 2014 16.54 16.76 16.76 16.76 1,316,931 +0.19(+1.14%)
Aug 28, 2014 16.67 16.80 16.50 16.57 1,607,977 -0.10(-0.62%)
Aug 27, 2014 17.00 17.08 16.52 16.67 2,103,607 -0.45(-2.60%)
Aug 26, 2014 17.22 17.30 17.04 17.12 848,679 -0.09(-0.50%)
Aug 25, 2014 17.08 17.27 16.95 17.20 967,164 +0.14(+0.80%)
Aug 22, 2014 16.88 17.16 16.95 17.07 1,594,799 +0.12(+0.71%)
Aug 21, 2014 17.30 17.32 16.69 16.95 3,195,479 -0.66(-3.75%)
Aug 20, 2014 17.34 17.67 17.28 17.61 1,193,023 +0.27(+1.58%)
Aug 19, 2014 17.69 17.82 17.32 17.33 1,493,061 -0.40(-2.27%)
Aug 18, 2014 17.72 17.80 17.44 17.74 1,536,158 +0.13(+0.73%)
Aug 15, 2014 17.50 17.67 17.44 17.61 1,527,168 +0.24(+1.38%)
Aug 14, 2014 17.19 17.49 17.09 17.37 1,564,016 +0.20(+1.15%)
Aug 13, 2014 16.68 17.29 16.66 17.17 2,154,364 +0.57(+3.46%)
Aug 12, 2014 16.71 16.79 16.54 16.60 1,174,014 -0.09(-0.51%)
Aug 11, 2014 16.57 16.82 16.53 16.68 1,420,055 +0.19(+1.14%)
Aug 08, 2014 16.31 16.52 16.26 16.49 1,532,051 +0.17(+1.05%)
Aug 07, 2014 16.71 16.76 16.26 16.32 1,751,301 -0.30(-1.80%)
Aug 06, 2014 16.45 16.85 16.41 16.62 1,229,660 +0.03(+0.15%)
Aug 05, 2014 16.61 16.71 16.39 16.60 1,722,872 -0.15(-0.92%)
Aug 04, 2014 16.64 16.79 16.54 16.75 1,187,614 +0.20(+1.19%)
Aug 01, 2014 17.22 17.41 16.48 16.55 3,579,715 -0.71(-4.12%)
Jul 31, 2014 17.57 17.60 17.25 17.26 2,075,567 -0.33(-1.85%)
Jul 30, 2014 17.74 17.82 17.50 17.59 1,823,019 -0.11(-0.63%)
Jul 29, 2014 17.84 17.95 17.68 17.70 1,236,599 -0.19(-1.05%)
Jul 28, 2014 17.85 18.03 17.77 17.89 1,270,072 +0.03(+0.14%)
Jul 25, 2014 18.14 18.14 17.63 17.86 2,852,927 -0.38(-2.07%)
Jul 24, 2014 18.39 18.46 18.22 18.24 1,722,415 -0.09(-0.47%)
Jul 23, 2014 18.30 18.56 18.22 18.33 2,518,888 +0.05(+0.28%)
Jul 22, 2014 18.30 18.40 17.93 18.28 2,691,480 +0.05(+0.28%)
Jul 21, 2014 17.47 18.23 17.47 18.22 5,715,873 +0.74(+4.21%)
Jul 18, 2014 17.38 17.64 17.32 17.49 2,509,783 +0.12(+0.69%)
Jul 17, 2014 17.26 17.56 17.06 17.37 2,810,766 +0.09(+0.55%)
Jul 16, 2014 16.36 17.32 16.31 17.27 3,368,381 +0.83(+5.05%)
Jul 15, 2014 16.52 16.74 16.44 16.44 1,212,065 -0.09(-0.57%)
Jul 14, 2014 16.26 16.55 16.15 16.54 1,744,878 +0.25(+1.53%)
Jul 11, 2014 16.44 16.45 16.25 16.29 1,756,035 -0.17(-1.04%)
Jul 10, 2014 16.74 16.80 16.37 16.46 2,407,438 -0.39(-2.29%)
Jul 09, 2014 17.25 17.28 16.79 16.85 1,373,527 -0.33(-1.94%)
Jul 08, 2014 17.01 17.19 16.96 17.18 1,451,014 +0.06(+0.35%)
Jul 07, 2014 17.14 17.20 16.91 17.12 1,195,595 -0.06(-0.35%)
Jul 03, 2014 17.01 17.18 17.18 17.18 1,083,624 +0.21(+1.21%)
Jul 02, 2014 16.86 17.08 16.83 16.97 1,163,954 +0.13(+0.76%)
Jul 01, 2014 16.88 16.88 16.64 16.85 1,096,245 +0.05(+0.31%)
Jun 30, 2014 16.75 16.84 16.70 16.79 851,559 +0.03(+0.20%)
Jun 27, 2014 16.53 16.78 16.50 16.76 873,802 +0.25(+1.50%)
Jun 26, 2014 16.46 16.59 16.25 16.51 1,064,215 +0.23(+1.44%)
Jun 25, 2014 16.48 16.51 16.21 16.28 1,191,105 -0.18(-1.08%)
Jun 24, 2014 16.73 16.79 16.40 16.46 1,471,532 -0.33(-1.97%)
Jun 23, 2014 16.78 16.86 16.64 16.79 1,071,716 +0.03(+0.20%)
Jun 20, 2014 16.62 16.77 16.56 16.75 1,381,471 +0.19(+1.13%)
Jun 19, 2014 16.70 16.82 16.36 16.57 2,126,311 -0.29(-1.71%)
Jun 18, 2014 16.69 16.90 16.61 16.85 1,400,889 +0.20(+1.22%)
Jun 17, 2014 16.67 16.75 16.46 16.65 1,128,750 -0.05(-0.30%)
Jun 16, 2014 16.62 16.74 16.59 16.70 998,073 +0.04(+0.25%)
Jun 13, 2014 16.66 16.75 16.57 16.66 1,092,499 -0.04(-0.25%)
Jun 12, 2014 16.51 16.76 16.45 16.70 2,182,091 +0.09(+0.56%)
Jun 11, 2014 16.23 16.62 16.22 16.61 1,484,956 +0.25(+1.50%)
Jun 10, 2014 16.46 16.51 16.30 16.36 1,131,672 +0.08(+0.47%)
Jun 06, 2014 16.07 16.45 15.68 16.29 4,805,422 +0.36(+2.29%)
Jun 05, 2014 16.58 16.60 15.91 15.92 4,264,673 -0.71(-4.28%)
Jun 04, 2014 16.49 16.65 16.37 16.63 1,878,172 +0.08(+0.46%)
Jun 03, 2014 16.78 16.80 16.49 16.56 1,388,361 -0.25(-1.51%)
Jun 02, 2014 16.98 17.13 16.76 16.81 1,894,790 -0.14(-0.85%)
May 30, 2014 17.04 17.05 16.71 16.96 2,007,184 -0.05(-0.30%)
May 29, 2014 16.69 17.06 16.53 17.01 2,430,369 +0.38(+2.29%)
May 28, 2014 16.63 16.64 16.33 16.62 2,069,608 +0.03(+0.15%)
May 27, 2014 16.35 16.64 16.13 16.60 2,325,205 +0.42(+2.62%)
May 23, 2014 16.29 16.18 16.18 16.18 1,485,894 -0.06(-0.39%)
May 22, 2014 16.34 16.38 16.07 16.24 1,352,228 -0.07(-0.44%)
May 21, 2014 16.27 16.46 16.19 16.31 1,916,994 +0.03(+0.21%)
May 20, 2014 16.57 16.68 16.14 16.28 3,104,277 -0.59(-3.47%)
May 19, 2014 16.72 17.01 16.66 16.86 1,662,705 +0.12(+0.71%)
May 16, 2014 16.89 16.94 16.64 16.74 1,262,407 -0.12(-0.70%)
May 15, 2014 17.12 17.18 16.70 16.86 2,310,713 -0.24(-1.39%)
May 14, 2014 17.22 17.39 17.09 17.10 1,376,849 -0.03(-0.15%)
May 13, 2014 17.52 17.54 17.11 17.12 1,622,557 -0.36(-2.08%)
May 12, 2014 17.43 17.78 17.35 17.49 2,281,342 +0.25(+1.48%)
May 09, 2014 16.80 17.25 16.48 17.24 2,647,324 +0.36(+2.11%)
May 08, 2014 17.16 17.20 16.85 16.88 2,153,435 -0.25(-1.44%)
May 07, 2014 17.25 17.43 17.04 17.12 1,638,480 -0.17(-0.98%)
May 06, 2014 17.50 17.56 17.20 17.29 2,061,710 -0.17(-0.97%)
May 05, 2014 17.74 17.77 17.42 17.46 2,159,652 -0.39(-2.18%)
May 02, 2014 17.86 18.02 17.79 17.85 1,488,629 -0.04(-0.24%)
May 01, 2014 18.04 18.19 17.72 17.90 3,397,886 -0.15(-0.85%)
Apr 30, 2014 17.68 18.17 17.31 18.05 4,559,625 +0.02(+0.09%)
Apr 29, 2014 18.04 18.44 17.72 18.03 6,710,708 -0.53(-2.83%)
Apr 28, 2014 18.99 19.04 18.29 18.56 3,286,707 -0.38(-2.01%)
Apr 25, 2014 19.34 19.41 18.90 18.94 1,651,295 -0.44(-2.28%)
Apr 24, 2014 19.53 19.72 19.29 19.38 1,389,582 -0.12(-0.61%)
Apr 23, 2014 19.81 19.81 19.46 19.50 2,275,804 -0.31(-1.58%)
Apr 22, 2014 19.93 20.01 19.69 19.81 2,116,109 +0.01(+0.04%)
Apr 21, 2014 19.33 19.89 19.30 19.80 1,763,652 +0.47(+2.46%)
Apr 17, 2014 19.29 19.33 19.33 19.33 1,542,042 +0.09(+0.49%)
Apr 16, 2014 19.25 19.28 18.96 19.24 2,588,290 +0.00(+0.00%)
Apr 15, 2014 19.40 19.55 18.92 19.24 2,904,074 -0.39(-1.99%)
Apr 14, 2014 19.63 19.79 19.51 19.63 1,377,835 +0.16(+0.83%)
Apr 11, 2014 19.46 19.83 19.41 19.46 2,116,746 -0.16(-0.82%)
Apr 10, 2014 19.82 19.86 19.57 19.63 2,195,682 -0.36(-1.82%)
Apr 09, 2014 20.00 20.13 19.79 19.99 1,555,699 +0.00(+0.00%)
Apr 08, 2014 19.71 20.08 19.45 19.99 2,735,450 +0.40(+2.03%)
Apr 07, 2014 20.65 20.72 19.55 19.59 3,580,998 -1.19(-5.71%)
Apr 04, 2014 20.67 21.18 20.58 20.78 2,813,522 +0.22(+1.07%)
Apr 03, 2014 20.45 20.60 20.26 20.56 1,704,182 +0.14(+0.66%)
Apr 02, 2014 20.30 20.46 20.09 20.42 2,618,922 +0.05(+0.25%)
Apr 01, 2014 19.41 20.44 19.35 20.37 4,849,914 +0.96(+4.93%)
Mar 31, 2014 19.62 19.67 19.37 19.41 2,303,465 -0.09(-0.48%)
Mar 28, 2014 19.52 19.70 19.40 19.51 1,449,277 +0.11(+0.57%)
Mar 27, 2014 19.24 19.40 19.07 19.40 2,035,713 +0.23(+1.19%)
Mar 26, 2014 19.54 19.62 18.88 19.17 3,566,149 -0.34(-1.72%)
Mar 25, 2014 20.09 20.27 19.46 19.50 3,855,442 -0.57(-2.85%)
Mar 24, 2014 20.24 20.40 19.72 20.08 2,318,098 -0.03(-0.17%)
Mar 21, 2014 20.24 20.51 20.05 20.11 3,818,586 -0.02(-0.08%)
Mar 20, 2014 20.01 20.33 19.88 20.13 1,545,278 +0.03(+0.13%)
Mar 19, 2014 20.45 20.50 20.08 20.10 3,079,583 -0.45(-2.17%)
Mar 18, 2014 20.47 20.65 20.31 20.55 1,663,165 +0.20(+0.99%)
Mar 17, 2014 20.13 20.56 20.06 20.35 2,351,648 +0.31(+1.55%)
Mar 14, 2014 20.81 20.95 19.98 20.03 4,926,385 -0.97(-4.60%)
Mar 13, 2014 20.54 21.72 20.54 21.00 6,125,792 +0.63(+3.10%)
Mar 12, 2014 19.93 20.37 19.85 20.37 2,375,672 +0.18(+0.92%)
Mar 11, 2014 20.56 20.65 20.14 20.19 3,642,896 -0.48(-2.32%)
Mar 10, 2014 20.26 20.73 20.18 20.67 2,103,285 +0.30(+1.49%)
Mar 07, 2014 20.51 20.51 20.30 20.36 2,137,482 -0.11(-0.53%)
Mar 06, 2014 20.57 20.91 20.45 20.47 3,199,013 +0.01(+0.04%)
Mar 05, 2014 20.96 20.98 20.30 20.46 4,728,543 -0.45(-2.17%)
Mar 04, 2014 20.82 20.98 20.72 20.92 3,915,772 +0.25(+1.22%)
Mar 03, 2014 20.14 20.93 19.93 20.67 4,528,616 +0.27(+1.32%)
Feb 28, 2014 20.13 20.56 20.09 20.40 2,987,345 +0.22(+1.08%)
Feb 27, 2014 20.18 20.35 19.87 20.18 4,755,017 +0.00(+0.00%)
Feb 26, 2014 20.02 20.60 19.66 20.18 9,104,243 +0.91(+4.71%)
Feb 25, 2014 17.97 19.40 17.95 19.27 8,361,473 +1.45(+8.16%)
Feb 24, 2014 17.94 18.07 17.76 17.82 2,571,554 +0.03(+0.19%)
Feb 21, 2014 17.62 17.92 17.58 17.78 2,751,074 +0.13(+0.71%)
Feb 20, 2014 17.94 17.94 17.61 17.66 2,530,835 -0.38(-2.10%)
Feb 19, 2014 18.14 18.37 17.99 18.03 2,587,059 -0.18(-1.02%)
Feb 18, 2014 18.28 18.56 18.18 18.22 4,036,620 -0.03(-0.18%)
Feb 14, 2014 17.92 18.25 18.25 18.25 3,607,683 +0.34(+1.92%)
Feb 13, 2014 17.76 17.95 17.47 17.91 3,052,413 +0.07(+0.38%)
Feb 12, 2014 17.50 18.01 17.48 17.84 3,658,988 +0.37(+2.12%)
Feb 11, 2014 17.20 17.49 17.17 17.47 3,615,123 +0.19(+1.12%)
Feb 10, 2014 17.34 17.66 16.60 17.28 11,045,369 -0.55(-3.07%)
Feb 07, 2014 17.56 17.90 17.33 17.82 4,052,540 +0.58(+3.36%)
Feb 06, 2014 17.09 17.37 17.06 17.24 1,633,835 +0.13(+0.74%)
Feb 05, 2014 17.18 17.21 16.89 17.12 2,018,384 -0.09(-0.54%)
Feb 04, 2014 17.04 17.32 17.02 17.21 2,564,214 +0.24(+1.39%)
Feb 03, 2014 17.61 17.63 16.87 16.97 5,174,248 -0.87(-4.85%)
Jan 31, 2014 18.01 18.09 17.80 17.84 3,269,110 -0.66(-3.55%)
Jan 30, 2014 18.45 18.53 18.29 18.50 1,809,918 +0.14(+0.78%)
Jan 29, 2014 18.42 18.49 18.19 18.35 1,826,319 -0.13(-0.73%)
Jan 28, 2014 19.35 19.36 18.48 18.49 3,137,805 -0.23(-1.21%)
Jan 27, 2014 18.42 18.83 18.36 18.71 4,076,381 +0.32(+1.74%)
Jan 24, 2014 18.44 18.56 18.12 18.40 2,290,119 -0.22(-1.17%)
Jan 23, 2014 18.98 18.99 18.55 18.61 2,575,842 -0.40(-2.12%)
Jan 22, 2014 19.47 19.50 18.94 19.02 3,616,783 -0.39(-1.99%)
Jan 21, 2014 19.09 19.43 18.69 19.40 4,872,837 +0.95(+5.15%)
Jan 17, 2014 18.60 18.45 18.45 18.45 3,824,993 -0.18(-0.95%)
Jan 16, 2014 18.19 18.73 18.18 18.63 3,772,451 +0.55(+3.02%)
Jan 15, 2014 17.48 18.10 17.39 18.08 3,342,880 +0.61(+3.46%)
Jan 14, 2014 17.18 17.67 17.13 17.48 3,773,114 +0.60(+3.54%)
Jan 13, 2014 17.04 17.23 16.86 16.88 1,993,152 -0.16(-0.94%)
Jan 10, 2014 16.90 17.10 16.85 17.04 2,516,115 +0.16(+0.95%)
Jan 09, 2014 16.95 16.99 16.65 16.88 1,055,051 -0.09(-0.54%)
Jan 08, 2014 16.92 17.27 16.90 16.97 2,298,942 +0.05(+0.30%)
Jan 07, 2014 16.70 16.98 16.65 16.92 1,745,566 +0.22(+1.31%)
Jan 06, 2014 16.86 16.91 16.60 16.71 1,542,952 -0.20(-1.19%)
Jan 03, 2014 17.16 17.18 16.82 16.91 1,492,392 -0.18(-1.08%)
Jan 02, 2014 17.42 17.49 16.99 17.09 1,332,942 -0.37(-2.12%)
Dec 31, 2013 17.60 17.46 17.46 17.46 1,080,961 -0.11(-0.62%)
Dec 30, 2013 17.32 17.63 17.31 17.57 1,711,264 +0.27(+1.55%)
Dec 27, 2013 17.45 17.50 17.26 17.30 1,230,996 +0.02(+0.12%)
Dec 26, 2013 17.42 17.46 17.25 17.28 632,909 -0.06(-0.34%)
Dec 24, 2013 17.32 17.46 17.29 17.34 767,940 -0.01(-0.05%)
Dec 23, 2013 17.32 17.39 17.14 17.35 858,326 +0.07(+0.43%)
Dec 20, 2013 17.39 17.54 17.13 17.27 1,983,361 -0.12(-0.67%)
Dec 19, 2013 17.25 17.47 17.18 17.39 2,384,031 +0.04(+0.24%)
Dec 18, 2013 17.48 17.57 17.28 17.35 2,647,137 -0.11(-0.62%)
Dec 17, 2013 17.61 17.62 17.27 17.46 1,819,064 -0.12(-0.66%)
Dec 16, 2013 17.38 17.73 17.35 17.57 2,279,059 +0.22(+1.30%)
Dec 13, 2013 17.34 17.39 17.17 17.35 1,504,959 +0.07(+0.39%)
Dec 12, 2013 17.12 17.35 17.03 17.28 1,504,393 +0.07(+0.44%)
Dec 11, 2013 17.37 17.55 17.19 17.21 2,957,415 -0.31(-1.76%)
Dec 10, 2013 17.45 17.74 17.40 17.52 2,064,067 +0.16(+0.91%)
Dec 09, 2013 16.96 17.39 16.95 17.36 1,939,785 +0.34(+2.01%)
Dec 06, 2013 16.72 17.12 16.68 17.02 1,980,052 +0.29(+1.74%)
Dec 05, 2013 16.71 16.77 16.61 16.72 1,427,325 -0.04(-0.25%)
Dec 04, 2013 16.79 16.87 16.64 16.77 1,618,165 -0.12(-0.74%)
Dec 03, 2013 16.99 17.10 16.80 16.89 1,439,584 -0.25(-1.46%)
Dec 02, 2013 16.88 17.20 16.79 17.14 1,621,267 +0.06(+0.34%)
Nov 29, 2013 16.90 17.16 16.89 17.08 1,066,812 +0.24(+1.43%)
Nov 27, 2013 16.70 16.92 16.58 16.84 1,662,752 +0.09(+0.55%)
Nov 26, 2013 17.04 17.09 16.55 16.75 2,026,066 -0.37(-2.14%)
Nov 25, 2013 17.05 17.43 17.05 17.12 3,072,438 +0.05(+0.29%)
Nov 22, 2013 16.72 17.11 16.66 17.07 4,098,434 +0.33(+1.99%)
Nov 21, 2013 16.57 16.86 16.46 16.73 2,918,302 +0.15(+0.90%)
Nov 20, 2013 16.22 16.61 16.13 16.58 3,041,010 +0.39(+2.42%)
Nov 19, 2013 16.08 16.20 16.04 16.19 2,138,174 +0.03(+0.21%)
Nov 18, 2013 15.92 16.18 15.87 16.16 2,563,382 +0.27(+1.68%)
Nov 15, 2013 15.79 15.93 15.67 15.89 1,578,426 +0.07(+0.47%)
Nov 14, 2013 15.76 15.84 15.62 15.82 1,897,428 -0.02(-0.16%)
Nov 13, 2013 15.71 15.85 15.62 15.84 946,354 +0.04(+0.26%)
Nov 12, 2013 15.77 15.82 15.68 15.80 2,172,677 -0.03(-0.16%)
Nov 11, 2013 15.93 15.94 15.79 15.82 987,938 -0.11(-0.68%)
Nov 08, 2013 15.77 15.97 15.75 15.93 1,507,029 +0.12(+0.79%)
Nov 07, 2013 15.87 15.92 15.77 15.81 2,151,191 -0.06(-0.37%)
Nov 06, 2013 15.56 15.88 15.53 15.87 1,719,379 +0.36(+2.31%)
Nov 05, 2013 15.72 15.77 15.38 15.51 1,628,118 -0.25(-1.59%)
Nov 04, 2013 15.86 15.97 15.64 15.76 1,134,469 -0.02(-0.11%)
Nov 01, 2013 15.80 15.88 15.64 15.77 1,055,517 -0.05(-0.32%)
Oct 31, 2013 15.85 16.02 15.77 15.82 1,602,051 +0.03(+0.16%)
Oct 30, 2013 15.77 16.41 15.70 15.80 5,622,329 +0.67(+4.46%)
Oct 29, 2013 15.48 15.49 15.06 15.12 1,438,246 -0.29(-1.89%)
Oct 28, 2013 15.31 15.47 15.29 15.42 1,055,060 +0.08(+0.54%)
Oct 25, 2013 15.38 15.47 15.10 15.33 2,030,716 +0.00(+0.00%)
Oct 24, 2013 15.26 15.40 15.20 15.33 826,789 +0.16(+1.04%)
Oct 23, 2013 15.36 15.38 15.14 15.17 828,407 -0.23(-1.51%)
Oct 22, 2013 15.32 15.45 15.22 15.41 1,366,506 +0.16(+1.04%)
Oct 21, 2013 15.27 15.32 15.06 15.25 1,432,543 -0.03(-0.22%)
Oct 18, 2013 15.21 15.39 15.10 15.28 2,122,937 +0.14(+0.94%)
Oct 17, 2013 14.73 15.19 14.63 15.14 2,373,696 +0.44(+3.00%)
Oct 16, 2013 14.64 14.73 14.44 14.70 1,657,757 +0.11(+0.74%)
Oct 15, 2013 14.71 14.73 14.55 14.59 1,968,292 -0.27(-1.85%)
Oct 14, 2013 14.56 14.87 14.48 14.87 2,176,943 +0.30(+2.06%)
Oct 11, 2013 14.66 14.66 14.38 14.57 1,794,720 -0.13(-0.91%)
Oct 10, 2013 14.96 14.98 14.63 14.70 2,078,974 -0.05(-0.34%)
Oct 09, 2013 14.86 15.07 14.73 14.75 1,934,735 -0.10(-0.67%)
Oct 08, 2013 14.96 14.99 14.67 14.85 2,234,255 -0.09(-0.61%)
Oct 07, 2013 15.01 15.17 14.89 14.94 839,806 -0.27(-1.75%)
Oct 04, 2013 15.03 15.32 15.03 15.21 912,385 +0.10(+0.66%)
Oct 03, 2013 15.22 15.22 14.99 15.11 898,890 -0.12(-0.82%)
Oct 02, 2013 15.19 15.35 15.03 15.23 1,015,615 -0.06(-0.38%)
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.