Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 9.929 9.929 9.929 9.929 756,514 -0.04(-0.36%)
Jun 30, 2016 9.820 10.01 9.738 9.965 2,062,907 +0.16(+1.67%)
Jun 29, 2016 9.692 9.874 9.629 9.801 1,624,339 +0.23(+2.37%)
Jun 28, 2016 9.801 9.838 9.456 9.574 2,558,619 -0.05(-0.57%)
Jun 27, 2016 9.692 9.809 9.548 9.629 3,198,316 -0.13(-1.29%)
Jun 24, 2016 9.782 9.971 9.728 9.755 2,039,351 -0.53(-5.16%)
Jun 23, 2016 10.17 10.37 10.08 10.29 1,124,876 +0.25(+2.51%)
Jun 22, 2016 10.16 10.19 9.989 10.03 957,052 -0.02(-0.18%)
Jun 21, 2016 10.08 10.09 9.935 10.05 2,371,106 -0.04(-0.36%)
Jun 20, 2016 10.28 10.35 10.07 10.09 2,437,153 +0.02(+0.18%)
Jun 17, 2016 10.20 10.24 10.03 10.07 1,140,063 -0.04(-0.36%)
Jun 16, 2016 9.998 10.15 9.854 10.11 1,243,888 -0.01(-0.09%)
Jun 15, 2016 10.17 10.23 10.04 10.11 1,327,444 -0.05(-0.53%)
Jun 14, 2016 10.40 10.47 10.09 10.17 1,610,106 -0.29(-2.75%)
Jun 13, 2016 10.48 10.59 10.42 10.46 1,433,994 -0.07(-0.68%)
Jun 10, 2016 10.76 10.76 10.48 10.53 1,122,389 -0.27(-2.50%)
Jun 09, 2016 11.00 11.00 10.77 10.80 1,138,481 -0.22(-1.96%)
Jun 08, 2016 11.10 11.18 10.95 11.01 1,901,192 +0.09(+0.82%)
Jun 07, 2016 10.90 10.96 10.80 10.92 1,845,844 +0.09(+0.83%)
Jun 06, 2016 10.59 10.85 10.58 10.83 1,362,272 +0.30(+2.82%)
Jun 03, 2016 10.53 10.59 10.42 10.54 1,264,508 +0.10(+0.95%)
Jun 02, 2016 10.20 10.44 10.20 10.44 2,109,782 +0.18(+1.75%)
Jun 01, 2016 10.40 10.45 10.20 10.26 2,238,194 -0.21(-1.98%)
May 31, 2016 10.55 10.64 10.46 10.47 2,523,531 -0.07(-0.68%)
May 27, 2016 10.49 10.54 10.54 10.54 842,661 +0.00(+0.00%)
May 26, 2016 10.73 10.76 10.51 10.54 1,328,394 +0.02(+0.17%)
May 25, 2016 10.50 10.74 10.48 10.52 1,054,715 +0.08(+0.78%)
May 24, 2016 10.39 10.61 10.23 10.44 2,191,748 -0.04(-0.43%)
May 23, 2016 10.18 10.52 10.15 10.48 1,175,921 +0.23(+2.28%)
May 20, 2016 10.32 10.38 10.18 10.25 1,078,306 -0.02(-0.18%)
May 19, 2016 10.15 10.29 10.11 10.27 912,115 -0.02(-0.18%)
May 18, 2016 10.47 10.54 10.23 10.29 1,519,259 -0.28(-2.64%)
May 17, 2016 10.41 10.69 10.32 10.56 1,437,721 +0.13(+1.29%)
May 16, 2016 10.53 10.63 10.42 10.43 969,503 +0.02(+0.17%)
May 13, 2016 10.50 10.63 10.38 10.41 1,201,896 -0.13(-1.28%)
May 12, 2016 10.70 11.01 10.52 10.55 3,066,268 -0.05(-0.51%)
May 11, 2016 10.66 10.79 10.57 10.60 1,126,257 -0.02(-0.17%)
May 10, 2016 10.51 10.63 10.46 10.62 1,526,817 +0.19(+1.81%)
May 09, 2016 10.37 10.53 10.29 10.43 2,573,182 -0.03(-0.26%)
May 06, 2016 10.43 10.65 10.40 10.46 1,388,148 +0.02(+0.17%)
May 05, 2016 10.92 10.94 10.36 10.44 2,572,576 -0.30(-2.77%)
May 04, 2016 10.74 10.92 10.64 10.74 1,463,912 -0.09(-0.83%)
May 03, 2016 10.96 11.03 10.77 10.83 2,474,218 -0.28(-2.51%)
May 02, 2016 11.29 11.30 11.01 11.10 2,012,251 -0.15(-1.36%)
Apr 29, 2016 11.77 11.82 11.20 11.26 3,900,340 -0.54(-4.58%)
Apr 28, 2016 12.06 12.15 11.78 11.80 2,210,439 -0.31(-2.53%)
Apr 27, 2016 11.73 12.13 11.72 12.10 2,217,051 +0.38(+3.22%)
Apr 26, 2016 11.73 11.77 11.54 11.73 3,333,731 +0.09(+0.77%)
Apr 25, 2016 11.73 11.78 11.44 11.64 1,846,465 -0.15(-1.30%)
Apr 22, 2016 11.07 11.92 11.06 11.79 4,460,186 +0.72(+6.50%)
Apr 21, 2016 11.54 11.56 11.06 11.07 2,803,921 -0.43(-3.76%)
Apr 20, 2016 11.61 11.74 11.49 11.50 1,728,506 -0.08(-0.70%)
Apr 19, 2016 11.31 11.59 11.23 11.58 2,242,843 +0.44(+3.96%)
Apr 18, 2016 11.03 11.36 11.02 11.14 1,514,608 -0.07(-0.64%)
Apr 15, 2016 11.28 11.28 11.07 11.21 1,050,511 -0.13(-1.19%)
Apr 14, 2016 11.34 11.42 11.24 11.35 1,202,391 -0.03(-0.24%)
Apr 13, 2016 11.29 11.55 11.29 11.37 1,754,233 +0.19(+1.69%)
Apr 12, 2016 10.95 11.27 10.90 11.19 4,868,264 +0.32(+2.98%)
Apr 11, 2016 10.89 11.04 10.81 10.86 1,661,444 +0.02(+0.17%)
Apr 08, 2016 10.96 11.01 10.81 10.84 1,156,826 +0.11(+1.01%)
Apr 07, 2016 10.91 10.94 10.65 10.74 2,112,476 -0.33(-3.01%)
Apr 06, 2016 10.82 11.10 10.75 11.07 1,298,838 +0.32(+3.01%)
Apr 05, 2016 10.87 10.97 10.75 10.74 2,615,946 -0.27(-2.45%)
Apr 04, 2016 11.37 11.41 11.01 11.01 1,488,448 -0.41(-3.55%)
Apr 01, 2016 11.32 11.42 11.16 11.42 930,647 -0.13(-1.17%)
Mar 31, 2016 11.82 11.91 11.51 11.55 1,564,741 -0.21(-1.76%)
Mar 30, 2016 11.59 11.87 11.56 11.76 3,472,386 +0.30(+2.59%)
Mar 29, 2016 11.18 11.54 11.15 11.46 1,320,265 +0.17(+1.51%)
Mar 28, 2016 11.38 11.39 11.14 11.29 1,514,768 -0.07(-0.63%)
Mar 24, 2016 11.16 11.37 11.37 11.37 1,921,652 +0.04(+0.39%)
Mar 23, 2016 11.67 11.67 11.29 11.32 1,731,676 -0.35(-2.98%)
Mar 22, 2016 11.65 11.78 11.58 11.67 2,201,973 -0.02(-0.15%)
Mar 21, 2016 11.93 12.08 11.67 11.69 2,810,574 -0.22(-1.87%)
Mar 18, 2016 11.85 12.03 11.73 11.91 2,192,928 +0.11(+0.91%)
Mar 17, 2016 11.70 12.13 11.70 11.80 3,750,113 +0.21(+1.85%)
Mar 16, 2016 11.06 11.67 11.03 11.59 5,980,202 +0.50(+4.51%)
Mar 15, 2016 10.52 11.11 10.48 11.09 4,344,867 +0.42(+3.93%)
Mar 14, 2016 10.59 10.70 10.47 10.67 1,602,165 -0.04(-0.33%)
Mar 11, 2016 10.63 10.82 10.62 10.70 3,262,331 +0.25(+2.39%)
Mar 10, 2016 10.63 10.72 10.33 10.45 3,464,372 -0.15(-1.43%)
Mar 09, 2016 10.78 10.81 10.55 10.61 1,838,454 -0.03(-0.25%)
Mar 08, 2016 11.20 11.20 10.63 10.63 1,854,585 -0.64(-5.70%)
Mar 07, 2016 11.12 11.41 11.03 11.28 4,393,000 +0.13(+1.20%)
Mar 04, 2016 11.37 11.42 11.08 11.14 2,364,787 -0.15(-1.34%)
Mar 03, 2016 11.06 11.31 10.97 11.29 2,034,979 +0.22(+2.02%)
Mar 02, 2016 10.91 11.07 10.71 11.07 1,861,604 +0.11(+0.98%)
Mar 01, 2016 10.94 11.14 10.78 10.96 1,338,822 +0.15(+1.40%)
Feb 29, 2016 10.75 10.89 10.69 10.81 1,675,380 +0.12(+1.09%)
Feb 26, 2016 10.91 10.98 10.66 10.70 1,632,725 -0.05(-0.50%)
Feb 25, 2016 10.82 10.92 10.54 10.75 1,826,414 -0.10(-0.91%)
Feb 24, 2016 10.35 10.85 10.35 10.85 1,211,171 +0.12(+1.17%)
Feb 23, 2016 10.82 11.01 10.65 10.72 1,185,177 -0.31(-2.83%)
Feb 22, 2016 10.97 11.12 10.95 11.03 1,806,854 +0.29(+2.74%)
Feb 19, 2016 10.53 10.78 10.49 10.74 1,081,856 -0.05(-0.50%)
Feb 18, 2016 10.90 10.98 10.64 10.79 1,875,890 -0.04(-0.33%)
Feb 17, 2016 10.43 10.87 10.43 10.83 1,671,305 +0.55(+5.39%)
Feb 16, 2016 10.32 10.40 10.05 10.28 1,813,482 +0.07(+0.70%)
Feb 12, 2016 9.803 10.20 10.20 10.20 1,535,103 +0.60(+6.23%)
Feb 11, 2016 9.356 9.651 9.294 9.606 1,902,260 +0.09(+0.94%)
Feb 10, 2016 9.713 9.861 9.499 9.517 1,654,215 -0.18(-1.84%)
Feb 09, 2016 10.14 10.21 9.490 9.696 3,718,155 -0.55(-5.40%)
Feb 08, 2016 10.42 10.45 10.23 10.25 2,870,608 -0.77(-6.97%)
Feb 05, 2016 10.88 11.07 10.75 11.02 1,598,486 -0.06(-0.56%)
Feb 04, 2016 11.08 11.19 10.95 11.08 2,778,838 +0.17(+1.55%)
Feb 03, 2016 10.64 10.93 10.45 10.91 1,528,130 +0.44(+4.18%)
Feb 02, 2016 10.51 10.53 10.32 10.47 1,082,062 -0.35(-3.22%)
Feb 01, 2016 10.71 10.85 10.53 10.82 1,019,510 -0.02(-0.17%)
Jan 29, 2016 10.73 10.85 10.62 10.84 1,434,907 +0.20(+1.85%)
Jan 28, 2016 10.62 10.68 10.36 10.64 1,765,748 +0.35(+3.38%)
Jan 27, 2016 10.24 10.52 10.12 10.29 1,342,505 -0.04(-0.35%)
Jan 26, 2016 10.19 10.39 10.09 10.33 1,114,902 +0.35(+3.49%)
Jan 25, 2016 10.26 10.30 9.949 9.981 1,181,027 -0.37(-3.54%)
Jan 22, 2016 10.28 10.42 10.09 10.35 1,474,081 +0.36(+3.57%)
Jan 21, 2016 9.776 10.12 9.571 9.990 2,075,835 +0.29(+2.94%)
Jan 20, 2016 9.526 9.794 9.204 9.704 1,822,984 -0.03(-0.28%)
Jan 19, 2016 9.963 9.990 9.571 9.731 2,127,533 +0.08(+0.83%)
Jan 15, 2016 9.660 9.651 9.651 9.651 2,773,156 -0.44(-4.34%)
Jan 14, 2016 9.999 10.15 9.821 10.09 1,530,290 +0.18(+1.80%)
Jan 13, 2016 10.57 10.57 9.843 9.910 1,620,141 -0.31(-3.06%)
Jan 12, 2016 10.18 10.35 9.874 10.22 2,385,682 +0.17(+1.69%)
Jan 11, 2016 10.30 10.31 9.945 10.05 1,770,847 -0.16(-1.57%)
Jan 08, 2016 9.910 10.34 9.865 10.21 1,906,759 +0.42(+4.28%)
Jan 07, 2016 10.02 10.19 9.767 9.794 2,198,039 -0.46(-4.44%)
Jan 06, 2016 10.35 10.45 10.16 10.25 1,301,911 -0.31(-2.96%)
Jan 05, 2016 10.76 10.77 10.47 10.56 1,400,630 -0.20(-1.83%)
Jan 04, 2016 10.67 10.80 10.45 10.76 2,471,686 -0.25(-2.27%)
Dec 31, 2015 10.83 11.01 11.01 11.01 1,179,470 +0.18(+1.65%)
Dec 30, 2015 10.92 11.00 10.83 10.83 946,998 -0.24(-2.18%)
Dec 29, 2015 11.04 11.12 10.92 11.07 1,016,899 +0.23(+2.14%)
Dec 28, 2015 11.05 11.05 10.76 10.84 1,305,434 -0.26(-2.31%)
Dec 24, 2015 11.07 11.10 11.10 11.10 620,680 +0.00(+0.00%)
Dec 23, 2015 11.00 11.13 10.90 11.10 1,351,924 +0.25(+2.29%)
Dec 22, 2015 10.59 10.95 10.54 10.85 1,357,910 +0.20(+1.91%)
Dec 21, 2015 10.74 10.80 10.55 10.64 1,662,691 -0.05(-0.50%)
Dec 18, 2015 10.40 10.73 10.34 10.70 3,096,210 +0.37(+3.60%)
Dec 17, 2015 10.62 10.62 10.28 10.32 1,502,324 -0.30(-2.83%)
Dec 16, 2015 10.32 10.65 10.30 10.63 1,764,226 +0.27(+2.65%)
Dec 15, 2015 10.10 10.45 10.02 10.35 1,958,413 +0.34(+3.36%)
Dec 14, 2015 10.31 10.33 9.974 10.01 2,453,435 -0.27(-2.67%)
Dec 11, 2015 10.50 10.55 10.27 10.29 1,648,681 -0.45(-4.20%)
Dec 10, 2015 10.46 10.85 10.44 10.74 1,679,202 +0.21(+2.02%)
Dec 09, 2015 10.45 10.71 10.33 10.53 1,606,909 +0.19(+1.80%)
Dec 08, 2015 10.20 10.48 10.09 10.34 2,505,080 -0.01(-0.09%)
Dec 07, 2015 10.58 10.58 10.27 10.35 1,753,526 -0.37(-3.47%)
Dec 04, 2015 10.52 10.78 10.36 10.72 1,901,242 +0.20(+1.94%)
Dec 03, 2015 10.83 10.84 10.50 10.52 1,772,836 -0.21(-1.98%)
Dec 02, 2015 11.04 11.08 10.66 10.73 1,718,655 -0.33(-2.96%)
Dec 01, 2015 10.80 11.09 10.80 11.06 1,403,008 +0.24(+2.21%)
Nov 30, 2015 10.70 10.88 10.67 10.82 1,505,606 +0.11(+0.99%)
Nov 27, 2015 10.63 10.72 10.55 10.71 710,115 +0.03(+0.25%)
Nov 25, 2015 10.74 10.69 10.69 10.69 1,213,805 -0.07(-0.66%)
Nov 24, 2015 10.56 10.82 10.55 10.76 2,500,247 +0.18(+1.67%)
Nov 23, 2015 10.63 10.81 10.56 10.58 1,530,282 -0.10(-0.91%)
Nov 20, 2015 10.96 11.07 10.66 10.68 1,758,879 -0.28(-2.58%)
Nov 19, 2015 11.05 11.09 10.84 10.96 1,000,956 +0.02(+0.16%)
Nov 18, 2015 10.84 11.00 10.76 10.94 1,818,136 +0.17(+1.56%)
Nov 17, 2015 10.83 11.01 10.71 10.78 1,359,022 -0.04(-0.41%)
Nov 16, 2015 10.83 10.99 10.70 10.82 2,641,656 -0.01(-0.08%)
Nov 13, 2015 10.92 11.03 10.72 10.83 1,227,205 -0.12(-1.05%)
Nov 12, 2015 10.96 11.10 10.87 10.94 1,907,823 -0.14(-1.28%)
Nov 11, 2015 11.12 11.22 11.04 11.09 2,009,199 +0.00(+0.00%)
Nov 10, 2015 11.06 11.14 10.94 11.09 1,691,523 -0.01(-0.08%)
Nov 09, 2015 11.28 11.40 11.07 11.10 1,621,531 -0.21(-1.88%)
Nov 06, 2015 11.32 11.46 11.17 11.31 1,765,872 -0.17(-1.47%)
Nov 05, 2015 11.61 11.62 11.37 11.48 1,758,546 -0.20(-1.74%)
Nov 04, 2015 11.98 12.05 11.59 11.68 1,965,566 -0.30(-2.51%)
Nov 03, 2015 12.19 12.32 11.94 11.98 2,875,178 -0.26(-2.10%)
Nov 02, 2015 12.00 12.39 11.77 12.24 4,050,559 -0.31(-2.47%)
Oct 30, 2015 12.64 12.64 12.37 12.55 2,517,194 -0.04(-0.28%)
Oct 29, 2015 12.54 12.75 12.45 12.58 1,486,808 -0.02(-0.14%)
Oct 28, 2015 12.35 12.75 12.35 12.60 1,454,699 +0.30(+2.45%)
Oct 27, 2015 12.33 12.46 12.19 12.30 1,258,872 -0.19(-1.49%)
Oct 26, 2015 12.86 12.86 12.44 12.49 1,433,628 -0.29(-2.29%)
Oct 23, 2015 12.57 12.78 12.43 12.78 2,179,877 +0.21(+1.69%)
Oct 22, 2015 12.58 12.77 12.43 12.56 1,414,576 +0.09(+0.71%)
Oct 21, 2015 12.61 12.64 12.41 12.48 904,891 -0.14(-1.12%)
Oct 20, 2015 12.41 12.72 12.40 12.62 1,150,522 +0.16(+1.28%)
Oct 19, 2015 12.53 12.58 12.33 12.46 979,408 -0.20(-1.61%)
Oct 16, 2015 12.72 12.74 12.51 12.66 1,375,027 -0.03(-0.21%)
Oct 15, 2015 12.55 12.81 12.51 12.69 1,586,030 +0.13(+1.06%)
Oct 14, 2015 12.41 12.72 12.41 12.56 1,637,799 +0.14(+1.14%)
Oct 13, 2015 12.17 12.58 12.14 12.41 1,807,672 -0.02(-0.14%)
Oct 12, 2015 12.57 12.57 12.20 12.43 1,213,998 -0.11(-0.85%)
Oct 09, 2015 12.58 12.65 12.33 12.54 1,970,010 +0.01(+0.07%)
Oct 08, 2015 12.35 12.64 12.25 12.53 1,983,043 +0.23(+1.87%)
Oct 07, 2015 12.07 12.48 11.98 12.30 2,556,392 +0.39(+3.27%)
Oct 06, 2015 11.57 11.95 11.56 11.91 2,122,170 +0.34(+2.91%)
Oct 05, 2015 11.27 11.67 11.27 11.57 1,587,811 +0.44(+3.98%)
Oct 02, 2015 10.62 11.17 10.62 11.13 2,114,231 +0.45(+4.23%)
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.