Skip to main content

Cameco Corporation (NY: CCJ )

41.15 +1.04 (+2.59%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.20 17.23 16.66 16.79 2,847,893 -0.54(-3.09%)
Sep 27, 2012 17.04 17.42 16.57 17.32 3,105,698 +0.39(+2.29%)
Sep 26, 2012 17.45 17.57 16.85 16.93 3,691,593 -0.79(-4.47%)
Sep 25, 2012 17.96 18.28 17.70 17.72 2,361,796 -0.28(-1.57%)
Sep 24, 2012 17.98 18.24 17.83 18.01 1,580,860 -0.19(-1.04%)
Sep 21, 2012 18.55 18.66 18.19 18.20 1,582,103 -0.27(-1.44%)
Sep 20, 2012 18.25 18.51 18.17 18.46 1,298,704 -0.07(-0.37%)
Sep 19, 2012 18.80 18.84 18.41 18.53 2,032,944 -0.20(-1.05%)
Sep 18, 2012 18.57 18.83 18.42 18.73 2,226,496 +0.16(+0.88%)
Sep 17, 2012 18.69 18.69 18.35 18.57 1,877,282 -0.09(-0.51%)
Sep 14, 2012 19.13 19.23 18.57 18.66 3,555,551 -0.21(-1.09%)
Sep 13, 2012 18.57 18.93 18.41 18.87 2,196,628 +0.31(+1.67%)
Sep 12, 2012 19.17 19.19 18.50 18.56 2,918,108 -0.52(-2.70%)
Sep 11, 2012 19.20 19.44 18.98 19.07 1,126,714 -0.08(-0.40%)
Sep 10, 2012 19.25 19.54 19.10 19.15 1,407,327 -0.13(-0.67%)
Sep 07, 2012 18.76 19.36 18.76 19.28 1,270,241 +0.55(+2.93%)
Sep 06, 2012 18.80 18.88 18.51 18.73 1,778,719 +0.09(+0.46%)
Sep 05, 2012 18.45 18.68 18.21 18.64 2,591,480 +0.21(+1.12%)
Sep 04, 2012 18.64 18.70 18.39 18.44 1,271,687 -0.33(-1.78%)
Aug 31, 2012 18.98 19.03 18.60 18.77 1,630,397 -0.03(-0.18%)
Aug 30, 2012 18.98 18.99 18.71 18.81 2,742,331 -0.25(-1.31%)
Aug 29, 2012 19.19 19.23 18.92 19.06 1,760,614 -0.21(-1.07%)
Aug 27, 2012 19.07 19.58 19.07 19.26 1,825,172 -0.22(-1.15%)
Aug 24, 2012 19.54 19.77 19.40 19.48 1,542,638 -0.21(-1.05%)
Aug 23, 2012 19.66 19.84 19.43 19.69 2,389,760 +0.03(+0.13%)
Aug 22, 2012 19.49 19.89 19.41 19.66 2,222,887 +0.11(+0.57%)
Aug 21, 2012 19.47 19.95 19.46 19.55 3,635,282 +0.13(+0.66%)
Aug 20, 2012 19.32 19.54 19.02 19.42 1,645,849 +0.07(+0.35%)
Aug 17, 2012 19.26 19.56 19.23 19.36 1,901,986 +0.01(+0.04%)
Aug 16, 2012 18.21 19.36 18.20 19.35 3,255,366 +1.19(+6.52%)
Aug 15, 2012 17.62 18.20 17.54 18.16 2,350,800 +0.47(+2.67%)
Aug 14, 2012 17.56 17.71 17.56 17.69 1,946,511 +0.16(+0.93%)
Aug 13, 2012 17.85 17.88 17.41 17.53 1,815,851 -0.37(-2.06%)
Aug 10, 2012 17.80 17.91 17.60 17.90 1,553,034 +0.08(+0.43%)
Aug 09, 2012 17.66 18.01 17.60 17.82 1,378,571 +0.08(+0.44%)
Aug 08, 2012 17.93 18.10 17.64 17.74 1,389,922 -0.26(-1.43%)
Aug 07, 2012 17.85 18.14 17.81 18.00 2,072,005 +0.30(+1.70%)
Aug 06, 2012 17.74 17.90 17.65 17.70 1,652,177 -0.02(-0.10%)
Aug 03, 2012 17.68 17.90 17.59 17.72 2,773,962 +0.38(+2.18%)
Aug 02, 2012 17.31 17.65 17.10 17.34 2,197,700 -0.13(-0.74%)
Aug 01, 2012 18.05 18.08 17.47 17.47 2,699,864 -0.48(-2.68%)
Jul 31, 2012 18.47 18.51 17.93 17.95 2,446,811 -0.60(-3.24%)
Jul 30, 2012 18.54 18.83 18.31 18.55 2,729,431 -0.33(-1.73%)
Jul 27, 2012 18.80 19.15 18.22 18.87 4,538,814 -0.32(-1.66%)
Jul 26, 2012 19.21 19.32 18.93 19.19 1,824,837 +0.29(+1.54%)
Jul 25, 2012 18.50 18.92 18.26 18.90 1,976,174 +0.45(+2.42%)
Jul 24, 2012 18.83 18.86 18.23 18.45 1,963,739 -0.41(-2.18%)
Jul 23, 2012 18.87 18.93 18.59 18.87 2,784,433 -0.51(-2.62%)
Jul 20, 2012 19.21 19.57 19.05 19.37 1,903,038 -0.03(-0.18%)
Jul 19, 2012 19.01 19.49 18.90 19.41 2,184,956 +0.46(+2.40%)
Jul 18, 2012 18.76 19.11 18.72 18.95 1,567,411 +0.12(+0.64%)
Jul 17, 2012 18.96 19.06 18.63 18.83 2,070,229 -0.06(-0.32%)
Jul 16, 2012 19.04 19.12 18.81 18.89 2,102,697 -0.27(-1.39%)
Jul 13, 2012 18.81 19.30 18.74 19.16 1,968,174 +0.39(+2.11%)
Jul 12, 2012 18.75 18.94 18.36 18.76 2,418,174 -0.22(-1.18%)
Jul 11, 2012 18.82 19.16 18.81 18.99 1,418,184 +0.15(+0.82%)
Jul 10, 2012 19.16 19.39 18.67 18.83 1,776,195 -0.23(-1.22%)
Jul 09, 2012 18.98 19.29 18.84 19.06 1,399,274 -0.02(-0.09%)
Jul 06, 2012 19.01 19.12 18.88 19.08 1,356,286 -0.16(-0.85%)
Jul 05, 2012 19.57 19.68 19.22 19.24 2,060,378 -0.20(-1.02%)
Jul 03, 2012 18.87 19.60 18.80 19.44 2,101,129 +0.74(+3.95%)
Jul 02, 2012 18.78 19.02 18.55 18.70 3,033,732 -0.15(-0.77%)
Jun 29, 2012 19.11 19.23 18.66 18.85 3,147,201 +0.22(+1.20%)
Jun 28, 2012 18.14 18.66 17.88 18.63 2,626,157 +0.23(+1.26%)
Jun 27, 2012 17.88 18.55 17.70 18.39 2,953,688 +0.65(+3.66%)
Jun 26, 2012 17.63 17.78 17.46 17.74 2,062,775 +0.21(+1.17%)
Jun 25, 2012 17.91 17.94 17.43 17.54 1,836,190 -0.67(-3.66%)
Jun 22, 2012 18.04 18.25 17.80 18.21 2,130,824 +0.37(+2.06%)
Jun 21, 2012 18.20 18.41 17.62 17.84 2,859,436 -0.28(-1.56%)
Jun 20, 2012 18.35 18.39 17.95 18.12 1,613,551 -0.22(-1.21%)
Jun 19, 2012 17.91 18.47 17.86 18.34 2,491,664 +0.50(+2.78%)
Jun 18, 2012 17.59 18.09 17.41 17.85 2,102,358 +0.18(+1.02%)
Jun 15, 2012 17.08 17.69 17.04 17.67 2,445,295 +0.60(+3.51%)
Jun 14, 2012 16.93 17.32 16.78 17.07 2,329,869 +0.20(+1.17%)
Jun 13, 2012 16.55 16.96 16.46 16.87 2,228,005 +0.21(+1.23%)
Jun 12, 2012 16.37 16.68 16.26 16.67 1,693,931 +0.43(+2.63%)
Jun 11, 2012 16.75 16.84 16.19 16.24 2,174,239 -0.20(-1.20%)
Jun 08, 2012 16.55 16.63 16.21 16.44 2,200,428 -0.15(-0.88%)
Jun 07, 2012 16.96 17.30 16.56 16.58 2,608,673 -0.21(-1.22%)
Jun 06, 2012 16.48 16.96 16.43 16.79 1,964,290 +0.50(+3.10%)
Jun 05, 2012 15.81 16.31 15.81 16.28 1,234,038 +0.47(+2.97%)
Jun 04, 2012 15.95 16.04 15.56 15.81 1,543,345 -0.15(-0.96%)
Jun 01, 2012 15.94 16.12 15.67 15.97 2,167,043 -0.42(-2.56%)
May 31, 2012 16.51 16.75 16.05 16.38 2,629,686 -0.03(-0.21%)
May 30, 2012 16.58 16.61 16.31 16.42 1,899,032 -0.54(-3.18%)
May 29, 2012 16.66 17.09 16.61 16.96 2,312,883 +0.57(+3.50%)
May 25, 2012 16.45 16.55 16.26 16.38 1,342,163 -0.10(-0.62%)
May 24, 2012 16.49 16.54 16.21 16.49 2,088,308 +0.04(+0.26%)
May 23, 2012 16.06 16.46 15.64 16.44 3,570,156 +0.12(+0.73%)
May 22, 2012 16.58 16.81 16.20 16.32 2,963,559 -0.30(-1.80%)
May 21, 2012 16.22 16.71 16.21 16.62 1,686,762 +0.42(+2.58%)
May 18, 2012 16.62 16.68 16.13 16.21 2,075,872 -0.10(-0.63%)
May 17, 2012 16.56 16.82 16.31 16.31 4,363,545 -0.26(-1.55%)
May 16, 2012 16.90 17.41 16.47 16.56 4,892,359 -0.43(-2.51%)
May 15, 2012 17.96 17.99 16.97 16.99 4,170,238 -1.02(-5.65%)
May 14, 2012 17.91 18.21 17.80 18.01 2,235,122 -0.42(-2.27%)
May 11, 2012 18.09 18.80 18.03 18.43 2,776,345 +0.06(+0.33%)
May 10, 2012 18.68 18.75 18.21 18.37 2,618,187 -0.17(-0.92%)
May 09, 2012 18.15 18.68 17.92 18.54 3,169,399 -0.09(-0.50%)
May 08, 2012 19.03 19.06 18.16 18.63 3,324,496 -0.62(-3.20%)
May 07, 2012 19.11 19.38 18.96 19.25 2,218,885 +0.02(+0.09%)
May 04, 2012 19.38 19.44 18.87 19.23 2,414,927 -0.43(-2.17%)
May 03, 2012 20.15 20.38 19.46 19.66 4,124,799 -0.34(-1.71%)
May 02, 2012 19.32 20.01 19.29 20.00 5,315,519 +0.54(+2.77%)
May 01, 2012 19.33 19.93 19.24 19.46 3,784,921 +0.57(+3.03%)
Apr 30, 2012 18.89 18.96 18.66 18.89 2,153,744 -0.15(-0.81%)
Apr 27, 2012 18.85 19.09 18.75 19.04 1,568,866 +0.32(+1.74%)
Apr 26, 2012 18.61 18.87 18.59 18.72 2,130,941 +0.00(+0.00%)
Apr 25, 2012 18.47 18.75 18.37 18.72 1,944,931 +0.42(+2.29%)
Apr 24, 2012 18.39 18.53 18.26 18.30 2,709,130 -0.08(-0.42%)
Apr 23, 2012 18.44 18.51 18.16 18.38 3,266,437 -0.56(-2.93%)
Apr 20, 2012 18.52 19.28 18.33 18.93 5,504,110 +0.83(+4.58%)
Apr 19, 2012 18.08 18.33 17.98 18.10 2,790,446 +0.12(+0.67%)
Apr 18, 2012 18.14 18.35 17.88 17.98 3,098,747 -0.27(-1.50%)
Apr 17, 2012 17.80 18.50 17.74 18.26 3,627,160 +0.71(+4.04%)
Apr 16, 2012 17.57 17.75 17.40 17.55 2,363,092 +0.03(+0.20%)
Apr 13, 2012 17.81 17.86 17.40 17.51 3,289,150 -0.45(-2.52%)
Apr 12, 2012 16.93 18.03 16.93 17.97 4,457,484 +1.13(+6.70%)
Apr 11, 2012 17.03 17.17 16.82 16.84 2,759,878 -0.09(-0.51%)
Apr 10, 2012 17.14 17.29 16.70 16.92 2,645,409 -0.28(-1.64%)
Apr 09, 2012 17.26 17.34 16.98 17.21 2,241,241 -0.26(-1.47%)
Apr 05, 2012 17.53 17.68 17.35 17.46 2,318,324 -0.16(-0.92%)
Apr 04, 2012 17.58 17.85 17.37 17.62 2,920,037 -0.24(-1.34%)
Apr 03, 2012 18.33 18.34 17.73 17.86 3,360,921 -0.56(-3.02%)
Apr 02, 2012 18.17 18.58 18.17 18.42 2,860,401 +0.05(+0.28%)
Mar 30, 2012 18.58 18.63 17.89 18.37 3,496,805 -0.06(-0.33%)
Mar 29, 2012 18.46 18.53 17.70 18.43 5,576,315 -0.13(-0.69%)
Mar 28, 2012 19.15 19.18 18.47 18.56 4,105,931 -0.65(-3.38%)
Mar 27, 2012 19.37 19.49 19.10 19.20 2,917,506 -0.21(-1.10%)
Mar 26, 2012 19.56 19.66 18.98 19.42 5,502,207 +0.11(+0.57%)
Mar 23, 2012 19.28 19.65 19.10 19.31 2,693,196 +0.06(+0.31%)
Mar 22, 2012 19.41 19.46 18.93 19.25 3,909,332 -0.31(-1.61%)
Mar 21, 2012 19.99 20.04 19.54 19.56 2,966,379 -0.38(-1.92%)
Mar 20, 2012 19.74 20.00 19.37 19.94 3,280,414 -0.06(-0.30%)
Mar 19, 2012 19.79 20.30 19.75 20.00 2,845,883 +0.27(+1.38%)
Mar 16, 2012 19.87 19.92 19.37 19.73 3,180,291 +0.10(+0.52%)
Mar 15, 2012 19.49 19.93 19.08 19.63 4,746,440 +0.19(+0.96%)
Mar 14, 2012 20.79 20.83 19.40 19.44 6,166,448 -1.29(-6.24%)
Mar 13, 2012 20.29 20.85 20.01 20.74 3,234,556 +0.58(+2.87%)
Mar 12, 2012 20.09 20.40 19.81 20.16 2,988,384 +0.10(+0.51%)
Mar 09, 2012 20.01 20.21 19.82 20.06 2,112,423 +0.20(+0.99%)
Mar 08, 2012 19.73 19.94 19.61 19.86 1,639,090 +0.32(+1.66%)
Mar 07, 2012 19.60 19.71 19.20 19.54 1,707,465 +0.00(+0.00%)
Mar 06, 2012 19.82 19.89 19.26 19.54 3,369,314 -0.83(-4.05%)
Mar 05, 2012 20.45 20.56 20.12 20.36 2,789,152 -0.22(-1.07%)
Mar 02, 2012 21.00 21.14 20.26 20.58 3,425,740 -0.48(-2.26%)
Mar 01, 2012 20.89 21.32 20.86 21.06 3,222,580 +0.16(+0.77%)
Feb 29, 2012 21.20 21.57 20.67 20.90 3,090,635 -0.31(-1.48%)
Feb 28, 2012 21.31 21.40 21.09 21.21 2,478,455 +0.00(+0.00%)
Feb 27, 2012 21.19 21.37 20.89 21.21 2,223,083 -0.23(-1.07%)
Feb 24, 2012 21.43 21.61 21.27 21.44 3,107,220 +0.05(+0.24%)
Feb 23, 2012 22.04 22.05 21.26 21.39 4,594,396 -0.58(-2.63%)
Feb 22, 2012 21.25 22.51 21.25 21.97 7,113,758 +0.54(+2.50%)
Feb 21, 2012 20.78 21.57 20.66 21.43 4,911,033 +1.01(+4.96%)
Feb 17, 2012 20.13 20.53 20.10 20.42 4,554,249 +0.43(+2.13%)
Feb 16, 2012 19.33 20.07 19.14 20.00 2,875,384 +0.74(+3.84%)
Feb 15, 2012 19.05 19.30 18.95 19.26 2,915,644 +0.21(+1.12%)
Feb 14, 2012 19.36 19.37 18.63 19.04 3,586,041 -0.37(-1.89%)
Feb 13, 2012 19.95 20.00 19.30 19.41 2,600,811 -0.27(-1.38%)
Feb 10, 2012 20.31 20.31 19.53 19.68 3,715,092 -0.23(-1.15%)
Feb 09, 2012 20.00 20.12 19.75 19.91 3,723,521 +0.18(+0.91%)
Feb 08, 2012 20.17 20.18 19.63 19.73 2,559,779 -0.38(-1.90%)
Feb 07, 2012 20.21 20.29 19.87 20.11 1,987,361 -0.02(-0.08%)
Feb 06, 2012 20.06 20.17 19.85 20.13 1,963,489 -0.08(-0.42%)
Feb 03, 2012 20.25 20.40 20.05 20.22 2,186,764 +0.19(+0.93%)
Feb 02, 2012 20.04 20.42 19.87 20.03 2,173,449 +0.05(+0.26%)
Feb 01, 2012 19.77 20.17 19.74 19.98 2,117,730 +0.18(+0.90%)
Jan 31, 2012 20.26 20.34 19.61 19.80 2,213,985 -0.24(-1.19%)
Jan 30, 2012 19.96 20.10 19.59 20.04 1,900,522 -0.19(-0.93%)
Jan 27, 2012 20.04 20.33 19.95 20.23 1,808,318 +0.14(+0.68%)
Jan 26, 2012 20.36 20.49 19.95 20.09 3,020,333 -0.16(-0.80%)
Jan 25, 2012 19.83 20.38 19.43 20.25 3,277,997 +0.41(+2.06%)
Jan 24, 2012 19.77 19.96 19.56 19.84 3,609,189 -0.23(-1.14%)
Jan 23, 2012 19.70 20.26 19.42 20.07 4,286,132 +0.51(+2.61%)
Jan 20, 2012 19.42 19.60 19.14 19.56 3,923,505 +0.03(+0.13%)
Jan 19, 2012 19.54 19.58 19.33 19.54 3,580,191 +0.26(+1.37%)
Jan 18, 2012 18.29 19.31 18.17 19.27 5,954,942 +0.94(+5.15%)
Jan 17, 2012 18.46 18.50 17.96 18.33 6,487,310 +1.16(+6.74%)
Jan 13, 2012 17.09 17.28 16.59 17.17 3,603,046 -0.09(-0.54%)
Jan 12, 2012 16.58 17.33 16.38 17.26 4,468,214 +0.88(+5.40%)
Jan 11, 2012 16.00 16.41 15.88 16.38 2,330,659 +0.43(+2.72%)
Jan 10, 2012 16.06 16.06 15.74 15.95 4,146,657 +0.23(+1.46%)
Jan 09, 2012 15.87 15.90 15.66 15.72 2,175,009 -0.08(-0.48%)
Jan 06, 2012 16.02 16.02 15.72 15.79 1,951,915 -0.21(-1.33%)
Jan 05, 2012 16.11 16.15 15.87 16.01 2,266,271 -0.22(-1.36%)
Jan 04, 2012 16.01 16.27 15.74 16.23 2,376,571 +0.87(+5.65%)
Dec 30, 2011 15.09 15.38 15.05 15.36 1,502,485 +0.26(+1.75%)
Dec 29, 2011 14.80 15.11 14.73 15.09 2,030,499 +0.31(+2.13%)
Dec 28, 2011 15.11 15.11 14.69 14.78 2,170,365 -0.21(-1.43%)
Dec 27, 2011 15.05 15.27 14.97 14.99 1,569,010 -0.20(-1.34%)
Dec 23, 2011 15.36 15.44 15.12 15.20 1,351,624 -0.06(-0.39%)
Dec 21, 2011 15.06 15.28 14.88 15.26 2,470,857 +0.24(+1.58%)
Dec 20, 2011 14.79 15.13 14.74 15.02 2,865,973 +0.55(+3.80%)
Dec 19, 2011 14.57 14.61 14.35 14.47 3,200,849 -0.06(-0.41%)
Dec 16, 2011 14.61 15.02 14.50 14.53 2,008,940 -0.05(-0.35%)
Dec 15, 2011 14.61 14.88 14.55 14.58 2,781,007 +0.10(+0.70%)
Dec 14, 2011 14.50 14.77 14.39 14.48 3,625,966 -0.26(-1.78%)
Dec 13, 2011 15.23 15.53 14.49 14.74 2,818,426 -0.47(-3.06%)
Dec 12, 2011 15.34 15.40 14.96 15.21 2,174,773 -0.44(-2.81%)
Dec 09, 2011 15.23 15.74 15.13 15.65 1,826,139 +0.43(+2.84%)
Dec 08, 2011 15.66 15.91 15.13 15.21 2,416,990 -0.67(-4.21%)
Dec 07, 2011 15.72 15.98 15.42 15.88 2,480,630 +0.01(+0.05%)
Dec 06, 2011 16.20 16.20 15.85 15.87 2,784,616 -0.33(-2.04%)
Dec 05, 2011 16.31 16.65 16.08 16.20 2,305,445 +0.08(+0.52%)
Dec 02, 2011 16.14 16.39 16.05 16.12 3,851,282 +0.21(+1.33%)
Dec 01, 2011 15.87 16.08 15.67 15.91 2,275,101 -0.12(-0.74%)
Nov 30, 2011 15.41 16.06 15.35 16.03 4,779,103 +1.23(+8.29%)
Nov 29, 2011 15.03 15.21 14.75 14.80 3,368,537 -0.16(-1.07%)
Nov 28, 2011 14.77 15.04 14.68 14.96 2,728,361 +0.86(+6.12%)
Nov 25, 2011 14.12 14.33 14.04 14.10 1,195,310 -0.17(-1.19%)
Nov 23, 2011 14.75 14.79 14.17 14.27 3,046,250 -0.65(-4.37%)
Nov 22, 2011 15.22 15.28 14.88 14.92 2,476,155 -0.44(-2.86%)
Nov 21, 2011 15.67 15.67 15.07 15.36 2,440,175 -0.58(-3.66%)
Nov 18, 2011 16.26 16.34 15.87 15.94 1,841,797 -0.07(-0.42%)
Nov 17, 2011 16.59 16.64 15.86 16.01 2,594,839 -0.65(-3.91%)
Nov 16, 2011 16.84 17.16 16.61 16.66 2,920,285 -0.38(-2.23%)
Nov 15, 2011 16.64 17.14 16.52 17.04 2,887,239 +0.27(+1.61%)
Nov 14, 2011 16.63 16.80 16.41 16.77 2,735,549 +0.02(+0.10%)
Nov 11, 2011 16.53 17.02 16.48 16.75 2,008,463 +0.36(+2.17%)
Nov 10, 2011 16.59 16.75 16.09 16.40 2,696,888 +0.03(+0.21%)
Nov 09, 2011 16.86 16.87 16.33 16.37 3,909,553 -0.93(-5.38%)
Nov 08, 2011 17.02 17.50 17.02 17.30 4,079,360 +0.28(+1.64%)
Nov 07, 2011 17.58 17.74 16.39 17.02 6,576,585 -1.13(-6.25%)
Nov 04, 2011 18.28 18.44 17.51 18.15 3,308,787 -0.21(-1.15%)
Nov 03, 2011 18.13 18.50 17.72 18.36 3,551,277 +0.41(+2.31%)
Nov 02, 2011 17.68 18.12 17.62 17.95 2,083,768 +0.51(+2.91%)
Nov 01, 2011 17.36 17.82 17.09 17.44 4,191,303 -0.69(-3.83%)
Oct 31, 2011 18.79 18.88 18.13 18.13 2,988,045 -1.00(-5.22%)
Oct 28, 2011 19.04 19.31 18.83 19.13 3,246,052 -0.16(-0.83%)
Oct 27, 2011 18.48 19.56 18.38 19.29 5,173,796 +1.62(+9.14%)
Oct 26, 2011 17.63 17.88 17.01 17.68 3,335,932 +0.24(+1.36%)
Oct 25, 2011 17.55 18.02 17.15 17.44 3,239,013 -0.24(-1.34%)
Oct 24, 2011 17.07 17.69 17.06 17.68 2,743,425 +0.67(+3.93%)
Oct 21, 2011 16.86 17.09 16.62 17.01 3,371,686 +0.38(+2.29%)
Oct 20, 2011 17.00 17.14 16.39 16.63 3,240,168 -0.44(-2.58%)
Oct 19, 2011 17.90 17.98 16.93 17.07 3,550,624 -0.88(-4.90%)
Oct 18, 2011 17.10 18.06 16.98 17.95 3,423,142 +0.77(+4.48%)
Oct 17, 2011 18.02 18.02 17.14 17.18 2,062,290 -0.78(-4.34%)
Oct 14, 2011 17.68 17.99 17.55 17.96 2,586,109 +0.53(+3.06%)
Oct 13, 2011 17.58 17.58 17.08 17.42 2,272,074 -0.17(-0.96%)
Oct 12, 2011 17.26 17.93 17.16 17.59 2,335,497 +0.60(+3.54%)
Oct 11, 2011 16.79 17.24 16.75 16.99 2,547,760 -0.14(-0.84%)
Oct 10, 2011 16.64 17.14 16.60 17.14 1,710,357 +0.85(+5.25%)
Oct 07, 2011 16.79 17.05 16.20 16.28 3,912,711 -0.40(-2.38%)
Oct 06, 2011 16.58 16.90 16.38 16.68 3,227,884 +0.54(+3.36%)
Oct 05, 2011 15.23 16.23 15.07 16.14 2,556,359 +0.97(+6.42%)
Oct 04, 2011 14.39 15.19 14.11 15.16 4,948,515 +0.51(+3.46%)
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.