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 (%)
Sep 30, 2005 22.10 22.28 21.72 21.75 1,996,564 -0.11(-0.52%)
Sep 29, 2005 21.54 22.15 21.45 21.86 3,302,843 +0.42(+1.95%)
Sep 28, 2005 21.35 21.69 21.15 21.44 3,213,789 +0.02(+0.09%)
Sep 27, 2005 21.59 21.71 21.04 21.42 3,246,754 -0.31(-1.44%)
Sep 26, 2005 20.98 21.74 20.43 21.74 6,664,235 +0.51(+2.39%)
Sep 23, 2005 21.24 21.41 20.94 21.23 4,110,718 -0.21(-0.97%)
Sep 22, 2005 22.15 22.17 21.26 21.43 3,519,326 -0.61(-2.78%)
Sep 21, 2005 21.87 22.24 21.68 22.05 2,865,940 +0.54(+2.53%)
Sep 20, 2005 22.28 22.60 21.48 21.50 3,770,249 -0.73(-3.29%)
Sep 19, 2005 21.82 22.50 21.82 22.24 5,968,045 +0.57(+2.63%)
Sep 16, 2005 20.94 21.77 20.72 21.67 5,903,100 +0.75(+3.60%)
Sep 15, 2005 21.24 21.26 20.63 20.91 2,292,260 -0.25(-1.17%)
Sep 14, 2005 20.73 21.24 20.71 21.16 4,126,462 +0.57(+2.78%)
Sep 13, 2005 21.54 21.54 20.49 20.59 6,814,297 -0.91(-4.22%)
Sep 12, 2005 22.36 22.36 21.31 21.50 5,974,441 -0.36(-1.66%)
Sep 09, 2005 20.93 21.95 20.84 21.86 7,374,201 +1.17(+5.64%)
Sep 08, 2005 20.40 21.03 20.40 20.69 3,988,208 +0.45(+2.23%)
Sep 07, 2005 20.18 20.50 20.08 20.24 3,831,750 -0.00(-0.02%)
Sep 06, 2005 20.51 20.71 19.97 20.24 6,432,499 -0.37(-1.78%)
Sep 02, 2005 21.13 21.13 20.29 20.61 3,701,368 -0.52(-2.44%)
Sep 01, 2005 20.63 21.41 20.58 21.13 8,141,240 +0.66(+3.22%)
Aug 31, 2005 19.39 20.98 19.27 20.47 8,890,566 +1.22(+6.34%)
Aug 30, 2005 18.87 19.31 18.70 19.25 3,722,033 +0.38(+2.00%)
Aug 29, 2005 18.48 18.87 18.48 18.87 2,586,480 +0.43(+2.34%)
Aug 26, 2005 18.96 19.06 18.32 18.44 2,781,807 -0.47(-2.49%)
Aug 25, 2005 18.82 18.96 18.58 18.91 1,952,775 +0.11(+0.61%)
Aug 24, 2005 18.89 19.11 18.78 18.80 2,868,400 -0.09(-0.47%)
Aug 23, 2005 19.21 19.39 18.81 18.89 2,461,019 -0.15(-0.81%)
Aug 22, 2005 19.38 19.38 18.94 19.04 2,927,441 +0.32(+1.69%)
Aug 19, 2005 18.22 18.86 18.21 18.72 4,245,528 +0.71(+3.95%)
Aug 18, 2005 18.29 18.43 17.62 18.01 8,379,371 -0.53(-2.87%)
Aug 17, 2005 18.98 19.14 18.34 18.54 3,922,279 -0.44(-2.33%)
Aug 16, 2005 19.50 19.54 18.91 18.99 3,231,994 -0.51(-2.63%)
Aug 15, 2005 19.96 20.03 19.22 19.50 4,925,482 -0.40(-2.02%)
Aug 12, 2005 19.76 20.00 19.56 19.90 3,431,748 +0.04(+0.20%)
Aug 11, 2005 19.54 20.01 19.54 19.86 4,405,922 +0.33(+1.66%)
Aug 10, 2005 19.05 19.60 19.05 19.54 3,933,104 +0.69(+3.64%)
Aug 09, 2005 18.86 18.94 18.67 18.85 1,871,102 +0.09(+0.48%)
Aug 08, 2005 18.72 19.00 18.60 18.76 2,457,575 +0.18(+0.98%)
Aug 05, 2005 19.02 19.11 18.19 18.58 5,620,196 -0.46(-2.43%)
Aug 04, 2005 19.50 19.50 19.02 19.04 2,613,049 -0.42(-2.17%)
Aug 03, 2005 19.17 19.59 19.13 19.46 5,989,693 +0.14(+0.72%)
Aug 02, 2005 19.41 19.65 19.02 19.32 4,419,699 -0.02(-0.13%)
Aug 01, 2005 19.07 19.58 18.90 19.35 3,688,576 +0.26(+1.38%)
Jul 29, 2005 19.41 19.86 18.80 19.09 8,369,531 -0.82(-4.12%)
Jul 28, 2005 19.76 20.11 19.49 19.91 3,656,104 +0.29(+1.47%)
Jul 27, 2005 19.64 19.91 19.29 19.62 3,580,827 -0.04(-0.19%)
Jul 26, 2005 19.72 19.72 19.59 19.65 2,458,559 -0.19(-0.96%)
Jul 25, 2005 20.15 20.15 19.76 19.85 2,996,322 -0.10(-0.49%)
Jul 22, 2005 19.92 20.03 19.80 19.94 2,140,230 +0.11(+0.53%)
Jul 21, 2005 19.95 20.08 19.71 19.84 3,162,129 +0.20(+0.99%)
Jul 20, 2005 19.84 20.51 19.31 19.64 8,996,348 -0.11(-0.56%)
Jul 19, 2005 19.22 19.85 19.22 19.75 4,267,176 +0.63(+3.30%)
Jul 18, 2005 18.67 19.21 18.67 19.12 3,041,587 +0.52(+2.80%)
Jul 15, 2005 18.72 18.76 18.50 18.60 2,346,381 -0.18(-0.95%)
Jul 14, 2005 19.39 19.39 18.64 18.78 4,484,152 -0.42(-2.20%)
Jul 13, 2005 19.15 19.71 19.08 19.20 5,867,675 +0.08(+0.40%)
Jul 12, 2005 18.50 19.21 18.41 19.13 4,701,127 +0.71(+3.86%)
Jul 11, 2005 18.39 18.58 18.00 18.41 5,400,761 +0.08(+0.42%)
Jul 08, 2005 18.58 18.81 18.32 18.34 3,635,439 -0.25(-1.33%)
Jul 07, 2005 18.40 18.62 18.28 18.59 2,309,972 -0.09(-0.48%)
Jul 06, 2005 19.02 19.21 18.51 18.67 4,136,302 -0.17(-0.91%)
Jul 05, 2005 18.48 19.04 17.62 18.85 4,856,109 +0.17(+0.91%)
Jul 01, 2005 18.23 18.74 18.12 18.67 2,848,228 +0.48(+2.66%)
Jun 30, 2005 18.17 18.25 17.94 18.19 4,580,093 -0.01(-0.07%)
Jun 29, 2005 18.11 18.23 17.77 18.20 3,698,416 +0.06(+0.31%)
Jun 28, 2005 18.00 18.19 17.68 18.15 4,385,258 +0.20(+1.13%)
Jun 27, 2005 17.24 18.08 17.00 17.94 6,870,385 +0.92(+5.42%)
Jun 24, 2005 17.42 17.62 16.86 17.02 3,262,006 -0.39(-2.22%)
Jun 23, 2005 17.76 17.82 17.27 17.41 2,691,770 -0.27(-1.52%)
Jun 22, 2005 17.43 17.76 17.38 17.67 3,019,447 +0.32(+1.85%)
Jun 21, 2005 17.48 17.60 17.05 17.35 3,297,431 -0.13(-0.72%)
Jun 20, 2005 17.91 17.91 17.44 17.48 2,988,450 -0.50(-2.78%)
Jun 17, 2005 18.30 18.43 17.90 17.98 5,909,496 -0.18(-1.01%)
Jun 16, 2005 17.89 18.25 17.89 18.16 3,825,846 +0.43(+2.45%)
Jun 15, 2005 17.48 17.74 17.37 17.73 3,955,244 +0.45(+2.61%)
Jun 14, 2005 17.03 17.31 16.92 17.28 1,817,473 +0.24(+1.43%)
Jun 13, 2005 17.07 17.09 16.75 17.03 2,674,550 +0.01(+0.07%)
Jun 10, 2005 16.69 17.09 16.64 17.02 2,424,610 +0.42(+2.52%)
Jun 09, 2005 16.57 16.60 16.16 16.60 3,412,068 +0.06(+0.34%)
Jun 08, 2005 16.77 16.84 16.38 16.54 3,737,285 -0.22(-1.33%)
Jun 07, 2005 16.83 17.00 16.69 16.77 3,378,120 -0.30(-1.74%)
Jun 06, 2005 17.31 17.42 16.93 17.06 2,277,500 -0.04(-0.24%)
Jun 03, 2005 16.85 17.27 16.81 17.11 3,231,994 +0.33(+1.96%)
Jun 02, 2005 17.52 17.63 16.74 16.78 5,880,467 -0.71(-4.05%)
Jun 01, 2005 16.87 17.52 16.79 17.48 5,534,094 +0.67(+4.01%)
May 31, 2005 16.61 16.92 16.31 16.81 5,983,297 +0.13(+0.78%)
May 27, 2005 16.44 16.84 16.36 16.68 4,583,045 +0.46(+2.86%)
May 26, 2005 15.57 16.29 15.49 16.22 4,319,821 +0.64(+4.12%)
May 25, 2005 15.85 15.85 15.26 15.57 3,408,624 -0.34(-2.15%)
May 24, 2005 15.73 15.91 15.47 15.91 2,544,660 +0.39(+2.54%)
May 23, 2005 15.07 15.61 15.07 15.52 2,679,962 +0.22(+1.46%)
May 20, 2005 15.80 15.80 15.17 15.30 3,567,050 -0.40(-2.56%)
May 19, 2005 15.83 15.85 15.59 15.70 2,999,274 -0.00(-0.03%)
May 18, 2005 15.83 16.24 15.57 15.70 5,678,745 +0.07(+0.44%)
May 17, 2005 15.30 15.75 15.28 15.63 5,246,762 +0.36(+2.34%)
May 16, 2005 15.35 15.47 15.00 15.28 5,508,018 -0.21(-1.36%)
May 13, 2005 15.85 15.92 15.07 15.49 7,602,984 -0.37(-2.31%)
May 12, 2005 17.15 17.21 15.79 15.85 6,948,123 -1.30(-7.56%)
May 11, 2005 17.07 17.22 16.61 17.15 3,216,249 +0.16(+0.96%)
May 10, 2005 17.74 18.02 16.77 16.99 7,462,270 -0.78(-4.39%)
May 09, 2005 17.26 17.78 17.26 17.77 3,728,429 +0.58(+3.36%)
May 06, 2005 17.30 17.46 16.93 17.19 2,976,150 +0.00(+0.02%)
May 05, 2005 17.28 17.56 17.12 17.19 4,808,384 +0.16(+0.93%)
May 04, 2005 16.42 17.03 16.20 17.03 5,747,133 +0.71(+4.36%)
May 03, 2005 16.67 16.71 16.06 16.32 5,234,462 +0.05(+0.30%)
May 02, 2005 15.04 16.32 14.87 16.27 5,879,483 +0.46(+2.93%)
Apr 29, 2005 16.26 16.26 15.62 15.80 2,595,337 -0.06(-0.38%)
Apr 28, 2005 15.59 15.96 15.10 15.87 6,793,632 +0.01(+0.08%)
Apr 27, 2005 16.46 16.46 15.72 15.85 7,070,632 -0.67(-4.06%)
Apr 26, 2005 16.67 16.83 16.51 16.52 5,170,993 +0.10(+0.59%)
Apr 25, 2005 16.26 16.43 15.90 16.43 3,566,066 +0.30(+1.84%)
Apr 22, 2005 16.19 16.30 15.75 16.13 4,132,858 +0.06(+0.38%)
Apr 21, 2005 15.91 16.13 15.38 16.07 4,539,256 +0.37(+2.38%)
Apr 20, 2005 16.46 16.46 15.45 15.69 5,556,235 -0.40(-2.48%)
Apr 19, 2005 16.05 16.46 15.47 16.09 7,486,378 +0.80(+5.21%)
Apr 18, 2005 14.88 15.31 14.55 15.30 8,693,764 +0.50(+3.41%)
Apr 15, 2005 14.83 15.24 14.67 14.79 7,442,098 -0.00(-0.03%)
Apr 14, 2005 15.46 15.65 14.63 14.80 10,100,412 -0.86(-5.48%)
Apr 13, 2005 16.75 16.77 15.60 15.65 11,037,685 -1.17(-6.96%)
Apr 12, 2005 17.03 17.19 16.34 16.82 5,243,810 -0.33(-1.90%)
Apr 11, 2005 17.59 17.67 16.99 17.15 2,688,818 -0.44(-2.52%)
Apr 08, 2005 17.51 17.77 17.35 17.59 2,392,138 +0.05(+0.30%)
Apr 07, 2005 17.76 17.84 17.39 17.54 2,563,848 -0.22(-1.21%)
Apr 06, 2005 17.50 17.79 17.44 17.76 3,218,709 +0.09(+0.53%)
Apr 05, 2005 17.89 17.98 17.47 17.66 3,670,372 -0.41(-2.29%)
Apr 04, 2005 18.35 18.54 17.89 18.08 3,320,063 -0.05(-0.29%)
Apr 01, 2005 18.23 18.61 17.89 18.13 6,670,631 +0.15(+0.81%)
Mar 31, 2005 17.25 18.09 17.00 17.98 7,827,831 +1.28(+7.64%)
Mar 30, 2005 16.34 16.71 16.22 16.71 5,940,984 +0.47(+2.88%)
Mar 29, 2005 17.00 17.39 16.04 16.24 11,757,491 -0.78(-4.59%)
Mar 28, 2005 17.86 17.86 16.75 17.02 8,418,732 -0.94(-5.23%)
Mar 24, 2005 17.96 18.21 17.46 17.96 4,949,098 +0.18(+1.01%)
Mar 23, 2005 18.70 18.70 17.46 17.78 9,073,101 -1.27(-6.68%)
Mar 22, 2005 18.90 19.47 18.86 19.05 4,655,370 -0.15(-0.76%)
Mar 21, 2005 19.77 19.80 19.11 19.20 5,282,679 -0.44(-2.24%)
Mar 18, 2005 19.11 20.12 18.96 19.64 10,358,715 +0.89(+4.77%)
Mar 17, 2005 18.16 18.78 18.10 18.74 5,221,178 +1.00(+5.66%)
Mar 16, 2005 17.70 17.93 17.30 17.74 3,364,835 +0.13(+0.74%)
Mar 15, 2005 17.40 17.77 17.28 17.61 2,957,454 +0.41(+2.41%)
Mar 14, 2005 17.99 18.03 16.99 17.19 4,104,322 -0.59(-3.29%)
Mar 11, 2005 16.98 17.95 16.96 17.78 3,199,521 +0.64(+3.75%)
Mar 10, 2005 17.89 18.03 16.87 17.14 7,995,605 -1.08(-5.91%)
Mar 09, 2005 18.47 18.67 18.16 18.22 3,819,450 -0.36(-1.93%)
Mar 08, 2005 18.56 18.91 18.38 18.57 4,066,929 +0.24(+1.31%)
Mar 07, 2005 18.88 18.90 18.30 18.33 3,426,336 -0.09(-0.46%)
Mar 04, 2005 18.09 18.92 18.04 18.42 6,686,375 +0.45(+2.51%)
Mar 03, 2005 17.82 18.17 17.68 17.97 3,558,686 +0.17(+0.94%)
Mar 02, 2005 17.07 18.28 16.77 17.80 8,109,751 +0.07(+0.41%)
Mar 01, 2005 18.70 18.91 17.38 17.73 8,473,345 -0.81(-4.39%)
Feb 28, 2005 19.68 19.68 18.29 18.54 8,224,389 -0.69(-3.59%)
Feb 25, 2005 19.69 19.89 19.03 19.23 8,059,074 +0.25(+1.31%)
Feb 24, 2005 18.03 19.69 17.88 18.98 7,585,764 +0.93(+5.16%)
Feb 23, 2005 18.00 18.12 17.65 18.05 5,484,402 +0.13(+0.75%)
Feb 22, 2005 17.75 18.16 17.52 17.92 5,186,738 +0.36(+2.06%)
Feb 18, 2005 17.86 17.89 17.42 17.56 3,866,191 -0.26(-1.48%)
Feb 17, 2005 17.87 18.27 17.58 17.82 5,209,862 +0.37(+2.12%)
Feb 16, 2005 17.33 17.52 16.99 17.45 3,169,017 +0.20(+1.18%)
Feb 15, 2005 17.17 17.77 17.07 17.25 3,933,596 +0.40(+2.39%)
Feb 14, 2005 17.38 17.45 16.47 16.85 5,999,533 -0.35(-2.06%)
Feb 11, 2005 16.41 17.75 16.16 17.20 11,386,026 +0.94(+5.77%)
Feb 10, 2005 15.32 16.31 15.32 16.26 5,200,022 +0.91(+5.96%)
Feb 09, 2005 15.56 15.60 15.25 15.35 3,066,679 -0.23(-1.49%)
Feb 08, 2005 15.61 15.67 15.35 15.58 4,791,164 -0.04(-0.23%)
Feb 07, 2005 15.70 16.06 15.54 15.61 5,767,306 -0.02(-0.13%)
Feb 04, 2005 15.42 15.80 15.24 15.63 10,696,232 +0.40(+2.61%)
Feb 03, 2005 14.81 15.27 14.57 15.24 6,223,888 +0.49(+3.34%)
Feb 02, 2005 14.57 14.84 14.49 14.74 3,242,326 +0.26(+1.77%)
Feb 01, 2005 14.02 14.74 13.97 14.49 5,581,327 +0.52(+3.76%)
Jan 31, 2005 13.65 13.98 13.33 13.96 5,419,457 +0.48(+3.53%)
Jan 28, 2005 14.24 14.40 13.36 13.49 8,599,298 -0.70(-4.96%)
Jan 27, 2005 14.23 14.80 13.26 14.19 11,550,356 -0.47(-3.22%)
Jan 26, 2005 15.12 15.12 14.06 14.66 5,809,126 -0.35(-2.35%)
Jan 25, 2005 15.03 15.12 14.80 15.02 5,287,107 +0.24(+1.59%)
Jan 24, 2005 14.21 14.84 14.15 14.78 7,205,442 +0.67(+4.78%)
Jan 21, 2005 13.91 14.21 13.84 14.11 3,488,821 +0.26(+1.88%)
Jan 20, 2005 13.98 14.02 13.56 13.85 3,043,063 -0.22(-1.53%)
Jan 19, 2005 14.06 14.13 13.91 14.06 1,816,489 +0.07(+0.52%)
Jan 18, 2005 14.02 14.11 13.89 13.99 3,057,331 +0.00(+0.03%)
Jan 14, 2005 14.27 14.27 13.86 13.98 2,735,559 -0.13(-0.89%)
Jan 13, 2005 13.90 14.22 13.66 14.11 3,452,905 +0.33(+2.39%)
Jan 12, 2005 13.89 14.00 13.70 13.78 4,431,999 +0.27(+2.02%)
Jan 11, 2005 13.62 13.64 13.41 13.51 4,073,326 +0.25(+1.90%)
Jan 10, 2005 13.21 13.55 12.91 13.26 3,914,407 +0.29(+2.23%)
Jan 07, 2005 13.11 13.17 12.83 12.97 2,811,328 -0.01(-0.11%)
Jan 06, 2005 12.71 13.03 12.54 12.98 19,780,154 +0.27(+2.13%)
Jan 05, 2005 13.70 13.71 12.57 12.71 26,984,612 -0.99(-7.26%)
Jan 04, 2005 13.65 13.92 13.65 13.71 14,559,469 +0.16(+1.15%)
Jan 03, 2005 14.26 14.26 13.15 13.55 34,631,876 -0.66(-4.64%)
Dec 31, 2004 14.13 14.32 13.96 14.21 11,871,635 +0.12(+0.83%)
Dec 30, 2004 13.62 14.11 13.62 14.09 16,534,385 +0.47(+3.48%)
Dec 29, 2004 13.31 13.63 13.31 13.62 10,423,659 +0.38(+2.87%)
Dec 28, 2004 13.33 13.33 13.20 13.24 3,763,853 +0.03(+0.22%)
Dec 27, 2004 13.35 13.36 13.19 13.21 4,113,670 +0.10(+0.80%)
Dec 23, 2004 13.01 13.16 12.93 13.11 7,704,828 +0.12(+0.96%)
Dec 22, 2004 13.22 13.29 12.91 12.98 9,378,636 -0.24(-1.79%)
Dec 21, 2004 13.41 13.41 13.17 13.22 9,214,798 -0.06(-0.47%)
Dec 20, 2004 12.87 13.41 12.81 13.28 15,347,664 +0.49(+3.82%)
Dec 17, 2004 12.67 12.85 12.60 12.79 6,332,129 +0.13(+0.99%)
Dec 16, 2004 12.83 12.87 12.62 12.67 7,638,407 -0.14(-1.09%)
Dec 15, 2004 12.47 12.84 12.47 12.80 8,878,265 +0.39(+3.11%)
Dec 14, 2004 12.53 12.53 12.34 12.42 6,739,511 -0.16(-1.30%)
Dec 13, 2004 12.54 12.62 12.35 12.58 8,479,739 +0.07(+0.54%)
Dec 10, 2004 12.53 12.59 12.40 12.51 12,456,139 +0.20(+1.61%)
Dec 09, 2004 12.06 12.65 11.92 12.32 28,494,582 +0.29(+2.40%)
Dec 08, 2004 11.61 12.10 11.58 12.03 25,270,952 -0.17(-1.37%)
Dec 07, 2004 12.85 12.99 12.11 12.20 21,520,382 -0.62(-4.86%)
Dec 06, 2004 12.81 12.99 12.70 12.82 8,386,750 -0.02(-0.16%)
Dec 03, 2004 13.01 13.01 12.53 12.84 20,900,454 -0.30(-2.32%)
Dec 02, 2004 13.49 13.67 12.67 13.14 24,580,174 -0.45(-3.34%)
Dec 01, 2004 13.25 13.62 13.02 13.60 11,070,156 +0.24(+1.78%)
Nov 30, 2004 13.41 13.64 13.31 13.36 8,324,757 -0.05(-0.34%)
Nov 29, 2004 13.69 13.78 13.33 13.41 9,737,309 -0.23(-1.70%)
Nov 26, 2004 13.25 13.77 13.25 13.64 7,780,105 +0.64(+4.94%)
Nov 24, 2004 13.18 13.18 12.89 13.00 7,952,800 -0.03(-0.25%)
Nov 23, 2004 13.23 13.31 13.01 13.03 11,539,530 -0.11(-0.85%)
Nov 22, 2004 12.73 13.33 12.72 13.14 16,065,010 +0.54(+4.27%)
Nov 19, 2004 12.29 12.78 12.27 12.60 8,798,560 +0.34(+2.81%)
Nov 18, 2004 12.51 12.56 12.26 12.26 7,000,766 -0.34(-2.71%)
Nov 17, 2004 12.54 12.67 12.47 12.60 9,600,039 +0.15(+1.17%)
Nov 16, 2004 12.33 12.55 12.15 12.45 16,915,198 +0.38(+3.13%)
Nov 15, 2004 12.34 12.37 11.96 12.07 9,971,996 -0.10(-0.80%)
Nov 12, 2004 11.52 12.37 11.50 12.17 19,917,424 +0.71(+6.18%)
Nov 11, 2004 11.51 11.53 11.43 11.46 2,763,111 -0.05(-0.47%)
Nov 10, 2004 11.52 11.70 11.45 11.52 5,499,653 -0.01(-0.06%)
Nov 09, 2004 11.40 11.65 11.40 11.52 4,653,893 +0.10(+0.89%)
Nov 08, 2004 11.65 11.65 11.40 11.42 4,131,382 -0.19(-1.66%)
Nov 05, 2004 11.51 11.65 11.43 11.62 7,540,990 +0.20(+1.74%)
Nov 04, 2004 11.25 11.46 11.25 11.42 5,929,175 +0.20(+1.81%)
Nov 03, 2004 11.08 11.24 11.08 11.21 5,703,344 +0.25(+2.30%)
Nov 02, 2004 10.98 11.15 10.87 10.96 6,380,838 -0.08(-0.75%)
Nov 01, 2004 11.09 11.21 10.97 11.04 4,804,447 +0.06(+0.52%)
Oct 29, 2004 10.95 11.04 10.91 10.99 6,451,687 +0.04(+0.41%)
Oct 28, 2004 11.21 11.23 10.90 10.94 9,538,046 -0.31(-2.72%)
Oct 27, 2004 11.48 11.59 11.09 11.25 12,433,999 -0.20(-1.72%)
Oct 26, 2004 11.33 11.46 11.28 11.44 7,492,281 +0.14(+1.21%)
Oct 25, 2004 11.38 11.46 11.29 11.31 6,495,967 +0.07(+0.59%)
Oct 22, 2004 11.28 11.42 11.17 11.24 9,329,927 -0.01(-0.05%)
Oct 21, 2004 10.79 11.34 10.79 11.25 14,369,062 +0.47(+4.36%)
Oct 20, 2004 10.74 10.83 10.73 10.78 7,735,825 +0.11(+0.99%)
Oct 19, 2004 10.68 10.85 10.65 10.67 8,214,055 -0.09(-0.83%)
Oct 18, 2004 11.03 11.14 10.70 10.76 9,533,618 -0.20(-1.81%)
Oct 15, 2004 10.73 10.97 10.73 10.96 7,545,418 +0.26(+2.43%)
Oct 14, 2004 10.59 10.83 10.59 10.70 8,909,261 +0.09(+0.83%)
Oct 13, 2004 10.60 10.77 10.45 10.61 27,932,218 -0.38(-3.42%)
Oct 12, 2004 11.31 11.31 10.84 10.98 12,606,693 -0.36(-3.13%)
Oct 11, 2004 11.32 11.35 11.21 11.34 4,051,677 +0.01(+0.07%)
Oct 08, 2004 11.51 11.52 11.29 11.33 6,004,452 +0.00(+0.02%)
Oct 07, 2004 11.67 11.72 11.31 11.33 10,441,371 -0.28(-2.38%)
Oct 06, 2004 11.20 11.62 11.20 11.61 12,478,280 +0.41(+3.69%)
Oct 05, 2004 11.21 11.30 11.12 11.19 6,442,830 +0.03(+0.30%)
Oct 04, 2004 10.98 11.21 10.79 11.16 13,749,134 +0.18(+1.67%)
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.