Skip to main content

Cameco Corporation (NY: CCJ )

40.26 -0.04 (-0.10%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.10 15.86 14.77 15.50 4,212,086 -0.10(-0.65%)
Sep 29, 2011 15.91 16.03 15.30 15.60 2,560,357 +0.00(+0.00%)
Sep 28, 2011 16.75 16.83 15.59 15.60 1,902,441 -0.97(-5.83%)
Sep 27, 2011 16.70 17.11 16.45 16.57 3,106,810 +0.55(+3.42%)
Sep 26, 2011 15.48 16.06 14.99 16.02 2,600,828 +0.51(+3.26%)
Sep 23, 2011 15.67 15.85 15.33 15.52 2,928,797 -0.40(-2.49%)
Sep 22, 2011 16.17 16.26 15.44 15.91 4,882,300 -0.87(-5.17%)
Sep 21, 2011 17.09 17.56 16.78 16.78 3,885,782 -0.34(-1.97%)
Sep 20, 2011 17.70 17.76 17.11 17.12 2,515,985 -0.51(-2.91%)
Sep 19, 2011 17.67 17.77 17.42 17.63 2,477,893 -0.61(-3.32%)
Sep 16, 2011 18.44 18.59 18.08 18.24 1,358,348 -0.13(-0.73%)
Sep 15, 2011 17.83 18.41 17.80 18.37 1,992,632 +0.76(+4.30%)
Sep 14, 2011 17.76 17.87 17.19 17.61 1,749,147 -0.15(-0.85%)
Sep 13, 2011 17.50 17.89 17.35 17.77 1,747,177 +0.34(+1.93%)
Sep 12, 2011 17.50 17.65 17.00 17.43 3,545,400 -0.54(-3.00%)
Sep 09, 2011 18.60 18.67 17.90 17.97 2,152,440 -0.97(-5.11%)
Sep 08, 2011 19.22 19.29 18.86 18.94 1,645,168 -0.38(-1.96%)
Sep 07, 2011 18.91 19.44 18.80 19.31 1,749,594 +0.63(+3.38%)
Sep 06, 2011 18.30 18.90 18.28 18.68 2,458,594 -0.29(-1.51%)
Sep 02, 2011 19.25 19.29 18.89 18.97 1,973,153 -0.66(-3.35%)
Sep 01, 2011 19.79 20.06 19.58 19.63 2,069,348 +0.06(+0.30%)
Aug 31, 2011 19.49 19.85 19.26 19.57 1,774,816 +0.18(+0.91%)
Aug 30, 2011 19.06 19.51 18.94 19.39 1,397,810 +0.21(+1.10%)
Aug 29, 2011 19.05 19.20 18.94 19.18 1,706,946 +0.40(+2.11%)
Aug 26, 2011 18.52 18.81 17.93 18.78 3,836,018 +0.01(+0.05%)
Aug 25, 2011 18.89 19.05 18.58 18.78 3,674,637 +0.08(+0.40%)
Aug 24, 2011 18.40 18.77 18.20 18.70 2,296,755 +0.35(+1.88%)
Aug 23, 2011 17.78 18.36 17.68 18.35 3,228,277 +0.85(+4.86%)
Aug 22, 2011 18.08 18.11 17.46 17.50 2,494,288 +0.05(+0.29%)
Aug 19, 2011 17.82 18.36 17.42 17.45 3,110,089 -0.67(-3.72%)
Aug 18, 2011 18.60 18.69 18.00 18.13 3,190,119 -0.90(-4.73%)
Aug 17, 2011 19.31 19.63 18.97 19.03 1,631,686 -0.12(-0.62%)
Aug 16, 2011 19.88 19.94 18.99 19.15 3,169,795 -0.94(-4.69%)
Aug 15, 2011 19.32 20.09 19.27 20.09 2,323,088 +1.03(+5.39%)
Aug 12, 2011 19.34 19.37 18.93 19.06 2,417,781 +0.01(+0.04%)
Aug 11, 2011 18.35 19.25 18.07 19.05 4,548,549 +0.81(+4.43%)
Aug 10, 2011 18.37 18.89 17.43 18.25 7,665,945 -0.40(-2.12%)
Aug 09, 2011 19.83 19.25 17.30 18.64 10,314,633 -0.28(-1.47%)
Aug 08, 2011 19.83 19.83 18.60 18.92 8,513,443 -1.52(-7.45%)
Aug 05, 2011 19.79 20.80 19.55 20.44 5,624,946 +0.03(+0.16%)
Aug 04, 2011 20.72 20.95 20.33 20.41 4,032,158 -1.08(-5.02%)
Aug 03, 2011 21.57 21.62 20.77 21.49 2,471,224 -0.13(-0.58%)
Aug 02, 2011 22.04 22.43 21.57 21.61 2,325,450 -0.67(-3.02%)
Aug 01, 2011 22.86 22.93 22.02 22.29 1,538,259 -0.08(-0.34%)
Jul 29, 2011 22.13 22.65 22.06 22.36 2,275,876 -0.53(-2.32%)
Jul 28, 2011 22.79 23.36 22.54 22.89 1,897,876 -0.03(-0.15%)
Jul 27, 2011 23.84 23.89 22.84 22.93 3,043,563 -0.97(-4.05%)
Jul 26, 2011 23.39 24.15 22.99 23.89 4,158,418 +0.42(+1.79%)
Jul 25, 2011 22.85 23.90 22.67 23.47 4,213,823 +0.45(+1.97%)
Jul 22, 2011 22.72 23.07 22.72 23.02 2,429,491 +0.29(+1.30%)
Jul 21, 2011 22.10 22.78 22.05 22.72 2,312,588 +0.70(+3.17%)
Jul 20, 2011 22.13 22.14 21.91 22.03 1,194,992 +0.03(+0.15%)
Jul 19, 2011 21.78 22.03 21.72 21.99 1,879,123 +0.51(+2.39%)
Jul 18, 2011 21.30 21.58 20.96 21.48 1,932,733 +0.14(+0.67%)
Jul 15, 2011 21.39 21.54 21.10 21.34 1,521,674 +0.11(+0.52%)
Jul 14, 2011 21.86 22.00 21.16 21.23 2,049,289 -0.46(-2.13%)
Jul 13, 2011 21.39 22.08 21.38 21.69 2,404,327 +0.46(+2.18%)
Jul 12, 2011 21.35 21.64 21.09 21.23 2,357,277 -0.25(-1.18%)
Jul 11, 2011 22.19 22.29 21.39 21.48 2,472,308 -0.81(-3.63%)
Jul 08, 2011 22.22 22.35 21.92 22.29 1,837,647 -0.09(-0.41%)
Jul 07, 2011 22.52 22.62 22.08 22.38 1,785,530 +0.01(+0.04%)
Jul 06, 2011 22.23 22.43 22.03 22.37 1,946,630 +0.13(+0.61%)
Jul 05, 2011 22.77 22.77 21.95 22.24 3,330,595 -0.08(-0.38%)
Jul 01, 2011 22.34 22.40 21.95 22.32 1,603,929 +0.13(+0.61%)
Jun 30, 2011 21.85 22.24 21.68 22.19 2,686,803 +0.43(+1.97%)
Jun 29, 2011 21.55 21.89 21.26 21.76 2,778,844 +0.45(+2.13%)
Jun 28, 2011 20.93 21.30 20.86 21.30 2,169,418 +0.45(+2.14%)
Jun 27, 2011 20.87 20.92 20.56 20.85 2,518,580 +0.05(+0.24%)
Jun 24, 2011 20.87 21.06 20.70 20.80 4,200,286 +0.08(+0.40%)
Jun 23, 2011 20.23 20.78 20.02 20.72 4,888,046 +0.26(+1.27%)
Jun 22, 2011 20.58 20.70 20.16 20.46 4,916,641 -0.21(-1.01%)
Jun 21, 2011 19.57 20.74 19.48 20.67 4,626,478 +1.22(+6.25%)
Jun 20, 2011 19.45 19.49 19.42 19.45 5,627,925 -0.51(-2.56%)
Jun 17, 2011 20.54 20.84 19.78 19.97 5,590,528 -0.44(-2.18%)
Jun 16, 2011 20.58 20.72 20.22 20.41 3,086,673 -0.26(-1.26%)
Jun 15, 2011 20.68 21.22 20.59 20.67 3,289,565 -0.46(-2.18%)
Jun 14, 2011 21.26 21.42 20.80 21.13 5,180,337 -0.01(-0.04%)
Jun 13, 2011 21.74 21.93 20.69 21.14 4,403,775 -0.69(-3.15%)
Jun 10, 2011 22.05 22.22 21.75 21.83 2,316,553 -0.46(-2.07%)
Jun 09, 2011 22.13 22.47 21.95 22.29 3,824,201 +0.13(+0.57%)
Jun 08, 2011 22.57 22.73 21.75 22.16 4,975,036 -0.60(-2.65%)
Jun 07, 2011 22.88 23.16 22.69 22.77 1,859,052 -0.03(-0.11%)
Jun 06, 2011 23.53 23.71 22.65 22.79 2,257,072 -0.81(-3.45%)
Jun 03, 2011 23.70 24.06 23.41 23.61 2,229,131 +0.63(+2.74%)
May 24, 2011 22.93 23.45 22.76 22.98 2,702,477 +0.07(+0.29%)
May 23, 2011 22.52 23.11 22.23 22.91 2,730,068 +0.22(+0.96%)
May 20, 2011 22.85 22.89 22.36 22.69 2,350,199 -0.29(-1.28%)
May 19, 2011 23.21 23.33 22.69 22.98 2,439,979 -0.07(-0.29%)
May 18, 2011 22.52 23.39 22.35 23.05 3,366,083 +0.65(+2.88%)
May 17, 2011 22.26 22.56 22.14 22.41 3,901,920 +0.07(+0.30%)
May 16, 2011 21.94 22.77 21.84 22.34 3,680,254 +0.34(+1.52%)
May 13, 2011 22.15 22.28 21.80 22.00 3,417,795 -0.09(-0.42%)
May 12, 2011 23.06 23.18 21.94 22.10 8,386,239 -1.16(-4.98%)
May 11, 2011 24.25 24.26 23.06 23.25 4,049,033 -1.01(-4.15%)
May 10, 2011 24.70 24.70 24.07 24.26 2,427,952 -0.05(-0.21%)
May 09, 2011 23.97 24.40 23.86 24.31 2,587,677 +0.49(+2.08%)
May 06, 2011 23.87 24.50 23.61 23.81 2,960,311 -0.15(-0.63%)
May 05, 2011 24.08 24.48 23.89 23.97 3,132,013 -0.58(-2.36%)
May 04, 2011 25.28 25.31 24.30 24.54 3,098,147 -0.66(-2.63%)
May 03, 2011 25.45 26.09 24.88 25.21 4,770,474 -0.53(-2.05%)
May 02, 2011 25.73 25.79 25.50 25.73 5,951,024 +1.01(+4.10%)
Apr 29, 2011 24.57 24.78 24.39 24.72 1,727,394 +0.03(+0.14%)
Apr 28, 2011 24.71 24.80 24.42 24.69 2,336,481 -0.03(-0.10%)
Apr 27, 2011 24.65 24.81 23.94 24.71 2,333,440 +0.18(+0.75%)
Apr 26, 2011 24.27 24.58 24.26 24.53 1,711,447 +0.23(+0.97%)
Apr 25, 2011 24.46 24.58 24.06 24.29 1,874,745 -0.10(-0.41%)
Apr 21, 2011 24.65 24.65 24.25 24.39 2,884,417 +0.06(+0.24%)
Apr 20, 2011 24.07 24.65 24.00 24.33 2,926,603 +0.49(+2.08%)
Apr 19, 2011 23.80 23.90 23.56 23.84 2,160,443 +0.26(+1.10%)
Apr 18, 2011 23.98 23.98 23.29 23.58 3,046,092 -0.29(-1.19%)
Apr 15, 2011 23.59 23.90 23.49 23.86 3,188,242 +0.35(+1.50%)
Apr 14, 2011 23.45 23.72 23.35 23.51 3,515,585 -0.08(-0.36%)
Apr 13, 2011 23.81 24.21 23.49 23.60 3,408,708 -0.08(-0.35%)
Apr 12, 2011 23.94 24.09 22.93 23.68 9,570,720 -0.60(-2.45%)
Apr 11, 2011 25.13 25.18 24.09 24.28 5,764,676 -0.75(-3.02%)
Apr 08, 2011 25.31 25.36 24.85 25.03 2,951,496 +0.00(+0.00%)
Apr 07, 2011 25.58 25.80 24.99 25.03 6,484,026 -0.51(-2.00%)
Apr 06, 2011 26.19 26.21 25.48 25.54 2,979,454 -0.34(-1.33%)
Apr 05, 2011 26.08 26.24 25.58 25.89 4,691,771 +0.03(+0.13%)
Apr 04, 2011 25.61 26.13 25.58 25.85 3,288,513 +0.24(+0.95%)
Apr 01, 2011 25.43 26.15 25.37 25.61 4,367,276 +0.42(+1.66%)
Mar 31, 2011 25.08 25.29 24.90 25.19 3,623,659 +0.12(+0.47%)
Mar 30, 2011 25.07 25.07 25.07 25.07 4,416,022 +0.16(+0.64%)
Mar 29, 2011 24.91 25.02 24.17 24.91 8,007,241 -0.17(-0.70%)
Mar 28, 2011 26.12 26.12 25.03 25.09 8,061,727 -0.96(-3.69%)
Mar 25, 2011 25.74 26.52 25.73 26.05 4,064,540 +0.16(+0.61%)
Mar 24, 2011 26.56 26.66 25.81 25.89 5,993,922 -0.51(-1.93%)
Mar 23, 2011 27.00 27.00 25.92 26.40 5,295,037 -0.51(-1.89%)
Mar 22, 2011 27.11 27.43 26.42 26.91 11,280,596 +0.41(+1.55%)
Mar 21, 2011 26.83 27.13 26.27 26.50 18,067,914 +1.93(+7.86%)
Mar 18, 2011 24.43 24.99 24.08 24.57 15,109,101 +1.09(+4.63%)
Mar 17, 2011 25.48 25.76 23.47 23.48 24,166,392 -1.28(-5.16%)
Mar 16, 2011 26.98 27.47 23.83 24.76 27,685,814 -2.46(-9.03%)
Mar 15, 2011 25.68 27.41 25.66 27.22 27,625,988 +0.43(+1.59%)
Mar 14, 2011 25.20 27.37 24.07 26.79 32,598,038 -4.45(-14.23%)
Mar 11, 2011 30.95 31.77 30.75 31.24 2,533,876 -0.07(-0.21%)
Mar 10, 2011 31.73 31.79 30.98 31.31 2,181,212 -0.86(-2.68%)
Mar 09, 2011 33.09 33.14 32.01 32.17 1,989,406 -0.79(-2.38%)
Mar 08, 2011 32.79 33.21 32.18 32.95 2,016,529 +0.46(+1.41%)
Mar 07, 2011 33.95 34.07 31.69 32.49 5,293,685 -1.46(-4.31%)
Mar 04, 2011 33.85 34.62 33.81 33.95 2,278,467 +0.08(+0.22%)
Mar 03, 2011 33.75 33.90 33.24 33.88 2,415,688 +0.35(+1.05%)
Mar 02, 2011 33.86 33.87 33.28 33.53 2,917,024 -0.34(-1.01%)
Mar 01, 2011 34.11 34.36 33.85 33.87 2,235,644 -0.18(-0.52%)
Feb 28, 2011 34.69 34.74 33.92 34.05 2,265,744 -0.31(-0.90%)
Feb 25, 2011 34.08 34.68 33.89 34.36 3,077,465 +0.84(+2.52%)
Feb 24, 2011 33.75 34.47 33.43 33.51 3,513,421 -0.20(-0.59%)
Feb 23, 2011 33.57 34.30 33.29 33.71 7,007,177 +0.01(+0.02%)
Feb 22, 2011 34.36 34.81 33.69 33.70 4,444,301 -1.33(-3.79%)
Feb 18, 2011 35.98 36.01 34.74 35.03 2,582,331 -0.98(-2.72%)
Feb 17, 2011 36.01 36.03 35.58 36.01 1,492,474 +0.32(+0.89%)
Feb 16, 2011 35.93 36.04 35.22 35.69 2,437,628 -0.24(-0.67%)
Feb 15, 2011 36.97 37.19 35.78 35.94 2,592,898 -0.49(-1.35%)
Feb 14, 2011 35.56 37.45 35.54 36.43 3,899,408 +1.09(+3.10%)
Feb 11, 2011 35.53 35.63 34.97 35.33 1,670,009 -0.03(-0.09%)
Feb 10, 2011 35.22 35.59 34.71 35.37 2,458,325 -0.06(-0.17%)
Feb 09, 2011 34.64 35.68 34.54 35.43 3,830,756 +1.11(+3.24%)
Feb 08, 2011 34.66 34.71 33.93 34.31 2,615,038 -0.28(-0.80%)
Feb 07, 2011 35.41 35.41 34.39 34.59 2,305,115 -0.41(-1.17%)
Feb 04, 2011 35.84 36.21 34.73 35.00 2,733,210 -0.54(-1.53%)
Feb 03, 2011 35.83 35.90 35.24 35.54 2,466,261 -0.39(-1.09%)
Feb 02, 2011 36.16 36.90 35.74 35.94 5,007,254 +0.36(+1.01%)
Feb 01, 2011 35.39 36.47 35.19 35.58 4,566,989 +0.92(+2.65%)
Jan 31, 2011 33.47 34.96 33.46 34.66 3,609,765 +1.40(+4.22%)
Jan 28, 2011 32.16 33.57 32.16 33.25 3,634,927 +0.84(+2.60%)
Jan 27, 2011 32.91 33.23 32.17 32.41 1,854,607 -0.33(-1.02%)
Jan 26, 2011 32.20 32.89 31.94 32.74 2,154,403 +0.75(+2.35%)
Jan 25, 2011 32.36 32.73 31.46 31.99 2,323,268 -0.56(-1.72%)
Jan 24, 2011 31.80 32.72 31.80 32.55 2,005,340 +0.16(+0.49%)
Jan 21, 2011 32.36 32.58 32.01 32.39 2,516,413 +0.43(+1.33%)
Jan 20, 2011 33.08 33.08 31.42 31.97 3,918,028 -1.45(-4.33%)
Jan 19, 2011 33.90 34.04 33.22 33.41 3,412,411 -0.47(-1.38%)
Jan 18, 2011 33.70 34.32 33.60 33.88 2,083,615 +0.48(+1.43%)
Jan 14, 2011 32.76 33.43 32.68 33.40 1,985,270 +0.27(+0.81%)
Jan 13, 2011 33.03 33.40 32.52 33.14 1,952,858 +0.10(+0.30%)
Jan 12, 2011 32.93 33.23 32.58 33.04 2,250,358 +0.52(+1.59%)
Jan 11, 2011 32.50 32.71 32.01 32.52 3,829,513 +0.61(+1.91%)
Jan 10, 2011 31.31 31.97 30.88 31.91 5,151,619 -0.02(-0.05%)
Jan 07, 2011 32.85 32.87 31.56 31.92 4,502,615 -1.03(-3.12%)
Jan 06, 2011 33.51 33.79 32.74 32.95 2,415,258 -0.43(-1.28%)
Jan 05, 2011 33.49 33.58 33.05 33.38 2,129,790 -0.10(-0.30%)
Jan 04, 2011 33.91 34.18 33.11 33.48 2,544,191 -0.48(-1.43%)
Jan 03, 2011 34.21 34.65 33.85 33.96 1,519,292 +0.22(+0.64%)
Dec 31, 2010 33.55 34.15 33.43 33.75 1,215,905 +0.22(+0.65%)
Dec 30, 2010 33.73 34.21 33.35 33.53 1,941,773 -0.13(-0.40%)
Dec 29, 2010 32.95 33.76 32.93 33.66 2,495,214 +0.97(+2.97%)
Dec 28, 2010 33.23 33.23 32.55 32.69 1,122,788 -0.45(-1.36%)
Dec 27, 2010 33.16 33.20 32.88 33.14 588,363 +0.04(+0.13%)
Dec 23, 2010 33.16 33.22 32.53 33.10 1,176,736 +0.03(+0.10%)
Dec 22, 2010 33.04 33.24 32.79 33.07 1,328,044 +0.13(+0.41%)
Dec 21, 2010 32.99 33.10 32.62 32.93 1,938,795 +0.04(+0.13%)
Dec 20, 2010 32.82 33.11 32.60 32.89 1,691,327 -0.02(-0.05%)
Dec 17, 2010 32.35 33.03 32.18 32.91 2,748,007 +0.65(+2.02%)
Dec 16, 2010 31.94 32.38 31.75 32.26 2,105,250 +0.46(+1.44%)
Dec 15, 2010 31.83 32.53 31.55 31.80 2,628,311 -0.17(-0.52%)
Dec 14, 2010 32.94 32.96 31.78 31.97 3,003,653 -0.44(-1.36%)
Dec 13, 2010 32.37 33.27 32.31 32.41 4,157,916 +0.47(+1.46%)
Dec 10, 2010 31.32 32.18 31.29 31.94 2,474,168 +0.73(+2.35%)
Dec 09, 2010 31.18 31.35 30.88 31.21 2,022,015 +0.41(+1.33%)
Dec 08, 2010 31.57 31.67 30.51 30.80 2,998,660 -0.84(-2.66%)
Dec 07, 2010 31.98 32.28 31.61 31.64 5,313,969 +0.12(+0.37%)
Dec 06, 2010 31.27 31.68 31.22 31.52 3,293,767 +0.23(+0.75%)
Dec 03, 2010 31.56 31.64 30.98 31.29 2,652,053 -0.15(-0.48%)
Dec 02, 2010 31.30 31.82 31.28 31.44 4,339,995 +0.28(+0.88%)
Dec 01, 2010 30.88 31.37 30.87 31.17 7,072,599 +0.91(+3.01%)
Nov 30, 2010 30.65 30.74 30.21 30.26 2,891,254 -0.52(-1.68%)
Nov 29, 2010 30.64 30.96 29.92 30.77 3,298,463 +0.08(+0.24%)
Nov 26, 2010 30.73 30.99 30.62 30.70 1,630,990 -0.30(-0.97%)
Nov 24, 2010 30.08 31.00 31.00 31.00 4,815,253 +1.64(+5.60%)
Nov 23, 2010 29.04 29.36 28.86 29.36 2,145,667 -0.17(-0.56%)
Nov 22, 2010 29.56 29.59 28.86 29.52 2,550,731 +0.00(+0.00%)
Nov 19, 2010 29.07 29.66 28.45 29.52 2,755,103 +0.39(+1.35%)
Nov 18, 2010 28.81 29.42 28.78 29.13 2,294,175 +0.76(+2.68%)
Nov 17, 2010 27.83 28.70 27.83 28.37 2,719,652 +0.35(+1.25%)
Nov 16, 2010 29.03 29.03 27.27 28.02 7,020,067 -1.95(-6.51%)
Nov 15, 2010 30.10 30.32 29.59 29.97 2,662,935 -0.02(-0.06%)
Nov 12, 2010 30.88 30.98 29.50 29.99 4,069,484 -1.22(-3.90%)
Nov 11, 2010 30.40 31.24 30.30 31.21 3,656,462 +0.95(+3.14%)
Nov 10, 2010 31.12 31.12 29.79 30.26 4,964,610 -0.45(-1.47%)
Nov 09, 2010 30.47 32.17 30.38 30.71 10,007,782 +0.89(+2.99%)
Nov 08, 2010 27.82 29.95 27.70 29.81 7,135,455 +2.07(+7.46%)
Nov 05, 2010 27.55 28.10 27.50 27.75 2,374,911 +0.36(+1.31%)
Nov 04, 2010 26.92 27.53 26.74 27.39 2,370,189 +1.11(+4.22%)
Nov 03, 2010 26.54 26.68 25.83 26.28 2,107,336 -0.09(-0.35%)
Nov 02, 2010 26.60 26.75 26.11 26.37 1,618,180 +0.04(+0.16%)
Nov 01, 2010 26.01 26.69 25.86 26.33 2,055,275 +0.50(+1.94%)
Oct 29, 2010 25.41 26.06 25.41 25.83 1,313,943 +0.31(+1.21%)
Oct 28, 2010 25.63 25.88 25.29 25.52 1,207,277 +0.07(+0.29%)
Oct 27, 2010 25.70 25.70 24.94 25.44 1,377,794 -0.33(-1.29%)
Oct 25, 2010 25.07 26.15 25.01 25.78 2,926,597 +1.08(+4.36%)
Oct 22, 2010 24.78 24.91 24.46 24.70 1,084,414 +0.06(+0.24%)
Oct 21, 2010 25.31 25.35 24.49 24.64 1,436,964 -0.37(-1.47%)
Oct 20, 2010 24.64 25.19 24.47 25.01 1,776,190 +0.41(+1.66%)
Oct 19, 2010 25.22 25.33 24.41 24.60 2,163,376 -1.13(-4.41%)
Oct 18, 2010 25.42 25.81 25.26 25.74 1,424,869 +0.25(+0.98%)
Oct 15, 2010 25.54 25.65 25.17 25.48 1,264,142 +0.17(+0.67%)
Oct 14, 2010 25.54 25.68 25.25 25.31 1,215,407 -0.20(-0.80%)
Oct 13, 2010 25.27 25.54 25.26 25.52 1,880,329 +0.55(+2.20%)
Oct 12, 2010 24.88 25.11 24.52 24.97 1,694,668 -0.09(-0.37%)
Oct 11, 2010 25.12 25.42 24.77 25.06 1,505,667 +0.14(+0.57%)
Oct 08, 2010 24.92 25.06 23.87 24.92 3,293,086 +0.99(+4.15%)
Oct 07, 2010 23.61 23.97 23.23 23.93 2,173,903 +0.29(+1.24%)
Oct 06, 2010 23.59 23.94 23.57 23.63 2,047,302 +0.13(+0.53%)
Oct 05, 2010 23.19 23.57 23.09 23.51 1,612,658 +0.47(+2.03%)
Oct 04, 2010 23.36 23.40 22.88 23.04 1,806,978 -0.33(-1.43%)
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.