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, 2010 20.80 20.85 20.20 20.74 2,292,455 +0.13(+0.65%)
Sep 29, 2010 20.50 20.84 20.45 20.60 1,543,676 -0.01(-0.04%)
Sep 28, 2010 20.46 20.69 20.13 20.61 1,454,442 +0.25(+1.24%)
Sep 27, 2010 20.51 20.62 20.19 20.36 1,555,961 -0.08(-0.40%)
Sep 24, 2010 19.92 20.47 19.89 20.44 2,229,276 +0.78(+3.97%)
Sep 23, 2010 19.48 19.86 19.36 19.66 1,184,877 -0.04(-0.19%)
Sep 22, 2010 19.72 19.96 19.60 19.69 1,310,453 -0.01(-0.08%)
Sep 21, 2010 19.78 19.86 19.53 19.71 2,050,314 +0.04(+0.23%)
Sep 20, 2010 19.37 19.77 19.31 19.66 1,555,600 +0.27(+1.38%)
Sep 17, 2010 19.40 19.69 19.17 19.40 1,574,000 -0.28(-1.44%)
Sep 15, 2010 19.55 19.80 19.54 19.68 1,277,793 -0.08(-0.41%)
Sep 14, 2010 19.93 19.97 19.66 19.76 1,468,756 -0.08(-0.41%)
Sep 13, 2010 19.75 20.04 19.65 19.84 2,032,624 +0.41(+2.11%)
Sep 10, 2010 19.10 19.53 19.10 19.43 1,492,148 +0.33(+1.71%)
Sep 09, 2010 19.47 19.54 18.87 19.11 1,299,319 -0.09(-0.46%)
Sep 08, 2010 19.12 19.46 19.12 19.19 1,676,019 +0.21(+1.10%)
Sep 07, 2010 19.19 19.30 18.84 18.99 1,980,119 -0.33(-1.70%)
Sep 03, 2010 19.27 19.34 19.14 19.31 1,874,522 +0.31(+1.64%)
Sep 02, 2010 18.72 19.00 18.61 19.00 1,564,505 +0.39(+2.12%)
Sep 01, 2010 18.46 18.76 18.36 18.61 2,284,144 +0.55(+3.05%)
Aug 31, 2010 18.06 18.29 17.97 18.06 16,263 -0.16(-0.90%)
Aug 30, 2010 18.46 18.47 18.20 18.22 1,946,163 -0.15(-0.81%)
Aug 27, 2010 18.37 18.39 17.80 18.37 2,232,418 +0.26(+1.44%)
Aug 26, 2010 18.30 18.45 17.87 18.11 268 -0.04(-0.21%)
Aug 25, 2010 17.89 18.20 17.80 18.15 2,808,072 -0.10(-0.57%)
Aug 24, 2010 18.75 18.85 18.18 18.25 3,497,686 -0.82(-4.29%)
Aug 23, 2010 19.11 19.40 19.04 19.07 2,891,153 +0.13(+0.67%)
Aug 20, 2010 18.91 19.00 18.71 18.94 1,630,652 -0.13(-0.66%)
Aug 19, 2010 19.37 19.49 18.87 19.07 2,275,645 -0.43(-2.21%)
Aug 18, 2010 19.11 19.66 18.97 19.50 2,652,564 +0.42(+2.22%)
Aug 17, 2010 18.75 19.35 18.60 19.08 3,238,213 +0.62(+3.39%)
Aug 16, 2010 18.29 18.57 18.11 18.45 2,038,257 +0.01(+0.04%)
Aug 13, 2010 18.44 18.70 18.25 18.44 2,344,253 -0.21(-1.12%)
Aug 12, 2010 18.29 18.78 18.11 18.65 2,678,682 +0.03(+0.16%)
Aug 11, 2010 18.91 18.91 18.46 18.62 2,720,444 -0.65(-3.36%)
Aug 10, 2010 19.56 19.56 19.05 19.27 2,502,879 -0.52(-2.63%)
Aug 09, 2010 19.90 19.90 19.55 19.79 1,194,270 +0.07(+0.38%)
Aug 06, 2010 19.72 19.87 19.44 19.72 2,295,808 -0.06(-0.30%)
Aug 05, 2010 19.72 19.87 19.60 19.78 2,645,342 +0.13(+0.68%)
Aug 04, 2010 19.66 19.68 19.39 19.64 6,008 +0.19(+0.99%)
Aug 03, 2010 19.48 19.63 19.36 19.45 134 -0.16(-0.83%)
Aug 02, 2010 19.44 19.71 19.28 19.61 2,878,491 +0.65(+3.41%)
Jul 30, 2010 18.96 19.08 18.58 18.96 2,579,779 +0.07(+0.39%)
Jul 29, 2010 19.06 19.11 18.67 18.89 2,403,700 +0.08(+0.43%)
Jul 28, 2010 19.03 19.12 18.67 18.81 3,093,485 -0.52(-2.69%)
Jul 27, 2010 18.91 19.37 18.89 19.33 5,257,068 +0.72(+3.88%)
Jul 26, 2010 18.41 18.65 18.30 18.61 1,782,714 +0.28(+1.50%)
Jul 23, 2010 18.28 18.46 18.04 18.33 1,802,567 +0.07(+0.37%)
Jul 22, 2010 17.89 18.32 17.86 18.26 1,680,073 +0.50(+2.81%)
Jul 21, 2010 18.28 18.33 17.62 17.77 1,839,287 -0.27(-1.48%)
Jul 20, 2010 17.54 18.17 17.54 18.03 134 +0.26(+1.47%)
Jul 19, 2010 18.00 18.13 17.67 17.77 1,903,154 -0.07(-0.42%)
Jul 16, 2010 17.85 18.46 17.75 17.85 2,714,520 -0.62(-3.34%)
Jul 15, 2010 18.18 18.56 17.64 18.47 3,370,855 +0.51(+2.82%)
Jul 14, 2010 18.38 18.40 17.86 17.96 2,377,975 -0.33(-1.79%)
Jul 13, 2010 18.18 18.45 17.93 18.29 4,612,726 +0.83(+4.73%)
Jul 12, 2010 17.07 17.77 17.07 17.46 3,902,763 +0.47(+2.76%)
Jul 09, 2010 16.99 17.01 16.62 16.99 1,763,655 +0.19(+1.15%)
Jul 08, 2010 16.98 16.99 16.45 16.80 2,369,437 +0.07(+0.44%)
Jul 07, 2010 16.01 16.75 15.94 16.72 2,430,981 +0.80(+5.05%)
Jul 06, 2010 15.69 16.07 15.64 15.92 2,240,732 +0.30(+1.90%)
Jul 02, 2010 15.62 16.11 15.48 15.62 1,663,803 -0.25(-1.55%)
Jul 01, 2010 15.85 15.96 15.40 15.87 1,846,388 +0.04(+0.23%)
Jun 30, 2010 16.06 16.20 15.82 15.83 177 -0.30(-1.85%)
Jun 29, 2010 16.64 16.64 16.03 16.13 3,041,209 -0.67(-4.00%)
Jun 25, 2010 16.80 16.94 16.38 16.80 2,007,416 +0.39(+2.39%)
Jun 24, 2010 16.85 16.93 16.31 16.41 3,275,480 -0.52(-3.10%)
Jun 23, 2010 16.58 16.99 16.58 16.93 2,534,836 -0.02(-0.13%)
Jun 22, 2010 17.37 17.37 16.92 16.96 2,142,596 -0.33(-1.92%)
Jun 21, 2010 17.76 17.91 17.19 17.29 2,202,888 -0.33(-1.89%)
Jun 18, 2010 17.62 17.69 17.37 17.62 2,059,397 +0.29(+1.66%)
Jun 17, 2010 17.57 17.57 17.18 17.33 33,400 -0.25(-1.43%)
Jun 16, 2010 17.61 17.77 17.44 17.59 2,543,181 -0.01(-0.08%)
Jun 15, 2010 17.13 17.60 17.13 17.60 135 +0.53(+3.12%)
Jun 14, 2010 17.19 17.43 17.03 17.07 3,155,031 +0.01(+0.09%)
Jun 11, 2010 16.82 17.13 16.76 17.05 2,328,758 +0.08(+0.48%)
Jun 10, 2010 16.77 17.07 16.76 16.97 3,268,996 +0.44(+2.68%)
Jun 09, 2010 17.18 17.18 16.47 16.53 4,551,651 -0.32(-1.89%)
Jun 08, 2010 16.79 17.22 16.48 16.85 4,655,155 +0.15(+0.89%)
Jun 07, 2010 17.02 17.18 16.66 16.70 2,908,832 -0.33(-1.95%)
Jun 04, 2010 17.03 17.71 16.90 17.03 2,874,306 -0.72(-4.08%)
Jun 03, 2010 18.00 18.00 17.37 17.76 2,586,108 -0.08(-0.46%)
Jun 02, 2010 17.26 17.84 17.26 17.84 1,859,061 +0.61(+3.52%)
Jun 01, 2010 17.90 17.96 17.22 17.23 2,928,700 -0.84(-4.66%)
May 28, 2010 18.07 18.37 17.96 18.07 2,184,623 -0.12(-0.65%)
May 27, 2010 17.98 18.19 17.90 18.19 2,901,791 +0.56(+3.19%)
May 26, 2010 18.05 18.07 17.61 17.63 270 -0.19(-1.08%)
May 25, 2010 16.99 17.86 16.88 17.82 2,818 +0.17(+0.96%)
May 24, 2010 17.82 17.96 17.60 17.65 2,743,142 -0.16(-0.87%)
May 21, 2010 16.96 17.87 16.91 17.81 4,871,478 +0.41(+2.38%)
May 20, 2010 17.20 17.67 17.12 17.39 5,119,418 -0.72(-4.00%)
May 19, 2010 18.30 18.39 17.77 18.12 3,979,988 -0.35(-1.88%)
May 18, 2010 18.61 18.81 18.45 18.47 4,172,325 +0.13(+0.69%)
May 17, 2010 18.63 18.63 17.99 18.34 3,733,241 -0.21(-1.16%)
May 14, 2010 18.55 18.60 18.04 18.55 4,032,356 -0.24(-1.30%)
May 13, 2010 18.64 18.92 18.59 18.80 2,988,281 +0.10(+0.51%)
May 12, 2010 18.38 18.83 18.36 18.70 3,271,574 +0.47(+2.60%)
May 11, 2010 18.19 18.35 18.19 18.23 3,583,560 +0.21(+1.19%)
May 10, 2010 17.81 18.04 17.76 18.01 3,077,237 +0.65(+3.75%)
May 07, 2010 17.39 17.64 17.02 17.36 4,814,422 -0.01(-0.04%)
May 06, 2010 17.41 18.13 16.57 17.37 1,081 -0.35(-1.96%)
May 05, 2010 17.82 18.33 17.65 17.72 4,685,660 -0.33(-1.84%)
May 04, 2010 18.01 18.12 17.69 18.05 3,872,264 -0.15(-0.81%)
May 03, 2010 18.41 18.47 18.12 18.20 5,652,300 +0.00(+0.00%)
Apr 30, 2010 18.19 18.66 18.11 18.20 4,509,326 -0.05(-0.28%)
Apr 29, 2010 18.38 18.47 17.93 18.25 3,644,886 -0.18(-0.96%)
Apr 28, 2010 18.73 18.73 18.12 18.43 3,167,034 -0.17(-0.91%)
Apr 27, 2010 18.74 19.03 18.50 18.60 2,901,334 -0.24(-1.26%)
Apr 26, 2010 18.84 19.00 18.69 18.84 3,167,974 -0.02(-0.12%)
Apr 23, 2010 18.96 19.01 18.78 18.86 3,357,142 -0.16(-0.82%)
Apr 22, 2010 19.08 19.08 18.81 19.01 2,135,387 -0.21(-1.12%)
Apr 21, 2010 19.20 19.41 19.02 19.23 1,393,753 -0.07(-0.38%)
Apr 20, 2010 19.46 19.46 19.23 19.30 108,256 +0.09(+0.46%)
Apr 19, 2010 19.09 19.21 18.79 19.21 2,054,732 -0.07(-0.38%)
Apr 16, 2010 19.63 19.66 19.03 19.29 3,025,482 -0.40(-2.03%)
Apr 15, 2010 19.96 19.99 19.65 19.69 1,920,958 -0.27(-1.37%)
Apr 14, 2010 20.12 20.13 19.86 19.96 1,724,309 -0.15(-0.74%)
Apr 13, 2010 20.13 20.13 19.84 20.11 2,261,329 -0.10(-0.51%)
Apr 12, 2010 20.31 20.31 20.07 20.21 2,627,123 -0.13(-0.62%)
Apr 09, 2010 20.03 20.39 19.94 20.34 1,771,883 +0.35(+1.74%)
Apr 08, 2010 19.75 20.02 19.57 19.99 1,578,601 +0.05(+0.26%)
Apr 07, 2010 19.79 20.06 19.76 19.94 2,775,096 -0.06(-0.30%)
Apr 06, 2010 19.93 20.21 19.86 20.00 2,447,183 +0.22(+1.12%)
Apr 05, 2010 19.60 20.05 19.47 19.77 3,322,806 +0.03(+0.15%)
Apr 01, 2010 20.44 19.74 19.74 19.74 5,000,813 -0.53(-2.59%)
Mar 31, 2010 20.26 20.46 20.14 20.27 1,697,133 -0.03(-0.15%)
Mar 30, 2010 20.33 20.45 20.12 20.30 2,399,223 +0.07(+0.33%)
Mar 29, 2010 19.97 20.25 19.84 20.23 1,294,692 +0.53(+2.70%)
Mar 26, 2010 19.68 19.87 19.47 19.70 1,710,352 +0.10(+0.53%)
Mar 25, 2010 20.00 20.18 19.57 19.60 1,537,112 -0.25(-1.26%)
Mar 24, 2010 20.15 20.17 19.78 19.85 2,136,112 -0.49(-2.39%)
Mar 23, 2010 20.24 20.40 20.14 20.33 2,181,165 +0.05(+0.25%)
Mar 22, 2010 20.04 20.31 19.86 20.28 1,335,282 -0.03(-0.14%)
Mar 19, 2010 20.80 20.81 20.15 20.31 2,158,865 -0.33(-1.60%)
Mar 18, 2010 21.15 21.20 20.54 20.64 1,380,416 -0.41(-1.96%)
Mar 17, 2010 20.78 21.25 20.78 21.06 2,704,268 +0.42(+2.03%)
Mar 16, 2010 20.55 20.67 20.40 20.64 1,865,968 +0.18(+0.90%)
Mar 15, 2010 20.18 20.45 20.18 20.45 1,966,238 -0.30(-1.45%)
Mar 12, 2010 20.85 20.89 20.60 20.75 3,381,954 +0.08(+0.39%)
Mar 11, 2010 20.52 20.67 20.38 20.67 3,228,287 +0.13(+0.61%)
Mar 10, 2010 20.25 20.58 20.25 20.55 4,131,219 +0.30(+1.49%)
Mar 09, 2010 20.14 20.46 20.01 20.25 2,032,222 +0.01(+0.07%)
Mar 08, 2010 20.25 20.39 20.11 20.23 2,255,869 +0.04(+0.22%)
Mar 05, 2010 20.13 20.30 20.11 20.19 2,968,179 +0.21(+1.03%)
Mar 04, 2010 20.01 20.19 19.83 19.98 2,937,192 -0.03(-0.15%)
Mar 03, 2010 20.30 20.39 19.71 20.01 6,425,011 -0.40(-1.95%)
Mar 02, 2010 20.55 20.58 20.34 20.41 2,488,549 -0.06(-0.29%)
Mar 01, 2010 20.23 20.53 20.07 20.47 2,295,250 +0.25(+1.24%)
Feb 26, 2010 20.46 20.46 19.98 20.22 2,850,653 -0.21(-1.04%)
Feb 25, 2010 20.17 20.53 19.46 20.43 4,702,014 -0.34(-1.63%)
Feb 24, 2010 20.77 21.08 20.58 20.77 2,894,400 +0.05(+0.25%)
Feb 23, 2010 21.47 21.71 20.56 20.72 3,579,706 -0.80(-3.73%)
Feb 22, 2010 21.75 21.81 21.45 21.52 2,856,989 +0.05(+0.24%)
Feb 19, 2010 21.20 21.81 21.12 21.47 3,048,404 +0.32(+1.50%)
Feb 18, 2010 20.75 21.24 20.75 21.15 2,678,015 +0.31(+1.48%)
Feb 17, 2010 20.81 20.97 20.52 20.84 2,607,951 +0.15(+0.75%)
Feb 16, 2010 20.64 20.78 20.42 20.69 3,222,086 +0.41(+2.03%)
Feb 12, 2010 20.34 20.28 20.28 20.28 3,826,510 -0.27(-1.32%)
Feb 11, 2010 19.95 20.61 19.82 20.55 3,249,004 +0.68(+3.44%)
Feb 10, 2010 19.89 20.14 19.71 19.86 2,745,117 -0.01(-0.04%)
Feb 09, 2010 19.35 19.97 19.22 19.87 4,768,695 +0.92(+4.85%)
Feb 08, 2010 19.49 19.49 18.91 18.95 3,026,528 -0.43(-2.24%)
Feb 05, 2010 19.03 19.43 18.62 19.39 4,289,880 +0.27(+1.42%)
Feb 04, 2010 19.91 19.91 19.06 19.11 4,865,908 -1.02(-5.08%)
Feb 03, 2010 20.72 20.82 20.11 20.14 3,109,816 -0.61(-2.94%)
Feb 02, 2010 20.92 20.92 20.46 20.75 2,572,747 +0.46(+2.27%)
Feb 01, 2010 20.15 20.55 20.08 20.29 2,426,260 +0.37(+1.87%)
Jan 29, 2010 20.78 21.28 19.77 19.91 3,943,906 -0.93(-4.45%)
Jan 28, 2010 20.82 20.95 20.78 20.84 2,424,785 +0.16(+0.78%)
Jan 27, 2010 20.81 21.25 20.43 20.68 3,196,484 -0.24(-1.13%)
Jan 26, 2010 20.67 21.21 20.43 20.92 2,450,258 -0.14(-0.66%)
Jan 25, 2010 20.97 21.39 20.87 21.06 1,883,525 +0.19(+0.92%)
Jan 22, 2010 21.39 21.40 20.78 20.86 3,032,054 -0.58(-2.71%)
Jan 21, 2010 22.06 22.12 21.38 21.45 2,579,168 -0.64(-2.90%)
Jan 20, 2010 22.45 22.45 21.89 22.09 1,827,586 -0.60(-2.66%)
Jan 19, 2010 22.48 22.72 22.39 22.69 1,915,002 +0.22(+0.98%)
Jan 15, 2010 22.90 22.47 22.47 22.47 2,626,266 -0.42(-1.83%)
Jan 14, 2010 23.00 23.07 22.78 22.89 2,098,825 +0.01(+0.03%)
Jan 13, 2010 23.06 23.13 22.45 22.88 2,308,452 -0.08(-0.35%)
Jan 12, 2010 23.16 23.35 22.80 22.96 1,937,397 -0.52(-2.19%)
Jan 11, 2010 23.86 23.99 23.29 23.48 1,831,188 -0.22(-0.93%)
Jan 08, 2010 23.62 23.73 23.16 23.70 2,478,158 +0.13(+0.53%)
Jan 07, 2010 24.01 24.19 23.10 23.57 3,156,423 -0.52(-2.17%)
Jan 06, 2010 24.17 24.36 23.98 24.09 2,822,650 -0.10(-0.40%)
Jan 05, 2010 24.63 24.78 24.01 24.19 2,135,071 -0.26(-1.08%)
Jan 04, 2010 24.19 24.82 24.19 24.45 1,574,805 +0.79(+3.33%)
Dec 31, 2009 23.81 23.67 23.67 23.67 731,021 -0.06(-0.25%)
Dec 30, 2009 23.83 23.83 23.54 23.73 732,051 -0.17(-0.71%)
Dec 29, 2009 24.28 24.35 23.84 23.89 987,503 -0.10(-0.43%)
Dec 28, 2009 24.10 24.28 23.86 24.00 1,087,572 -0.06(-0.24%)
Dec 24, 2009 24.01 24.21 23.83 24.06 939,502 +0.06(+0.25%)
Dec 23, 2009 23.30 24.03 23.30 24.00 2,006,445 +0.73(+3.13%)
Dec 22, 2009 22.84 23.37 22.84 23.27 1,213,211 +0.40(+1.74%)
Dec 21, 2009 22.56 23.05 22.56 22.87 2,033,452 +0.39(+1.73%)
Dec 18, 2009 22.56 22.82 22.25 22.48 2,214,871 -0.09(-0.39%)
Dec 17, 2009 22.86 22.86 22.31 22.57 2,728,547 -0.58(-2.51%)
Dec 16, 2009 23.23 23.38 22.91 23.15 1,993,730 +0.04(+0.16%)
Dec 15, 2009 23.10 23.49 23.00 23.12 1,960,085 -0.10(-0.44%)
Dec 14, 2009 23.20 23.37 23.06 23.22 2,426,336 +0.65(+2.87%)
Dec 11, 2009 22.48 22.73 22.36 22.57 2,119,711 +0.07(+0.29%)
Dec 10, 2009 22.11 22.57 21.75 22.50 3,836,401 +0.70(+3.21%)
Dec 09, 2009 21.78 21.88 21.20 21.81 3,885,342 +0.26(+1.19%)
Dec 08, 2009 22.30 22.44 21.35 21.55 5,807,663 -1.32(-5.79%)
Dec 07, 2009 22.45 23.12 22.45 22.87 2,824,638 +0.20(+0.88%)
Dec 04, 2009 22.95 23.53 22.35 22.67 3,759,101 -0.29(-1.25%)
Dec 03, 2009 22.92 23.39 22.64 22.96 5,410,945 +0.17(+0.74%)
Dec 02, 2009 22.01 22.83 22.01 22.79 3,340,104 +0.79(+3.58%)
Dec 01, 2009 21.47 22.28 21.47 22.00 2,322,211 +0.82(+3.85%)
Nov 30, 2009 21.17 21.53 21.04 21.19 2,884,600 +0.18(+0.88%)
Nov 27, 2009 20.78 21.26 20.40 21.00 1,500,148 -0.82(-3.74%)
Nov 25, 2009 21.61 21.84 21.31 21.82 1,747,336 +0.29(+1.33%)
Nov 24, 2009 21.80 21.86 21.25 21.53 2,102,434 -0.35(-1.58%)
Nov 23, 2009 22.20 22.37 21.76 21.88 1,345,330 +0.07(+0.30%)
Nov 20, 2009 21.92 22.14 21.61 21.81 2,211,907 -0.44(-1.98%)
Nov 19, 2009 22.07 22.34 21.75 22.25 2,671,811 +0.09(+0.40%)
Nov 18, 2009 21.96 22.36 21.96 22.17 2,523,447 +0.32(+1.48%)
Nov 17, 2009 21.76 22.03 21.39 21.84 3,134,839 -0.24(-1.07%)
Nov 16, 2009 22.00 22.40 21.91 22.08 2,814,764 +0.35(+1.59%)
Nov 13, 2009 21.68 21.89 21.53 21.73 1,788,406 +0.15(+0.68%)
Nov 12, 2009 21.63 21.82 21.27 21.58 5,864,479 -0.18(-0.81%)
Nov 11, 2009 22.23 22.23 21.72 21.76 2,456,222 -0.02(-0.10%)
Nov 10, 2009 21.86 21.93 21.53 21.78 2,374,561 -0.19(-0.87%)
Nov 09, 2009 22.02 22.34 21.88 21.97 2,901,678 +0.61(+2.86%)
Nov 06, 2009 21.17 21.85 20.99 21.36 2,070,692 -0.02(-0.10%)
Nov 05, 2009 21.08 21.66 20.94 21.39 3,127,452 +0.54(+2.58%)
Nov 04, 2009 21.06 21.74 20.75 20.85 3,706,931 +0.06(+0.28%)
Nov 03, 2009 19.80 20.97 19.61 20.79 3,915,798 +0.62(+3.06%)
Nov 02, 2009 20.50 20.68 19.75 20.17 3,004,583 +0.15(+0.77%)
Oct 30, 2009 20.79 20.96 19.64 20.02 4,682,182 -0.81(-3.89%)
Oct 29, 2009 20.38 21.11 20.33 20.83 4,108,974 +0.55(+2.72%)
Oct 28, 2009 21.12 21.15 20.19 20.28 5,234,167 -1.29(-5.97%)
Oct 27, 2009 22.18 22.26 21.17 21.56 3,517,338 -0.49(-2.23%)
Oct 26, 2009 22.49 23.19 21.84 22.06 2,284,215 -0.32(-1.45%)
Oct 23, 2009 22.49 22.58 22.23 22.38 2,516,096 -0.53(-2.31%)
Oct 22, 2009 22.61 23.06 22.22 22.91 3,284,361 -0.04(-0.16%)
Oct 21, 2009 22.53 23.67 22.29 22.95 5,408,585 +0.24(+1.07%)
Oct 20, 2009 22.77 23.30 22.57 22.70 9,140,822 +0.91(+4.19%)
Oct 19, 2009 21.84 22.00 21.51 21.79 1,894,357 +0.07(+0.34%)
Oct 16, 2009 21.42 21.81 21.23 21.72 1,783,815 -0.01(-0.03%)
Oct 15, 2009 21.53 21.83 21.36 21.72 2,290,771 -0.12(-0.54%)
Oct 14, 2009 22.09 22.18 21.76 21.84 2,084,758 +0.01(+0.07%)
Oct 13, 2009 21.93 22.16 21.59 21.83 2,241,279 +0.10(+0.44%)
Oct 12, 2009 21.92 22.06 21.64 21.73 1,014,262 +0.06(+0.27%)
Oct 09, 2009 21.64 21.90 21.53 21.67 1,525,895 +0.01(+0.07%)
Oct 08, 2009 21.15 21.81 21.14 21.66 3,847,721 +0.78(+3.73%)
Oct 07, 2009 20.82 20.93 20.46 20.88 2,243,052 +0.26(+1.25%)
Oct 06, 2009 20.49 20.70 20.20 20.62 2,691,832 +0.58(+2.90%)
Oct 05, 2009 19.47 20.12 19.33 20.04 2,700,844 +0.77(+4.01%)
Oct 02, 2009 19.11 19.78 18.85 19.27 2,990,265 -0.16(-0.83%)
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.