Skip to main content

Cameco Corporation (NY: CCJ )

40.15 -0.15 (-0.37%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.72 14.29 13.64 14.10 2,291,577 +0.11(+0.76%)
Dec 30, 2008 13.51 13.99 13.35 13.99 5,448,441 +0.49(+3.63%)
Dec 29, 2008 13.26 13.53 13.06 13.50 1,716,133 +0.73(+5.76%)
Dec 26, 2008 12.79 13.04 12.56 12.77 1,212,707 -0.07(-0.57%)
Dec 24, 2008 12.96 13.01 12.51 12.84 1,269,343 -0.29(-2.23%)
Dec 23, 2008 12.74 13.32 12.74 13.14 1,850,365 +0.42(+3.33%)
Dec 22, 2008 13.52 13.59 12.51 12.71 3,476,427 -0.97(-7.09%)
Dec 19, 2008 13.40 13.75 12.98 13.68 3,161,997 +0.38(+2.88%)
Dec 18, 2008 14.59 14.94 12.96 13.30 3,774,892 -1.10(-7.64%)
Dec 17, 2008 14.07 15.12 14.07 14.40 2,482,000 -0.15(-1.06%)
Dec 16, 2008 13.28 14.58 13.28 14.55 3,572,628 +1.22(+9.17%)
Dec 15, 2008 14.08 14.46 13.01 13.33 3,722,739 -0.64(-4.55%)
Dec 12, 2008 13.25 14.41 13.18 13.97 0 -0.16(-1.15%)
Dec 11, 2008 14.52 15.32 13.78 14.13 3,983,307 -0.12(-0.86%)
Dec 10, 2008 13.83 14.28 13.42 14.25 4,311,775 +1.08(+8.16%)
Dec 09, 2008 12.57 13.60 12.48 13.18 4,195,358 +0.20(+1.51%)
Dec 08, 2008 12.34 13.28 12.34 12.98 2,471,281 +1.20(+10.17%)
Dec 05, 2008 11.38 11.82 11.00 11.78 0 -0.02(-0.21%)
Dec 04, 2008 12.40 12.79 11.55 11.81 2,706,180 -0.67(-5.36%)
Dec 03, 2008 12.22 12.85 11.84 12.48 4,380,656 -0.14(-1.10%)
Dec 02, 2008 13.24 13.46 12.33 12.61 4,829,306 -0.45(-3.43%)
Dec 01, 2008 13.97 14.14 12.91 13.06 4,148,799 -0.98(-6.96%)
Nov 28, 2008 13.80 14.06 13.49 14.04 1,033,368 -0.29(-1.99%)
Nov 26, 2008 12.79 14.46 12.79 14.33 4,160,470 +1.05(+7.92%)
Nov 25, 2008 12.79 13.49 12.33 13.27 4,214,739 +0.32(+2.45%)
Nov 24, 2008 10.92 13.38 10.92 12.96 6,014,752 +2.38(+22.50%)
Nov 21, 2008 9.844 10.61 9.599 10.58 5,328,173 +0.95(+9.91%)
Nov 20, 2008 10.76 11.02 9.599 9.624 4,992,875 -1.47(-13.23%)
Nov 19, 2008 11.64 12.04 11.00 11.09 4,281,274 -0.73(-6.14%)
Nov 18, 2008 11.86 11.96 11.20 11.82 4,755,767 +0.20(+1.75%)
Nov 17, 2008 11.99 12.32 11.53 11.61 4,767,070 -0.15(-1.32%)
Nov 14, 2008 11.94 12.57 11.62 11.77 0 -0.73(-5.87%)
Nov 13, 2008 11.14 12.55 10.62 12.50 4,872,706 +1.09(+9.57%)
Nov 12, 2008 12.28 12.44 11.33 11.41 3,513,220 -1.26(-9.97%)
Nov 11, 2008 13.02 13.27 12.28 12.67 2,678,482 -0.73(-5.41%)
Nov 10, 2008 13.46 14.17 13.02 13.40 3,430,858 +0.34(+2.62%)
Nov 07, 2008 13.71 14.05 12.65 13.05 3,537,134 -0.09(-0.68%)
Nov 06, 2008 14.13 14.49 12.80 13.14 3,692,006 -1.60(-10.83%)
Nov 05, 2008 14.70 15.48 14.07 14.74 5,974,162 -0.10(-0.66%)
Nov 04, 2008 14.10 15.57 14.10 14.84 3,882,469 +1.34(+9.96%)
Nov 03, 2008 13.24 13.85 13.10 13.49 2,977,150 +0.28(+2.10%)
Oct 31, 2008 12.87 13.46 12.30 13.22 3,731,974 +0.01(+0.06%)
Oct 30, 2008 12.91 13.65 12.23 13.21 4,256,626 +0.59(+4.72%)
Oct 29, 2008 11.87 13.29 11.55 12.61 5,851,675 +0.91(+7.80%)
Oct 28, 2008 10.85 11.73 10.30 11.70 3,911,630 +1.29(+12.36%)
Oct 27, 2008 11.24 11.52 10.38 10.41 4,405,797 -0.91(-8.06%)
Oct 24, 2008 10.40 11.76 10.36 11.33 8,491,442 -0.24(-2.11%)
Oct 23, 2008 10.85 11.64 10.54 11.57 9,097,019 +0.52(+4.72%)
Oct 22, 2008 12.11 12.11 10.53 11.05 5,809,963 -1.17(-9.60%)
Oct 21, 2008 12.35 13.42 12.07 12.22 4,148,917 -0.77(-5.96%)
Oct 20, 2008 12.49 13.04 11.87 13.00 4,779,926 +1.22(+10.38%)
Oct 17, 2008 11.24 12.89 11.08 11.77 0 +0.25(+2.19%)
Oct 16, 2008 11.15 11.74 9.892 11.52 8,823,467 +0.64(+5.92%)
Oct 15, 2008 13.04 13.04 10.79 10.88 6,307,641 -2.15(-16.51%)
Oct 14, 2008 14.89 15.12 12.54 13.03 7,569,795 -0.74(-5.38%)
Oct 13, 2008 12.61 13.97 12.19 13.77 5,118,304 +2.09(+17.85%)
Oct 10, 2008 11.84 12.43 9.778 11.69 13,215,171 -0.97(-7.66%)
Oct 09, 2008 13.27 13.95 12.32 12.65 7,337,292 +0.08(+0.65%)
Oct 08, 2008 12.30 13.43 11.24 12.57 13,658,761 -0.83(-6.20%)
Oct 07, 2008 14.94 14.94 13.40 13.40 8,021,438 -1.26(-8.61%)
Oct 06, 2008 15.34 15.78 13.39 14.67 8,511,239 -2.02(-12.11%)
Oct 03, 2008 16.41 18.16 16.41 16.69 0 +0.69(+4.33%)
Oct 02, 2008 17.19 17.23 15.66 16.00 6,872,243 -1.45(-8.31%)
Oct 01, 2008 18.30 18.43 16.88 17.45 5,522,928 -0.73(-4.03%)
Sep 30, 2008 17.73 18.24 17.24 18.18 4,469,093 +1.03(+5.99%)
Sep 29, 2008 18.50 18.77 16.61 17.15 6,623,910 -1.87(-9.81%)
Sep 26, 2008 20.58 20.58 18.86 19.02 0 -1.55(-7.54%)
Sep 25, 2008 20.32 21.01 19.80 20.57 2,857,279 +0.20(+0.96%)
Sep 24, 2008 20.59 21.01 20.27 20.37 3,555,136 +0.02(+0.12%)
Sep 23, 2008 20.45 20.95 19.93 20.35 5,717,106 -0.33(-1.57%)
Sep 22, 2008 20.31 21.30 19.62 20.67 5,052,321 +0.90(+4.56%)
Sep 19, 2008 18.38 19.94 18.27 19.77 0 +2.14(+12.13%)
Sep 18, 2008 18.98 19.92 17.51 17.63 7,477,575 -0.70(-3.81%)
Sep 17, 2008 19.50 19.50 18.24 18.33 7,253,863 -1.33(-6.74%)
Sep 16, 2008 19.31 19.75 18.64 19.66 8,717,705 +0.04(+0.21%)
Sep 15, 2008 19.97 20.35 19.38 19.62 5,805,931 -1.25(-6.00%)
Sep 12, 2008 20.89 21.17 20.38 20.87 0 +0.59(+2.89%)
Sep 11, 2008 19.76 20.53 19.11 20.28 6,012,093 +0.28(+1.38%)
Sep 10, 2008 19.32 20.37 19.11 20.01 6,885,275 +0.80(+4.19%)
Sep 09, 2008 20.62 20.73 19.18 19.20 8,287,198 -1.77(-8.45%)
Sep 08, 2008 22.36 22.73 20.74 20.98 5,349,935 -0.87(-3.98%)
Sep 05, 2008 22.03 22.03 20.87 21.85 0 +0.05(+0.22%)
Sep 04, 2008 22.72 23.19 21.41 21.80 4,132,065 -1.05(-4.59%)
Sep 03, 2008 22.96 23.39 22.40 22.85 4,367,759 -0.12(-0.53%)
Sep 02, 2008 23.93 24.02 22.69 22.97 4,382,154 -1.49(-6.08%)
Aug 29, 2008 24.80 24.92 24.19 24.45 0 -0.19(-0.76%)
Aug 28, 2008 24.94 25.06 24.17 24.64 2,374,584 +0.05(+0.20%)
Aug 27, 2008 23.83 24.89 23.83 24.59 2,772,271 +0.87(+3.67%)
Aug 26, 2008 23.47 24.00 23.39 23.72 1,912,441 +0.08(+0.34%)
Aug 25, 2008 23.86 24.13 23.34 23.64 2,337,311 -0.35(-1.46%)
Aug 22, 2008 24.45 24.63 23.58 23.99 0 -0.72(-2.90%)
Aug 21, 2008 23.57 24.89 23.44 24.71 5,215,214 +1.36(+5.81%)
Aug 20, 2008 22.60 23.51 22.60 23.35 5,034,471 +0.77(+3.42%)
Aug 19, 2008 23.18 23.54 22.41 22.58 6,166,986 -0.79(-3.38%)
Aug 18, 2008 23.50 24.02 23.02 23.37 4,689,605 -0.03(-0.14%)
Aug 15, 2008 24.80 25.30 22.98 23.40 0 -1.98(-7.79%)
Aug 14, 2008 24.60 25.67 24.50 25.37 4,406,558 +0.18(+0.71%)
Aug 13, 2008 24.96 25.42 24.05 25.19 7,005,363 -0.84(-3.22%)
Aug 12, 2008 26.02 26.39 25.70 26.03 2,431,424 +0.28(+1.07%)
Aug 11, 2008 26.53 26.65 25.15 25.76 5,689,499 -0.80(-3.00%)
Aug 08, 2008 26.27 26.59 25.88 26.55 3,916,528 -0.07(-0.24%)
Aug 07, 2008 26.18 27.13 26.18 26.62 3,202,321 +0.23(+0.86%)
Aug 06, 2008 26.64 27.17 26.27 26.39 3,358,566 -0.11(-0.43%)
Aug 05, 2008 26.70 27.31 25.72 26.50 6,442,993 +0.54(+2.07%)
Aug 04, 2008 28.41 28.41 25.94 25.97 4,538,815 -2.25(-7.98%)
Aug 01, 2008 29.21 29.40 28.12 28.22 3,469,627 -0.99(-3.40%)
Jul 31, 2008 29.29 29.67 28.93 29.21 3,707,662 -0.26(-0.88%)
Jul 30, 2008 28.95 29.66 28.70 29.47 4,199,469 +0.57(+1.97%)
Jul 29, 2008 28.90 29.94 28.71 28.90 4,070,007 -0.40(-1.36%)
Jul 28, 2008 29.10 30.06 28.95 29.30 2,573,042 +0.43(+1.49%)
Jul 25, 2008 28.92 29.49 28.24 28.87 3,267,034 +0.25(+0.88%)
Jul 24, 2008 29.87 30.18 28.50 28.62 4,338,821 -1.46(-4.86%)
Jul 23, 2008 30.98 31.24 29.90 30.08 3,996,590 -1.11(-3.57%)
Jul 22, 2008 31.98 32.12 30.49 31.19 4,220,032 -0.99(-3.08%)
Jul 21, 2008 31.63 32.33 31.11 32.19 2,534,849 +0.70(+2.22%)
Jul 18, 2008 32.49 32.54 31.08 31.49 3,456,054 -0.50(-1.58%)
Jul 17, 2008 33.11 34.17 31.38 31.99 4,666,540 -1.37(-4.09%)
Jul 16, 2008 34.82 35.21 32.93 33.36 6,242,922 -1.54(-4.43%)
Jul 15, 2008 34.29 35.12 33.55 34.90 6,582,897 +0.64(+1.87%)
Jul 14, 2008 33.56 34.56 33.34 34.26 4,187,503 +1.34(+4.08%)
Jul 11, 2008 33.06 33.25 32.18 32.92 3,466,008 -0.21(-0.64%)
Jul 10, 2008 33.66 33.89 32.56 33.13 4,139,349 -0.32(-0.95%)
Jul 09, 2008 33.39 34.84 33.36 33.45 5,184,097 +0.46(+1.38%)
Jul 08, 2008 32.41 33.09 32.34 32.99 4,056,409 -0.03(-0.10%)
Jul 07, 2008 33.90 34.11 32.43 33.02 3,603,925 -0.29(-0.88%)
Jul 04, 2008 33.27 33.37 31.87 33.32 3,296,167 +0.00(+0.00%)
Jul 03, 2008 33.27 33.37 31.87 33.32 3,296,167 -0.05(-0.15%)
Jul 02, 2008 35.02 35.37 33.29 33.37 5,728,040 -0.85(-2.47%)
Jul 01, 2008 34.89 34.89 33.50 34.21 3,416,473 -0.64(-1.84%)
Jun 30, 2008 32.53 35.45 32.53 34.85 6,320,563 +1.98(+6.04%)
Jun 27, 2008 32.22 33.10 32.11 32.87 3,796,637 +1.14(+3.59%)
Jun 26, 2008 31.95 32.16 31.20 31.73 4,630,346 +0.40(+1.27%)
Jun 25, 2008 31.67 32.33 30.77 31.33 2,660,744 -0.28(-0.90%)
Jun 24, 2008 31.93 32.53 31.45 31.62 3,836,242 -0.07(-0.23%)
Jun 23, 2008 30.50 32.04 30.40 31.69 3,982,125 +1.40(+4.62%)
Jun 20, 2008 30.35 30.90 30.06 30.29 3,434,557 +0.15(+0.51%)
Jun 19, 2008 30.51 30.60 29.74 30.14 1,896,901 -0.01(-0.03%)
Jun 18, 2008 30.56 30.56 29.54 30.15 2,739,330 -0.31(-1.01%)
Jun 17, 2008 30.98 31.34 30.28 30.45 3,038,022 -0.63(-2.04%)
Jun 16, 2008 30.36 31.54 30.36 31.09 2,462,586 +0.42(+1.38%)
Jun 13, 2008 30.37 30.81 30.25 30.67 2,565,739 +0.27(+0.88%)
Jun 12, 2008 30.90 31.50 30.24 30.40 2,936,784 -0.28(-0.90%)
Jun 11, 2008 31.24 32.05 30.59 30.67 6,946,793 +0.24(+0.77%)
Jun 10, 2008 31.08 32.74 29.58 30.44 8,379,350 -2.58(-7.81%)
Jun 09, 2008 32.81 33.41 32.37 33.02 2,874,906 +0.27(+0.82%)
Jun 06, 2008 32.93 33.64 32.61 32.75 2,826,762 -0.28(-0.86%)
Jun 05, 2008 32.45 33.22 31.94 33.03 2,896,617 +0.80(+2.47%)
Jun 04, 2008 33.30 33.54 32.01 32.24 3,437,815 -0.92(-2.77%)
Jun 03, 2008 33.51 34.39 32.93 33.15 4,653,547 -0.31(-0.92%)
Jun 02, 2008 33.31 33.64 32.62 33.46 4,546,699 +0.17(+0.51%)
May 30, 2008 32.80 33.63 32.78 33.29 2,854,546 +0.56(+1.71%)
May 29, 2008 33.58 33.83 32.64 32.73 2,157,316 -0.98(-2.92%)
May 28, 2008 32.53 33.84 32.41 33.72 2,009,693 +1.04(+3.19%)
May 27, 2008 33.31 33.80 32.42 32.67 2,351,839 -0.63(-1.90%)
May 26, 2008 34.18 34.37 32.93 33.31 0 +0.00(+0.00%)
May 23, 2008 34.18 34.37 32.93 33.31 2,350,039 -0.62(-1.82%)
May 22, 2008 32.52 34.28 32.46 33.93 4,519,447 +0.52(+1.56%)
May 21, 2008 35.53 35.56 33.10 33.41 6,286,599 -1.83(-5.19%)
May 20, 2008 34.76 35.77 33.91 35.24 5,159,121 +0.37(+1.07%)
May 19, 2008 34.30 35.63 33.87 34.86 4,299,266 +1.08(+3.20%)
May 16, 2008 32.95 33.80 32.72 33.78 4,513,763 +1.21(+3.72%)
May 15, 2008 31.85 32.92 31.85 32.57 2,245,726 +0.77(+2.43%)
May 14, 2008 32.60 32.71 31.61 31.80 3,296,983 -1.11(-3.38%)
May 13, 2008 32.81 33.05 31.78 32.91 2,592,001 +0.38(+1.17%)
May 12, 2008 32.43 32.85 31.63 32.53 2,327,676 -0.19(-0.57%)
May 09, 2008 32.61 32.89 32.08 32.72 1,808,190 +0.21(+0.65%)
May 08, 2008 30.81 33.09 30.81 32.50 6,377,274 +1.79(+5.82%)
May 07, 2008 30.75 31.15 30.55 30.71 4,251,943 +0.10(+0.32%)
May 06, 2008 29.11 30.76 28.99 30.62 3,737,206 +1.69(+5.85%)
May 05, 2008 28.48 29.10 28.38 28.93 2,614,458 +0.51(+1.80%)
May 02, 2008 28.06 28.77 27.98 28.41 1,691,623 +0.25(+0.89%)
May 01, 2008 28.00 28.45 27.36 28.16 2,595,301 -0.28(-1.00%)
Apr 30, 2008 28.33 28.86 28.15 28.45 2,184,511 +0.12(+0.43%)
Apr 29, 2008 29.37 29.67 27.95 28.32 3,027,964 -1.15(-3.92%)
Apr 28, 2008 29.93 30.30 29.30 29.48 2,174,040 -0.07(-0.25%)
Apr 25, 2008 29.46 29.89 29.15 29.55 1,480,766 +0.45(+1.54%)
Apr 24, 2008 29.55 29.87 28.86 29.11 2,988,325 -0.70(-2.35%)
Apr 23, 2008 30.89 30.89 29.54 29.80 2,622,362 -1.02(-3.30%)
Apr 22, 2008 31.15 31.33 30.59 30.82 2,600,817 -0.34(-1.10%)
Apr 21, 2008 30.89 31.36 30.76 31.16 2,062,194 +0.36(+1.16%)
Apr 18, 2008 30.93 31.46 30.28 30.80 2,591,125 +0.01(+0.03%)
Apr 17, 2008 30.97 31.60 30.57 30.80 2,553,633 -0.01(-0.03%)
Apr 16, 2008 30.44 30.81 29.93 30.80 2,125,006 +0.90(+3.02%)
Apr 15, 2008 30.11 30.36 29.44 29.90 2,155,103 +0.24(+0.82%)
Apr 14, 2008 29.68 29.98 29.32 29.66 2,161,679 -0.23(-0.76%)
Apr 11, 2008 30.85 31.13 29.61 29.89 6,858,099 -0.54(-1.76%)
Apr 10, 2008 29.28 30.79 28.62 30.42 8,497,460 +1.30(+4.47%)
Apr 09, 2008 27.85 29.37 27.80 29.12 3,005,941 +1.07(+3.80%)
Apr 08, 2008 27.88 28.45 27.72 28.06 1,353,818 -0.17(-0.60%)
Apr 07, 2008 29.22 29.61 27.86 28.23 2,935,805 -0.49(-1.70%)
Apr 04, 2008 28.24 29.12 28.12 28.71 2,885,843 +0.69(+2.47%)
Apr 03, 2008 27.24 28.45 26.90 28.02 3,175,001 +0.81(+2.99%)
Apr 02, 2008 27.20 27.31 26.83 27.21 2,746,352 +0.24(+0.90%)
Apr 01, 2008 26.47 27.03 26.47 26.97 2,578,141 +0.19(+0.70%)
Mar 31, 2008 26.95 27.06 26.34 26.78 3,850,653 -0.15(-0.57%)
Mar 28, 2008 27.11 27.33 26.32 26.93 1,992,906 -0.32(-1.16%)
Mar 27, 2008 28.07 28.49 27.19 27.25 3,057,208 -0.59(-2.13%)
Mar 26, 2008 27.97 28.33 27.66 27.85 2,274,501 -0.15(-0.52%)
Mar 25, 2008 27.73 28.17 27.41 27.99 3,871,621 +1.11(+4.14%)
Mar 24, 2008 25.89 27.43 25.89 26.88 2,734,766 +0.38(+1.44%)
Mar 21, 2008 26.99 27.14 25.59 26.50 6,445,619 +0.00(+0.00%)
Mar 20, 2008 26.99 27.14 25.59 26.50 6,445,619 -1.06(-3.84%)
Mar 19, 2008 30.03 30.03 27.45 27.55 4,060,936 -2.54(-8.43%)
Mar 18, 2008 30.52 31.24 29.54 30.09 3,123,235 -0.28(-0.91%)
Mar 17, 2008 30.54 31.18 29.34 30.37 3,428,432 -1.75(-5.44%)
Mar 14, 2008 32.12 32.89 31.30 32.11 4,138,235 -0.21(-0.65%)
Mar 13, 2008 30.54 32.66 30.54 32.32 3,486,728 +0.96(+3.06%)
Mar 12, 2008 30.85 32.16 30.46 31.37 5,022,980 +0.69(+2.25%)
Mar 11, 2008 30.47 30.67 29.53 30.67 2,620,986 +1.37(+4.69%)
Mar 10, 2008 29.85 30.35 28.92 29.30 2,753,867 -0.83(-2.75%)
Mar 07, 2008 30.98 31.16 29.69 30.13 3,082,517 -1.25(-3.99%)
Mar 06, 2008 32.16 32.43 31.30 31.38 2,394,937 -0.78(-2.43%)
Mar 05, 2008 31.58 32.26 31.50 32.16 2,227,516 +0.82(+2.62%)
Mar 04, 2008 32.09 32.42 30.76 31.34 3,565,764 -0.70(-2.18%)
Mar 03, 2008 31.67 32.15 31.20 32.04 3,052,616 +0.13(+0.41%)
Feb 29, 2008 32.09 32.93 31.63 31.91 3,748,558 -0.75(-2.29%)
Feb 28, 2008 31.40 33.03 31.19 32.66 5,395,774 +1.26(+4.01%)
Feb 27, 2008 32.13 32.13 30.98 31.40 2,739,434 -0.35(-1.10%)
Feb 26, 2008 30.69 32.10 30.30 31.75 4,540,775 +1.22(+3.99%)
Feb 25, 2008 29.76 30.80 29.75 30.53 3,834,904 +0.50(+1.65%)
Feb 22, 2008 29.63 30.12 29.11 30.03 2,982,932 +0.46(+1.57%)
Feb 21, 2008 30.49 30.80 29.44 29.57 3,094,335 -0.61(-2.02%)
Feb 20, 2008 29.61 30.33 29.45 30.18 3,425,635 +0.56(+1.89%)
Feb 19, 2008 29.67 30.08 29.39 29.62 2,922,617 +0.17(+0.58%)
Feb 18, 2008 29.67 30.08 28.83 29.45 0 +0.00(+0.00%)
Feb 15, 2008 29.67 30.08 28.83 29.45 3,458,827 +0.08(+0.28%)
Feb 14, 2008 29.22 30.28 29.21 29.37 5,563,369 +0.67(+2.35%)
Feb 13, 2008 28.11 28.77 27.56 28.69 4,603,770 +1.19(+4.32%)
Feb 12, 2008 26.77 27.85 26.60 27.50 4,269,329 +1.08(+4.09%)
Feb 11, 2008 26.71 26.71 26.02 26.42 3,984,919 -0.07(-0.25%)
Feb 08, 2008 26.30 26.65 26.22 26.49 4,618,311 +0.49(+1.88%)
Feb 07, 2008 25.86 26.20 25.37 26.00 4,588,254 +0.11(+0.41%)
Feb 06, 2008 26.25 26.76 25.41 25.89 5,250,274 -0.24(-0.93%)
Feb 05, 2008 26.97 27.02 26.02 26.14 5,612,501 -1.28(-4.68%)
Feb 04, 2008 27.23 27.73 26.94 27.42 5,544,433 +0.32(+1.17%)
Feb 01, 2008 27.49 27.99 26.69 27.11 6,461,738 -0.38(-1.39%)
Jan 31, 2008 27.54 27.63 27.05 27.49 3,597,924 -0.28(-1.00%)
Jan 30, 2008 27.75 28.24 27.34 27.76 3,435,992 -0.28(-0.99%)
Jan 29, 2008 28.05 28.38 27.40 28.04 3,695,346 -0.01(-0.03%)
Jan 28, 2008 28.45 28.62 27.62 28.05 3,720,557 -0.14(-0.49%)
Jan 25, 2008 29.26 29.26 27.90 28.19 3,931,901 -0.22(-0.77%)
Jan 24, 2008 28.44 28.94 27.92 28.41 3,368,027 +0.74(+2.67%)
Jan 23, 2008 27.46 28.00 25.87 27.67 5,919,150 -0.38(-1.36%)
Jan 22, 2008 25.21 28.33 25.02 28.05 9,006,932 +0.17(+0.61%)
Jan 21, 2008 27.88 27.88 27.88 27.88 0 +0.00(+0.00%)
Jan 18, 2008 28.15 28.98 27.04 27.88 4,132,706 -0.14(-0.49%)
Jan 17, 2008 29.57 29.80 27.76 28.02 4,106,644 -1.41(-4.81%)
Jan 16, 2008 30.17 30.44 29.11 29.43 4,561,288 -1.26(-4.11%)
Jan 15, 2008 31.71 31.97 30.62 30.69 2,845,793 -1.37(-4.26%)
Jan 14, 2008 31.72 32.24 31.56 32.06 1,778,305 +0.66(+2.10%)
Jan 11, 2008 32.13 32.13 31.27 31.40 1,734,811 -0.74(-2.30%)
Jan 10, 2008 31.22 32.38 30.99 32.14 3,664,013 +0.68(+2.17%)
Jan 09, 2008 31.81 32.27 31.16 31.45 4,517,687 -0.85(-2.64%)
Jan 08, 2008 32.97 33.53 32.22 32.31 2,813,844 -0.59(-1.78%)
Jan 07, 2008 33.00 33.53 32.11 32.89 2,740,848 -0.07(-0.20%)
Jan 04, 2008 34.06 34.06 32.64 32.96 3,164,152 -1.19(-3.48%)
Jan 03, 2008 33.88 34.24 33.17 34.15 2,899,350 +0.54(+1.62%)
Jan 02, 2008 32.65 33.76 32.54 33.60 3,410,645 +1.24(+3.82%)
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.