Skip to main content

Cameco Corporation (NY: CCJ )

41.02 +0.91 (+2.28%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.97 18.12 17.69 17.71 158 -0.33(-1.84%)
Jun 29, 2010 18.61 18.61 17.93 18.04 2,719,061 -0.81(-4.30%)
Jun 25, 2010 18.85 19.01 18.38 18.85 1,789,229 +0.44(+2.39%)
Jun 24, 2010 18.91 18.99 18.30 18.41 2,919,466 -0.59(-3.10%)
Jun 23, 2010 18.60 19.07 18.60 19.00 2,259,323 -0.02(-0.13%)
Jun 22, 2010 19.49 19.49 18.98 19.02 1,909,715 -0.37(-1.92%)
Jun 21, 2010 19.93 20.09 19.29 19.40 1,963,454 -0.37(-1.89%)
Jun 18, 2010 19.77 19.85 19.49 19.77 1,835,560 +0.32(+1.66%)
Jun 17, 2010 19.71 19.71 19.27 19.45 29,770 -0.28(-1.43%)
Jun 16, 2010 19.75 19.94 19.56 19.73 2,266,761 -0.02(-0.08%)
Jun 15, 2010 19.22 19.75 19.22 19.75 120 +0.60(+3.12%)
Jun 14, 2010 19.28 19.56 19.11 19.15 2,812,109 +0.02(+0.09%)
Jun 11, 2010 18.88 19.22 18.80 19.13 2,075,644 +0.09(+0.48%)
Jun 10, 2010 18.82 19.15 18.80 19.04 2,913,687 +0.50(+2.68%)
Jun 09, 2010 19.27 19.27 18.48 18.54 4,056,930 -0.36(-1.89%)
Jun 08, 2010 18.83 19.31 18.49 18.90 4,149,183 +0.17(+0.89%)
Jun 07, 2010 19.10 19.27 18.69 18.73 2,592,670 -0.37(-1.95%)
Jun 04, 2010 19.11 19.87 18.96 19.11 2,561,896 -0.81(-4.08%)
Jun 03, 2010 20.19 20.19 19.49 19.92 2,305,022 -0.09(-0.46%)
Jun 02, 2010 19.36 20.02 19.36 20.01 1,656,998 +0.68(+3.52%)
Jun 01, 2010 20.09 20.15 19.32 19.33 2,610,378 -0.95(-4.66%)
May 28, 2010 20.28 20.61 20.15 20.28 1,947,175 -0.13(-0.65%)
May 27, 2010 20.17 20.41 20.09 20.41 2,586,394 +0.63(+3.19%)
May 26, 2010 20.25 20.28 19.76 19.78 241 -0.22(-1.08%)
May 25, 2010 19.06 20.04 18.93 20.00 2,511 +0.19(+0.96%)
May 24, 2010 20.00 20.14 19.75 19.80 2,444,988 -0.17(-0.87%)
May 21, 2010 19.03 20.05 18.97 19.98 4,341,995 +0.46(+2.38%)
May 20, 2010 19.30 19.82 19.21 19.51 4,562,985 -0.81(-4.00%)
May 19, 2010 20.53 20.63 19.94 20.33 3,547,400 -0.39(-1.88%)
May 18, 2010 20.88 21.11 20.70 20.72 3,718,832 +0.14(+0.69%)
May 17, 2010 20.90 20.90 20.19 20.58 3,327,473 -0.24(-1.16%)
May 14, 2010 20.82 20.87 20.24 20.82 3,594,076 -0.27(-1.30%)
May 13, 2010 20.91 21.22 20.86 21.09 2,663,483 +0.11(+0.51%)
May 12, 2010 20.62 21.12 20.60 20.98 2,915,984 +0.53(+2.60%)
May 11, 2010 20.41 20.58 20.41 20.45 3,194,061 +0.24(+1.19%)
May 10, 2010 19.98 20.24 19.93 20.21 2,742,770 +0.73(+3.75%)
May 07, 2010 19.51 19.79 19.09 19.48 4,291,140 -0.01(-0.04%)
May 06, 2010 19.53 20.34 18.59 19.49 964 -0.39(-1.96%)
May 05, 2010 20.00 20.57 19.80 19.88 4,176,372 -0.37(-1.84%)
May 04, 2010 20.21 20.33 19.85 20.25 3,451,385 -0.17(-0.81%)
May 03, 2010 20.65 20.73 20.33 20.42 5,037,948 +0.00(+0.00%)
Apr 30, 2010 20.41 20.94 20.32 20.42 4,019,204 -0.06(-0.28%)
Apr 29, 2010 20.63 20.72 20.12 20.48 3,248,721 -0.20(-0.96%)
Apr 28, 2010 21.02 21.02 20.33 20.68 2,822,807 -0.19(-0.91%)
Apr 27, 2010 21.02 21.35 20.76 20.87 2,585,986 -0.27(-1.26%)
Apr 26, 2010 21.13 21.31 20.97 21.13 2,823,645 -0.02(-0.12%)
Apr 23, 2010 21.27 21.33 21.07 21.16 2,992,252 -0.17(-0.82%)
Apr 22, 2010 21.41 21.41 21.10 21.33 1,903,290 -0.24(-1.12%)
Apr 21, 2010 21.55 21.78 21.34 21.57 1,242,265 -0.08(-0.38%)
Apr 20, 2010 21.83 21.84 21.58 21.65 96,490 +0.10(+0.46%)
Apr 19, 2010 21.41 21.55 21.09 21.55 1,831,402 -0.08(-0.38%)
Apr 16, 2010 22.03 22.06 21.35 21.64 2,696,640 -0.45(-2.03%)
Apr 15, 2010 22.39 22.43 22.04 22.09 1,712,168 -0.31(-1.37%)
Apr 14, 2010 22.58 22.58 22.29 22.39 1,536,892 -0.17(-0.74%)
Apr 13, 2010 22.58 22.58 22.26 22.56 2,015,543 -0.12(-0.51%)
Apr 12, 2010 22.78 22.79 22.52 22.68 2,341,579 -0.14(-0.62%)
Apr 09, 2010 22.48 22.87 22.38 22.82 1,579,296 +0.39(+1.74%)
Apr 08, 2010 22.16 22.46 21.96 22.43 1,407,022 +0.06(+0.26%)
Apr 07, 2010 22.20 22.50 22.17 22.37 2,473,469 -0.07(-0.30%)
Apr 06, 2010 22.36 22.68 22.28 22.43 2,181,197 +0.25(+1.12%)
Apr 05, 2010 21.99 22.49 21.85 22.19 2,961,648 +0.03(+0.15%)
Apr 01, 2010 22.93 22.15 22.15 22.15 4,457,272 -0.59(-2.59%)
Mar 31, 2010 22.73 22.96 22.59 22.74 1,512,671 -0.03(-0.15%)
Mar 30, 2010 22.81 22.94 22.58 22.77 2,138,450 +0.07(+0.33%)
Mar 29, 2010 22.40 22.72 22.26 22.70 1,153,972 +0.54(+2.43%)
Mar 26, 2010 22.14 22.35 21.90 22.16 1,520,446 +0.12(+0.53%)
Mar 25, 2010 22.50 22.70 22.01 22.05 1,366,442 -0.28(-1.26%)
Mar 24, 2010 22.67 22.69 22.25 22.33 1,898,932 -0.55(-2.39%)
Mar 23, 2010 22.77 22.95 22.65 22.87 1,938,983 +0.06(+0.25%)
Mar 22, 2010 22.54 22.84 22.34 22.82 1,187,021 -0.03(-0.14%)
Mar 19, 2010 23.40 23.40 22.67 22.85 1,919,159 -0.37(-1.60%)
Mar 18, 2010 23.79 23.85 23.11 23.22 1,227,144 -0.46(-1.96%)
Mar 17, 2010 23.38 23.91 23.38 23.69 2,404,004 +0.47(+2.03%)
Mar 16, 2010 23.11 23.25 22.95 23.21 1,658,784 +0.21(+0.90%)
Mar 15, 2010 22.70 23.01 22.70 23.01 1,747,921 -0.34(-1.45%)
Mar 12, 2010 23.45 23.50 23.17 23.35 3,006,444 +0.09(+0.39%)
Mar 11, 2010 23.08 23.25 22.92 23.25 2,869,840 +0.14(+0.61%)
Mar 10, 2010 22.78 23.16 22.77 23.11 3,672,516 +0.34(+1.49%)
Mar 09, 2010 22.66 23.01 22.51 22.77 1,806,578 +0.02(+0.07%)
Mar 08, 2010 22.78 22.93 22.63 22.76 2,005,392 +0.05(+0.22%)
Mar 05, 2010 22.64 22.84 22.63 22.71 2,638,613 +0.23(+1.03%)
Mar 04, 2010 22.51 22.71 22.30 22.48 2,611,066 -0.03(-0.15%)
Mar 03, 2010 22.84 22.93 22.17 22.51 5,711,621 -0.45(-1.95%)
Mar 02, 2010 23.11 23.16 22.88 22.96 2,212,237 -0.07(-0.29%)
Mar 01, 2010 22.76 23.09 22.58 23.02 2,040,401 +0.28(+1.24%)
Feb 26, 2010 23.01 23.01 22.48 22.74 2,534,136 -0.24(-1.04%)
Feb 25, 2010 22.69 23.09 21.89 22.98 4,179,934 -0.38(-1.63%)
Feb 24, 2010 23.36 23.71 23.15 23.36 2,573,026 +0.06(+0.25%)
Feb 23, 2010 24.16 24.42 23.13 23.30 3,182,240 -0.90(-3.73%)
Feb 22, 2010 24.46 24.54 24.13 24.21 2,539,768 +0.06(+0.24%)
Feb 19, 2010 23.84 24.54 23.76 24.15 2,709,930 +0.36(+1.50%)
Feb 18, 2010 23.35 23.89 23.35 23.79 2,380,666 +0.35(+1.48%)
Feb 17, 2010 23.41 23.59 23.08 23.45 2,318,382 +0.17(+0.75%)
Feb 16, 2010 23.22 23.38 22.97 23.27 2,864,327 +0.46(+2.03%)
Feb 12, 2010 22.88 22.81 22.81 22.81 3,401,641 -0.31(-1.32%)
Feb 11, 2010 22.44 23.18 22.29 23.11 2,888,256 +0.77(+3.44%)
Feb 10, 2010 22.38 22.66 22.17 22.34 2,440,318 -0.01(-0.04%)
Feb 09, 2010 21.77 22.46 21.62 22.35 4,239,211 +1.03(+4.85%)
Feb 08, 2010 21.92 21.92 21.27 21.32 2,690,482 -0.49(-2.24%)
Feb 05, 2010 21.41 21.86 20.95 21.81 3,813,561 +0.31(+1.42%)
Feb 04, 2010 22.39 22.39 21.44 21.50 4,325,630 -1.15(-5.08%)
Feb 03, 2010 23.30 23.42 22.63 22.65 2,764,523 -0.69(-2.94%)
Feb 02, 2010 23.54 23.54 23.01 23.34 2,287,086 +0.52(+2.27%)
Feb 01, 2010 22.67 23.12 22.59 22.82 2,156,864 +0.42(+1.87%)
Jan 29, 2010 23.38 23.93 22.24 22.40 3,506,001 -1.04(-4.45%)
Jan 28, 2010 23.42 23.57 23.38 23.45 2,155,553 +0.18(+0.78%)
Jan 27, 2010 23.41 23.90 22.98 23.26 2,841,568 -0.26(-1.13%)
Jan 26, 2010 23.25 23.86 22.98 23.53 2,178,198 -0.16(-0.66%)
Jan 25, 2010 23.59 24.06 23.48 23.69 1,674,391 +0.22(+0.92%)
Jan 22, 2010 24.07 24.07 23.38 23.47 2,695,396 -0.65(-2.71%)
Jan 21, 2010 24.81 24.89 24.05 24.12 2,292,795 -0.72(-2.90%)
Jan 20, 2010 25.26 25.26 24.62 24.84 1,624,663 -0.68(-2.66%)
Jan 19, 2010 25.28 25.56 25.19 25.52 1,702,373 +0.25(+0.98%)
Jan 15, 2010 25.76 25.27 25.27 25.27 2,334,663 -0.47(-1.83%)
Jan 14, 2010 25.87 25.95 25.63 25.75 1,865,786 +0.01(+0.03%)
Jan 13, 2010 25.94 26.02 25.25 25.74 2,052,137 -0.09(-0.35%)
Jan 12, 2010 26.05 26.27 25.65 25.83 1,722,282 -0.58(-2.19%)
Jan 11, 2010 26.84 26.99 26.20 26.41 1,627,866 -0.25(-0.93%)
Jan 08, 2010 26.57 26.70 26.05 26.66 2,203,001 +0.14(+0.53%)
Jan 07, 2010 27.01 27.21 25.99 26.52 2,805,955 -0.59(-2.17%)
Jan 06, 2010 27.19 27.40 26.97 27.10 2,509,242 -0.11(-0.40%)
Jan 05, 2010 27.71 27.87 27.00 27.21 1,898,007 -0.30(-1.08%)
Jan 04, 2010 27.21 27.92 27.21 27.51 1,399,949 +0.89(+3.33%)
Dec 31, 2009 26.79 26.62 26.62 26.62 649,853 -0.07(-0.25%)
Dec 30, 2009 26.80 26.80 26.48 26.69 650,769 -0.19(-0.71%)
Dec 29, 2009 27.31 27.39 26.81 26.88 877,858 -0.07(-0.25%)
Dec 28, 2009 27.06 27.26 26.79 26.95 968,508 -0.07(-0.24%)
Dec 24, 2009 26.96 27.19 26.76 27.01 836,648 +0.07(+0.25%)
Dec 23, 2009 26.16 26.99 26.16 26.95 1,786,785 +0.82(+3.13%)
Dec 22, 2009 25.65 26.24 25.65 26.13 1,080,392 +0.45(+1.74%)
Dec 21, 2009 25.34 25.88 25.34 25.68 1,810,836 +0.44(+1.73%)
Dec 18, 2009 25.34 25.63 24.99 25.25 1,972,394 -0.10(-0.39%)
Dec 17, 2009 25.68 25.68 25.06 25.35 2,429,834 -0.65(-2.51%)
Dec 16, 2009 26.09 26.25 25.73 26.00 1,775,462 +0.04(+0.16%)
Dec 15, 2009 25.94 26.38 25.82 25.96 1,745,500 -0.12(-0.44%)
Dec 14, 2009 26.06 26.25 25.89 26.07 2,160,708 +0.73(+2.87%)
Dec 11, 2009 25.25 25.53 25.11 25.35 1,887,651 +0.07(+0.29%)
Dec 10, 2009 24.83 25.35 24.42 25.27 3,416,403 +0.78(+3.21%)
Dec 09, 2009 24.46 24.57 23.81 24.49 3,459,986 +0.29(+1.19%)
Dec 08, 2009 25.04 25.20 23.97 24.20 5,171,857 -1.49(-5.79%)
Dec 07, 2009 25.21 25.97 25.21 25.68 2,515,405 +0.22(+0.88%)
Dec 04, 2009 25.77 26.43 25.10 25.46 3,347,566 -0.32(-1.25%)
Dec 03, 2009 25.73 26.26 25.43 25.78 4,818,571 +0.19(+0.74%)
Dec 02, 2009 24.72 25.63 24.72 25.59 2,974,439 +0.88(+3.58%)
Dec 01, 2009 24.11 25.02 24.11 24.71 2,067,982 +0.92(+3.85%)
Nov 30, 2009 23.77 24.18 23.63 23.79 2,568,802 +0.21(+0.88%)
Nov 27, 2009 23.33 23.87 22.91 23.59 1,335,916 -0.92(-3.74%)
Nov 25, 2009 24.26 24.52 23.92 24.50 1,556,042 +0.32(+1.33%)
Nov 24, 2009 24.48 24.54 23.87 24.18 1,872,266 -0.39(-1.58%)
Nov 23, 2009 24.93 25.12 24.44 24.57 1,198,047 +0.07(+0.30%)
Nov 20, 2009 24.62 24.86 24.26 24.49 1,969,753 -0.50(-1.98%)
Nov 19, 2009 24.78 25.08 24.42 24.99 2,379,309 +0.10(+0.40%)
Nov 18, 2009 24.66 25.11 24.66 24.89 2,247,187 +0.36(+1.48%)
Nov 17, 2009 24.44 24.73 24.02 24.53 2,791,646 -0.26(-1.07%)
Nov 16, 2009 24.70 25.16 24.60 24.79 2,506,612 +0.39(+1.59%)
Nov 13, 2009 24.35 24.58 24.18 24.40 1,592,617 +0.17(+0.68%)
Nov 12, 2009 24.29 24.50 23.88 24.24 5,222,453 -0.20(-0.81%)
Nov 11, 2009 24.97 24.97 24.39 24.44 2,187,322 -0.02(-0.10%)
Nov 10, 2009 24.55 24.63 24.18 24.46 2,114,601 -0.21(-0.87%)
Nov 09, 2009 24.73 25.08 24.57 24.68 2,584,010 +0.69(+2.86%)
Nov 06, 2009 23.77 24.54 23.57 23.99 1,843,999 -0.02(-0.10%)
Nov 05, 2009 23.67 24.32 23.52 24.02 2,785,067 +0.60(+2.58%)
Nov 04, 2009 23.65 24.41 23.30 23.41 3,301,106 +0.07(+0.28%)
Nov 03, 2009 22.24 23.54 22.02 23.35 3,487,107 +0.69(+3.06%)
Nov 02, 2009 23.02 23.22 22.18 22.65 2,675,650 +0.17(+0.77%)
Oct 30, 2009 23.35 23.54 22.06 22.48 4,169,590 -0.91(-3.89%)
Oct 29, 2009 22.88 23.70 22.83 23.39 3,659,136 +0.62(+2.72%)
Oct 28, 2009 23.72 23.75 22.67 22.77 4,661,145 -1.45(-5.97%)
Oct 27, 2009 24.91 25.00 23.77 24.21 3,132,270 -0.55(-2.23%)
Oct 26, 2009 25.25 26.04 24.53 24.77 2,034,146 -0.36(-1.45%)
Oct 23, 2009 25.25 25.35 24.97 25.13 2,240,641 -0.59(-2.31%)
Oct 22, 2009 25.39 25.89 24.95 25.73 2,924,799 -0.04(-0.16%)
Oct 21, 2009 25.30 26.58 25.03 25.77 4,816,469 +0.27(+1.07%)
Oct 20, 2009 25.57 26.16 25.35 25.49 8,140,111 +1.02(+4.19%)
Oct 19, 2009 24.53 24.71 24.16 24.47 1,686,968 +0.08(+0.34%)
Oct 16, 2009 24.06 24.49 23.84 24.39 1,588,528 -0.01(-0.03%)
Oct 15, 2009 24.17 24.51 23.99 24.40 2,039,984 -0.13(-0.54%)
Oct 14, 2009 24.80 24.91 24.44 24.53 1,856,525 +0.02(+0.07%)
Oct 13, 2009 24.63 24.88 24.25 24.51 1,995,911 +0.11(+0.44%)
Oct 12, 2009 24.61 24.77 24.30 24.40 903,224 +0.07(+0.27%)
Oct 09, 2009 24.30 24.59 24.17 24.34 1,358,845 +0.02(+0.07%)
Oct 08, 2009 23.75 24.49 23.74 24.32 3,426,483 +0.88(+3.74%)
Oct 07, 2009 23.38 23.50 22.97 23.45 1,997,489 +0.29(+1.25%)
Oct 06, 2009 23.01 23.25 22.69 23.16 2,397,138 +0.65(+2.90%)
Oct 05, 2009 21.87 22.59 21.70 22.50 2,405,163 +0.87(+4.01%)
Oct 02, 2009 21.45 22.21 21.17 21.64 2,662,899 -0.18(-0.83%)
Oct 01, 2009 23.00 23.06 21.76 21.82 2,934,019 -1.15(-5.00%)
Sep 30, 2009 22.96 23.28 22.64 22.97 2,685,893 +0.31(+1.39%)
Sep 29, 2009 22.97 23.01 22.41 22.65 2,015,563 -0.49(-2.11%)
Sep 28, 2009 22.35 23.38 22.35 23.14 2,000,797 +0.18(+0.77%)
Sep 25, 2009 23.01 23.16 22.50 22.96 1,976,642 +0.00(+0.02%)
Sep 24, 2009 24.44 24.46 22.87 22.96 2,632,540 -1.31(-5.39%)
Sep 23, 2009 24.58 24.81 23.98 24.26 1,947,971 -0.43(-1.74%)
Sep 22, 2009 24.72 24.92 24.45 24.69 1,784,732 +0.42(+1.73%)
Sep 21, 2009 23.91 24.29 23.55 24.27 1,987,072 -0.49(-2.00%)
Sep 18, 2009 25.06 25.30 24.58 24.77 1,967,912 -0.28(-1.12%)
Sep 17, 2009 25.20 25.40 24.68 25.05 2,485,971 +0.43(+1.74%)
Sep 16, 2009 24.49 25.46 24.26 24.62 3,991,300 +0.40(+1.63%)
Sep 15, 2009 23.52 24.26 23.46 24.22 2,672,579 +0.92(+3.93%)
Sep 14, 2009 23.09 23.50 22.71 23.31 1,655,836 +0.21(+0.89%)
Sep 11, 2009 23.61 23.77 22.96 23.10 2,137,152 -0.38(-1.62%)
Sep 10, 2009 22.78 23.54 22.75 23.48 1,683,677 +0.59(+2.56%)
Sep 09, 2009 23.10 23.20 22.64 22.90 2,253,999 -0.46(-1.98%)
Sep 08, 2009 22.61 23.50 22.60 23.36 3,688,999 +1.21(+5.47%)
Sep 04, 2009 21.86 22.33 21.86 22.15 1,447,294 +0.31(+1.44%)
Sep 03, 2009 21.24 21.91 21.13 21.83 2,271,507 +0.73(+3.44%)
Sep 02, 2009 21.17 21.56 20.93 21.11 2,187,730 -0.40(-1.84%)
Sep 01, 2009 21.82 22.52 21.30 21.50 1,824,841 -0.41(-1.88%)
Aug 31, 2009 22.58 22.58 21.45 21.91 3,291,360 -1.04(-4.53%)
Aug 28, 2009 23.04 23.49 22.64 22.95 1,346,067 +0.12(+0.51%)
Aug 27, 2009 23.02 23.11 22.08 22.84 1,851,921 -0.35(-1.53%)
Aug 26, 2009 23.72 23.75 22.80 23.19 1,757,721 -0.49(-2.05%)
Aug 25, 2009 23.95 24.45 23.56 23.68 1,886,280 -0.20(-0.83%)
Aug 24, 2009 24.04 24.29 23.76 23.88 1,687,351 -0.01(-0.03%)
Aug 21, 2009 23.95 24.31 23.76 23.89 2,137,525 +0.29(+1.22%)
Aug 20, 2009 23.32 23.81 23.32 23.60 1,230,679 +0.24(+1.02%)
Aug 19, 2009 22.72 23.72 22.61 23.36 1,894,170 +0.18(+0.78%)
Aug 18, 2009 22.90 23.37 22.76 23.18 1,112,446 +0.74(+3.31%)
Aug 17, 2009 22.88 23.15 22.34 22.43 1,898,922 -1.04(-4.43%)
Aug 14, 2009 23.83 24.35 23.25 23.47 2,525,824 +1.06(+4.75%)
Aug 13, 2009 22.46 23.89 22.17 22.41 3,452,078 +0.34(+1.53%)
Aug 12, 2009 22.14 22.62 21.88 22.07 2,544,710 -0.02(-0.07%)
Aug 11, 2009 22.58 22.77 21.96 22.09 2,347,778 -0.85(-3.70%)
Aug 10, 2009 22.99 23.04 22.67 22.94 840,687 -0.22(-0.96%)
Aug 07, 2009 23.50 23.69 23.04 23.16 1,020,009 -0.22(-0.95%)
Aug 06, 2009 23.80 23.85 23.33 23.38 1,288,740 -0.18(-0.77%)
Aug 05, 2009 23.49 23.83 23.09 23.56 1,275,529 +0.02(+0.07%)
Aug 04, 2009 23.86 23.91 23.33 23.55 1,758,852 -0.55(-2.29%)
Aug 03, 2009 23.23 24.35 23.23 24.10 2,357,446 +1.30(+5.71%)
Jul 31, 2009 22.30 23.04 22.30 22.80 1,671,559 +0.42(+1.88%)
Jul 30, 2009 22.12 22.62 22.12 22.38 1,708,274 +0.50(+2.30%)
Jul 29, 2009 22.43 22.98 21.69 21.87 1,413,794 -0.68(-3.00%)
Jul 28, 2009 22.07 22.78 22.02 22.55 2,483,865 +0.00(+0.00%)
Jul 27, 2009 22.58 22.67 22.15 22.55 1,290,563 +0.13(+0.59%)
Jul 24, 2009 22.59 22.96 22.31 22.42 640 -0.24(-1.06%)
Jul 23, 2009 21.98 22.86 21.77 22.66 1,738,723 +0.73(+3.31%)
Jul 22, 2009 21.68 22.33 21.68 21.93 1,772,421 -0.04(-0.19%)
Jul 21, 2009 22.27 22.44 21.40 21.97 3,336,647 -0.11(-0.49%)
Jul 20, 2009 21.43 22.11 21.29 22.08 2,263,086 +1.10(+5.27%)
Jul 17, 2009 21.15 21.27 20.78 20.98 2,186,069 -0.24(-1.13%)
Jul 16, 2009 20.87 21.36 20.52 21.21 1,757,564 +0.28(+1.34%)
Jul 15, 2009 20.41 21.07 20.41 20.93 1,810,930 +0.83(+4.14%)
Jul 14, 2009 20.08 20.22 19.70 20.10 2,097,287 +0.39(+1.97%)
Jul 13, 2009 19.04 19.79 18.98 19.71 1,719,225 +0.40(+2.05%)
Jul 10, 2009 19.10 19.37 18.81 19.32 1,510,269 -0.07(-0.34%)
Jul 09, 2009 19.60 19.80 19.19 19.38 1,931,835 +0.20(+1.03%)
Jul 08, 2009 19.67 19.97 18.64 19.19 3,117,449 -0.44(-2.23%)
Jul 07, 2009 19.80 20.11 19.51 19.62 1,726,616 -0.21(-1.08%)
Jul 06, 2009 20.58 20.58 19.48 19.84 3,142,798 -1.22(-5.80%)
Jul 02, 2009 21.16 21.31 20.88 21.06 1,331,691 -0.21(-1.01%)
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.