Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.97 16.15 15.63 15.75 1,660,241 -0.22(-1.40%)
Sep 29, 2014 15.78 16.03 15.60 15.97 1,841,790 +0.19(+1.19%)
Sep 26, 2014 15.78 15.91 15.65 15.79 1,638,262 +0.04(+0.28%)
Sep 25, 2014 15.97 15.98 15.73 15.74 2,445,737 -0.26(-1.61%)
Sep 24, 2014 16.17 16.32 15.99 16.00 2,690,292 -0.14(-0.88%)
Sep 23, 2014 16.45 16.55 16.08 16.14 2,736,122 -0.42(-2.52%)
Sep 22, 2014 16.85 16.89 16.52 16.56 1,843,351 -0.44(-2.61%)
Sep 19, 2014 17.56 17.58 16.86 17.00 2,699,297 -0.53(-3.04%)
Sep 18, 2014 17.45 17.71 17.33 17.53 2,074,759 +0.15(+0.87%)
Sep 17, 2014 17.00 17.47 16.93 17.38 3,175,550 +0.35(+2.08%)
Sep 16, 2014 16.62 17.29 16.61 17.03 3,224,090 +0.44(+2.67%)
Sep 15, 2014 17.03 17.05 16.54 16.58 1,556,031 -0.39(-2.30%)
Sep 12, 2014 16.55 17.10 16.55 16.97 2,266,699 +0.34(+2.03%)
Sep 11, 2014 16.75 16.81 16.53 16.64 1,464,309 -0.12(-0.69%)
Sep 10, 2014 16.51 16.78 16.50 16.75 1,895,428 +0.17(+1.02%)
Sep 09, 2014 16.74 16.81 16.42 16.58 2,507,455 -0.21(-1.27%)
Sep 08, 2014 17.11 17.15 16.73 16.80 1,996,911 -0.31(-1.82%)
Sep 05, 2014 17.10 17.22 16.96 17.11 1,129,926 -0.04(-0.26%)
Sep 04, 2014 17.31 17.44 17.03 17.15 1,121,190 -0.12(-0.67%)
Sep 03, 2014 17.30 17.48 17.24 17.27 1,753,851 +0.19(+1.09%)
Sep 02, 2014 17.06 17.34 16.97 17.08 1,607,660 -0.28(-1.63%)
Aug 29, 2014 17.13 17.36 17.36 17.36 1,271,030 +0.20(+1.14%)
Aug 28, 2014 17.27 17.41 17.10 17.17 1,551,932 -0.11(-0.62%)
Aug 27, 2014 17.61 17.70 17.11 17.28 2,030,287 -0.46(-2.60%)
Aug 26, 2014 17.84 17.92 17.66 17.74 819,098 -0.09(-0.50%)
Aug 25, 2014 17.69 17.90 17.56 17.83 933,454 +0.14(+0.80%)
Aug 22, 2014 17.49 17.78 17.56 17.68 1,539,213 +0.12(+0.71%)
Aug 21, 2014 17.92 17.95 17.29 17.56 3,084,101 -0.68(-3.74%)
Aug 20, 2014 17.97 18.31 17.91 18.24 1,151,440 +0.28(+1.58%)
Aug 19, 2014 18.33 18.46 17.94 17.96 1,441,021 -0.42(-2.27%)
Aug 18, 2014 18.36 18.44 18.07 18.38 1,482,616 +0.13(+0.73%)
Aug 15, 2014 18.13 18.31 18.07 18.24 1,473,939 +0.25(+1.38%)
Aug 14, 2014 17.81 18.12 17.71 17.99 1,509,503 +0.20(+1.15%)
Aug 13, 2014 17.28 17.92 17.26 17.79 2,079,274 +0.59(+3.46%)
Aug 12, 2014 17.31 17.40 17.13 17.20 1,133,094 -0.09(-0.51%)
Aug 11, 2014 17.17 17.43 17.13 17.28 1,370,559 +0.20(+1.14%)
Aug 08, 2014 16.90 17.12 16.85 17.09 1,478,652 +0.18(+1.05%)
Aug 07, 2014 17.31 17.36 16.85 16.91 1,690,260 -0.31(-1.80%)
Aug 06, 2014 17.05 17.45 17.00 17.22 1,186,801 +0.03(+0.15%)
Aug 05, 2014 17.20 17.31 16.98 17.20 1,662,822 -0.16(-0.92%)
Aug 04, 2014 17.24 17.40 17.13 17.36 1,146,220 +0.20(+1.19%)
Aug 01, 2014 17.84 18.04 17.07 17.15 3,454,945 -0.74(-4.12%)
Jul 31, 2014 18.21 18.23 17.87 17.89 2,003,224 -0.34(-1.85%)
Jul 30, 2014 18.38 18.46 18.13 18.23 1,759,478 -0.12(-0.63%)
Jul 29, 2014 18.48 18.60 18.31 18.34 1,193,498 -0.20(-1.05%)
Jul 28, 2014 18.49 18.68 18.41 18.54 1,225,804 +0.03(+0.14%)
Jul 25, 2014 18.79 18.79 18.27 18.51 2,753,489 -0.39(-2.07%)
Jul 24, 2014 19.05 19.13 18.88 18.90 1,662,381 -0.09(-0.47%)
Jul 23, 2014 18.96 19.23 18.87 18.99 2,431,093 +0.05(+0.28%)
Jul 22, 2014 18.96 19.07 18.58 18.94 2,597,669 +0.05(+0.28%)
Jul 21, 2014 18.10 18.89 18.10 18.88 5,516,649 +0.76(+4.21%)
Jul 18, 2014 18.01 18.28 17.94 18.12 2,422,306 +0.12(+0.69%)
Jul 17, 2014 17.89 18.19 17.68 17.99 2,712,798 +0.10(+0.55%)
Jul 16, 2014 16.95 17.94 16.90 17.90 3,250,977 +0.86(+5.05%)
Jul 15, 2014 17.12 17.35 17.03 17.04 1,169,819 -0.10(-0.57%)
Jul 14, 2014 16.85 17.14 16.74 17.13 1,684,061 +0.26(+1.52%)
Jul 11, 2014 17.04 17.05 16.84 16.88 1,694,829 -0.18(-1.04%)
Jul 10, 2014 17.35 17.41 16.97 17.05 2,323,528 -0.40(-2.29%)
Jul 09, 2014 17.87 17.91 17.40 17.45 1,325,653 -0.35(-1.94%)
Jul 08, 2014 17.62 17.81 17.57 17.80 1,400,440 +0.06(+0.35%)
Jul 07, 2014 17.76 17.82 17.52 17.74 1,153,923 -0.06(-0.35%)
Jul 03, 2014 17.62 17.80 17.80 17.80 1,045,855 +0.21(+1.21%)
Jul 02, 2014 17.47 17.69 17.44 17.59 1,123,385 +0.13(+0.76%)
Jul 01, 2014 17.49 17.49 17.24 17.45 1,058,036 +0.05(+0.31%)
Jun 30, 2014 17.36 17.44 17.30 17.40 821,879 +0.04(+0.20%)
Jun 27, 2014 17.13 17.38 17.10 17.36 843,346 +0.26(+1.50%)
Jun 26, 2014 17.05 17.19 16.84 17.11 1,027,122 +0.15(+0.91%)
Jun 25, 2014 17.17 17.20 16.89 16.95 1,143,567 -0.19(-1.08%)
Jun 24, 2014 17.42 17.48 17.08 17.14 1,412,801 -0.34(-1.97%)
Jun 23, 2014 17.47 17.56 17.33 17.48 1,028,942 +0.04(+0.20%)
Jun 20, 2014 17.31 17.47 17.25 17.45 1,326,335 +0.19(+1.13%)
Jun 19, 2014 17.40 17.52 17.04 17.25 2,041,447 -0.30(-1.71%)
Jun 18, 2014 17.39 17.60 17.30 17.55 1,344,978 +0.21(+1.22%)
Jun 17, 2014 17.36 17.45 17.14 17.34 1,083,700 -0.05(-0.30%)
Jun 16, 2014 17.32 17.44 17.28 17.40 958,239 +0.04(+0.25%)
Jun 13, 2014 17.35 17.45 17.26 17.35 1,048,896 -0.04(-0.25%)
Jun 12, 2014 17.19 17.46 17.13 17.40 2,095,001 +0.10(+0.56%)
Jun 11, 2014 16.90 17.32 16.89 17.30 1,425,689 +0.26(+1.50%)
Jun 10, 2014 17.15 17.19 16.98 17.04 1,086,505 +0.08(+0.47%)
Jun 06, 2014 16.73 17.13 16.33 16.96 4,613,631 +0.38(+2.29%)
Jun 05, 2014 17.27 17.29 16.57 16.58 4,094,464 -0.74(-4.28%)
Jun 04, 2014 17.17 17.34 17.05 17.32 1,803,212 +0.08(+0.46%)
Jun 03, 2014 17.47 17.50 17.17 17.25 1,332,950 -0.26(-1.51%)
Jun 02, 2014 17.69 17.85 17.46 17.51 1,819,166 -0.15(-0.85%)
May 30, 2014 17.75 17.76 17.40 17.66 1,927,075 -0.05(-0.30%)
May 29, 2014 17.39 17.77 17.22 17.71 2,333,370 +0.40(+2.30%)
May 28, 2014 17.32 17.33 17.01 17.32 1,987,007 +0.03(+0.15%)
May 27, 2014 17.03 17.33 16.80 17.29 2,232,403 +0.44(+2.62%)
May 23, 2014 16.96 16.85 16.85 16.85 1,426,591 -0.07(-0.39%)
May 22, 2014 17.02 17.06 16.73 16.91 1,298,258 -0.08(-0.44%)
May 21, 2014 16.95 17.14 16.87 16.99 1,840,484 +0.04(+0.21%)
May 20, 2014 17.26 17.38 16.81 16.95 2,980,381 -0.61(-3.47%)
May 19, 2014 17.41 17.71 17.35 17.56 1,596,344 +0.12(+0.71%)
May 16, 2014 17.59 17.64 17.33 17.44 1,212,023 -0.12(-0.70%)
May 15, 2014 17.84 17.90 17.40 17.56 2,218,490 -0.25(-1.39%)
May 14, 2014 17.93 18.11 17.80 17.81 1,321,897 -0.03(-0.15%)
May 13, 2014 18.24 18.27 17.82 17.84 1,557,799 -0.38(-2.08%)
May 12, 2014 18.15 18.52 18.07 18.22 2,190,291 +0.26(+1.48%)
May 09, 2014 17.50 17.97 17.17 17.95 2,541,666 +0.37(+2.11%)
May 08, 2014 17.87 17.91 17.55 17.58 2,067,489 -0.26(-1.44%)
May 07, 2014 17.97 18.15 17.75 17.84 1,573,086 -0.18(-0.98%)
May 06, 2014 18.23 18.29 17.92 18.01 1,979,424 -0.18(-0.97%)
May 05, 2014 18.47 18.51 18.15 18.19 2,073,458 -0.41(-2.18%)
May 02, 2014 18.61 18.77 18.53 18.60 1,429,216 -0.04(-0.24%)
May 01, 2014 18.79 18.95 18.45 18.64 3,262,272 -0.16(-0.85%)
Apr 30, 2014 18.41 18.92 18.03 18.80 4,377,644 +0.02(+0.09%)
Apr 29, 2014 18.79 19.21 18.45 18.78 6,442,875 -0.55(-2.83%)
Apr 28, 2014 19.78 19.83 19.06 19.33 3,155,530 -0.40(-2.01%)
Apr 25, 2014 20.14 20.21 19.68 19.73 1,585,390 -0.46(-2.27%)
Apr 24, 2014 20.34 20.54 20.09 20.19 1,334,122 -0.12(-0.61%)
Apr 23, 2014 20.64 20.64 20.27 20.31 2,184,974 -0.33(-1.58%)
Apr 22, 2014 20.76 20.84 20.51 20.64 2,031,652 +0.01(+0.04%)
Apr 21, 2014 20.13 20.72 20.11 20.63 1,693,262 +0.49(+2.46%)
Apr 17, 2014 20.09 20.13 20.13 20.13 1,480,497 +0.10(+0.48%)
Apr 16, 2014 20.05 20.08 19.75 20.04 2,484,988 +0.00(+0.00%)
Apr 15, 2014 20.20 20.36 19.71 20.04 2,788,169 -0.41(-1.99%)
Apr 14, 2014 20.45 20.61 20.32 20.44 1,322,844 +0.17(+0.83%)
Apr 11, 2014 20.27 20.65 20.21 20.27 2,032,264 -0.17(-0.82%)
Apr 10, 2014 20.64 20.69 20.38 20.44 2,108,050 -0.38(-1.82%)
Apr 09, 2014 20.83 20.97 20.61 20.82 1,493,609 +0.00(+0.00%)
Apr 08, 2014 20.53 20.91 20.26 20.82 2,626,275 +0.41(+2.03%)
Apr 07, 2014 21.51 21.58 20.36 20.41 3,438,076 -1.24(-5.71%)
Apr 04, 2014 21.53 22.06 21.43 21.64 2,701,230 +0.23(+1.07%)
Apr 03, 2014 21.30 21.46 21.10 21.41 1,636,166 +0.14(+0.66%)
Apr 02, 2014 21.14 21.31 20.93 21.27 2,514,398 +0.05(+0.25%)
Apr 01, 2014 20.22 21.29 20.16 21.22 4,656,348 +1.00(+4.93%)
Mar 31, 2014 20.43 20.49 20.18 20.22 2,211,530 -0.10(-0.48%)
Mar 28, 2014 20.33 20.52 20.20 20.32 1,391,435 +0.11(+0.57%)
Mar 27, 2014 20.04 20.20 19.87 20.20 1,954,465 +0.15(+0.75%)
Mar 26, 2014 20.44 20.53 19.75 20.05 3,408,850 -0.35(-1.72%)
Mar 25, 2014 21.01 21.21 20.36 20.41 3,685,382 -0.60(-2.85%)
Mar 24, 2014 21.18 21.34 20.63 21.00 2,215,849 -0.04(-0.17%)
Mar 21, 2014 21.17 21.46 20.98 21.04 3,650,152 -0.02(-0.08%)
Mar 20, 2014 20.93 21.27 20.80 21.06 1,477,117 +0.03(+0.13%)
Mar 19, 2014 21.40 21.44 21.00 21.03 2,943,746 -0.47(-2.17%)
Mar 18, 2014 21.42 21.60 21.25 21.50 1,589,805 +0.21(+0.99%)
Mar 17, 2014 21.06 21.51 20.99 21.28 2,247,919 +0.33(+1.55%)
Mar 14, 2014 21.77 21.91 20.91 20.96 4,709,088 -1.01(-4.60%)
Mar 13, 2014 21.49 22.73 21.49 21.97 5,855,590 +0.66(+3.10%)
Mar 12, 2014 20.84 21.31 20.77 21.31 2,270,883 +0.19(+0.92%)
Mar 11, 2014 21.50 21.60 21.07 21.12 3,482,212 -0.50(-2.32%)
Mar 10, 2014 21.20 21.69 21.11 21.62 2,010,511 +0.32(+1.49%)
Mar 07, 2014 21.45 21.46 21.24 21.30 2,043,200 -0.11(-0.53%)
Mar 06, 2014 21.52 21.87 21.40 21.42 3,057,907 +0.01(+0.04%)
Mar 05, 2014 21.93 21.94 21.23 21.41 4,519,972 -0.48(-2.17%)
Mar 04, 2014 21.79 21.95 21.67 21.88 3,743,052 +0.26(+1.22%)
Mar 03, 2014 21.07 21.90 20.85 21.62 4,328,864 +0.28(+1.32%)
Feb 28, 2014 21.06 21.50 21.02 21.34 2,855,576 +0.23(+1.08%)
Feb 27, 2014 21.11 21.29 20.78 21.11 4,545,278 +0.00(+0.00%)
Feb 26, 2014 20.94 21.55 20.57 21.11 8,702,664 +0.95(+4.71%)
Feb 25, 2014 18.80 20.30 18.78 20.16 7,992,658 +1.52(+8.16%)
Feb 24, 2014 18.77 18.90 18.58 18.64 2,458,126 +0.04(+0.19%)
Feb 21, 2014 18.43 18.75 18.39 18.60 2,629,727 +0.13(+0.71%)
Feb 20, 2014 18.77 18.77 18.43 18.47 2,419,203 -0.40(-2.10%)
Feb 19, 2014 18.98 19.22 18.82 18.87 2,472,946 -0.19(-1.02%)
Feb 18, 2014 19.12 19.42 19.02 19.06 3,858,569 -0.04(-0.18%)
Feb 14, 2014 18.74 19.09 19.09 19.09 3,448,552 +0.36(+1.92%)
Feb 13, 2014 18.58 18.78 18.28 18.73 2,917,774 +0.07(+0.38%)
Feb 12, 2014 18.31 18.84 18.29 18.66 3,497,594 +0.39(+2.12%)
Feb 11, 2014 18.00 18.29 17.96 18.28 3,455,664 +0.20(+1.12%)
Feb 10, 2014 18.14 18.48 17.36 18.07 10,558,170 -0.57(-3.07%)
Feb 07, 2014 18.37 18.73 18.13 18.65 3,873,787 +0.61(+3.36%)
Feb 06, 2014 17.88 18.17 17.85 18.04 1,561,768 +0.13(+0.74%)
Feb 05, 2014 17.97 18.00 17.67 17.91 1,929,355 -0.10(-0.54%)
Feb 04, 2014 17.83 18.12 17.81 18.00 2,451,110 +0.25(+1.39%)
Feb 03, 2014 18.43 18.44 17.65 17.76 4,946,017 -0.91(-4.85%)
Jan 31, 2014 18.84 18.93 18.62 18.66 3,124,913 -0.69(-3.55%)
Jan 30, 2014 19.30 19.38 19.14 19.35 1,730,085 +0.15(+0.78%)
Jan 29, 2014 19.27 19.34 19.03 19.20 1,745,762 -0.14(-0.73%)
Jan 28, 2014 20.25 20.26 19.34 19.34 2,999,400 -0.24(-1.21%)
Jan 27, 2014 19.27 19.70 19.21 19.58 3,896,576 +0.33(+1.74%)
Jan 24, 2014 19.29 19.42 18.95 19.24 2,189,104 -0.23(-1.17%)
Jan 23, 2014 19.86 19.87 19.40 19.47 2,462,225 -0.42(-2.12%)
Jan 22, 2014 20.37 20.40 19.82 19.89 3,457,251 -0.40(-1.99%)
Jan 21, 2014 19.97 20.33 19.55 20.30 4,657,901 +0.99(+5.15%)
Jan 17, 2014 19.46 19.31 19.31 19.31 3,656,277 -0.18(-0.95%)
Jan 16, 2014 19.03 19.60 19.02 19.49 3,606,052 +0.57(+3.02%)
Jan 15, 2014 18.29 18.94 18.20 18.92 3,195,429 +0.63(+3.46%)
Jan 14, 2014 17.98 18.49 17.92 18.29 3,606,686 +0.62(+3.54%)
Jan 13, 2014 17.83 18.03 17.63 17.66 1,905,236 -0.17(-0.94%)
Jan 10, 2014 17.68 17.89 17.63 17.83 2,405,132 +0.17(+0.95%)
Jan 09, 2014 17.74 17.78 17.42 17.66 1,008,514 -0.10(-0.55%)
Jan 08, 2014 17.70 18.07 17.68 17.76 2,197,539 +0.05(+0.30%)
Jan 07, 2014 17.47 17.77 17.42 17.70 1,668,571 +0.23(+1.31%)
Jan 06, 2014 17.63 17.69 17.37 17.48 1,474,894 -0.21(-1.19%)
Jan 03, 2014 17.95 17.97 17.60 17.69 1,426,564 -0.19(-1.08%)
Jan 02, 2014 18.22 18.29 17.78 17.88 1,274,147 -0.39(-2.12%)
Dec 31, 2013 18.41 18.27 18.27 18.27 1,033,280 -0.11(-0.62%)
Dec 30, 2013 18.12 18.44 18.11 18.38 1,635,782 +0.28(+1.55%)
Dec 27, 2013 18.26 18.30 18.06 18.10 1,176,698 -0.07(-0.37%)
Dec 26, 2013 18.32 18.35 18.13 18.17 602,063 -0.06(-0.34%)
Dec 24, 2013 18.20 18.35 18.18 18.23 730,513 -0.01(-0.05%)
Dec 23, 2013 18.21 18.28 18.02 18.24 816,494 +0.08(+0.43%)
Dec 20, 2013 18.28 18.44 18.01 18.16 1,886,698 -0.12(-0.67%)
Dec 19, 2013 18.13 18.36 18.06 18.28 2,267,841 +0.04(+0.24%)
Dec 18, 2013 18.38 18.47 18.17 18.24 2,518,124 -0.11(-0.62%)
Dec 17, 2013 18.51 18.53 18.16 18.35 1,730,409 -0.12(-0.66%)
Dec 16, 2013 18.27 18.64 18.24 18.47 2,167,985 +0.24(+1.30%)
Dec 13, 2013 18.23 18.28 18.05 18.24 1,431,612 +0.07(+0.39%)
Dec 12, 2013 17.99 18.24 17.90 18.17 1,431,074 +0.08(+0.44%)
Dec 11, 2013 18.26 18.45 18.07 18.09 2,813,280 -0.32(-1.76%)
Dec 10, 2013 18.34 18.65 18.29 18.41 1,963,471 +0.17(+0.91%)
Dec 09, 2013 17.83 18.28 17.82 18.25 1,845,246 +0.36(+2.01%)
Dec 06, 2013 17.57 18.00 17.54 17.89 1,883,551 +0.31(+1.74%)
Dec 05, 2013 17.56 17.62 17.46 17.58 1,357,762 -0.04(-0.25%)
Dec 04, 2013 17.65 17.73 17.49 17.62 1,539,301 -0.13(-0.74%)
Dec 03, 2013 17.86 17.97 17.66 17.76 1,369,423 -0.26(-1.46%)
Dec 02, 2013 17.75 18.08 17.65 18.02 1,542,252 +0.06(+0.34%)
Nov 29, 2013 17.76 18.04 17.76 17.96 1,014,819 +0.25(+1.43%)
Nov 27, 2013 17.55 17.78 17.43 17.70 1,581,715 +0.10(+0.55%)
Nov 26, 2013 17.91 17.97 17.40 17.61 1,927,322 -0.39(-2.14%)
Nov 25, 2013 17.92 18.33 17.92 17.99 2,922,698 +0.05(+0.29%)
Nov 22, 2013 17.58 17.98 17.51 17.94 3,898,689 +0.35(+1.99%)
Nov 21, 2013 17.42 17.72 17.30 17.59 2,776,073 +0.16(+0.90%)
Nov 20, 2013 17.06 17.46 16.96 17.43 2,892,801 +0.41(+2.42%)
Nov 19, 2013 16.91 17.03 16.86 17.02 2,033,967 +0.04(+0.21%)
Nov 18, 2013 16.73 17.01 16.69 16.99 2,438,451 +0.28(+1.68%)
Nov 15, 2013 16.60 16.75 16.47 16.71 1,501,499 +0.08(+0.47%)
Nov 14, 2013 16.57 16.65 16.43 16.63 1,804,954 -0.03(-0.16%)
Nov 13, 2013 16.51 16.66 16.42 16.65 900,232 +0.04(+0.26%)
Nov 12, 2013 16.58 16.64 16.49 16.61 2,066,787 -0.03(-0.16%)
Nov 11, 2013 16.75 16.76 16.60 16.64 939,789 -0.11(-0.68%)
Nov 08, 2013 16.57 16.79 16.56 16.75 1,433,581 +0.13(+0.79%)
Nov 07, 2013 16.68 16.74 16.57 16.62 2,046,349 -0.06(-0.37%)
Nov 06, 2013 16.36 16.70 16.33 16.68 1,635,582 +0.38(+2.31%)
Nov 05, 2013 16.53 16.58 16.17 16.30 1,548,769 -0.26(-1.59%)
Nov 04, 2013 16.67 16.78 16.44 16.57 1,079,179 -0.02(-0.11%)
Nov 01, 2013 16.61 16.70 16.44 16.58 1,004,075 -0.05(-0.32%)
Oct 31, 2013 16.66 16.84 16.57 16.64 1,523,972 +0.03(+0.16%)
Oct 30, 2013 16.57 17.25 16.50 16.61 5,348,315 +0.71(+4.46%)
Oct 29, 2013 16.28 16.29 15.83 15.90 1,368,151 -0.31(-1.89%)
Oct 28, 2013 16.09 16.27 16.07 16.21 1,003,639 +0.09(+0.54%)
Oct 25, 2013 16.17 16.26 15.87 16.12 1,931,746 +0.00(+0.00%)
Oct 24, 2013 16.04 16.19 15.98 16.12 786,494 +0.17(+1.04%)
Oct 23, 2013 16.14 16.17 15.92 15.95 788,033 -0.25(-1.51%)
Oct 22, 2013 16.10 16.24 16.00 16.20 1,299,907 +0.17(+1.04%)
Oct 21, 2013 16.06 16.10 15.83 16.03 1,362,726 -0.04(-0.22%)
Oct 18, 2013 15.99 16.18 15.87 16.07 2,019,472 +0.15(+0.93%)
Oct 17, 2013 15.49 15.97 15.38 15.92 2,258,010 +0.46(+3.00%)
Oct 16, 2013 15.39 15.48 15.18 15.45 1,576,963 +0.11(+0.74%)
Oct 15, 2013 15.46 15.48 15.30 15.34 1,872,364 -0.29(-1.85%)
Oct 14, 2013 15.30 15.63 15.23 15.63 2,070,845 +0.32(+2.06%)
Oct 11, 2013 15.41 15.41 15.12 15.31 1,707,251 -0.14(-0.91%)
Oct 10, 2013 15.72 15.75 15.38 15.45 1,977,652 -0.05(-0.34%)
Oct 09, 2013 15.62 15.85 15.48 15.51 1,840,442 -0.11(-0.67%)
Oct 08, 2013 15.72 15.76 15.42 15.61 2,125,365 -0.10(-0.61%)
Oct 07, 2013 15.78 15.95 15.65 15.71 798,876 -0.28(-1.75%)
Oct 04, 2013 15.80 16.10 15.79 15.99 867,918 +0.10(+0.66%)
Oct 03, 2013 16.00 16.00 15.76 15.88 855,082 -0.13(-0.82%)
Oct 02, 2013 15.97 16.14 15.80 16.01 966,118 -0.06(-0.38%)
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.