Skip to main content

Cameco Corporation (NY: CCJ )

40.66 +0.36 (+0.88%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.111 1.142 1.111 1.124 2,163,846 +0.01(+1.32%)
Mar 30, 2004 1.108 1.122 1.103 1.109 1,102,587 +0.00(+0.45%)
Mar 29, 2004 1.105 1.108 1.089 1.104 882,660 +0.02(+1.49%)
Mar 26, 2004 1.124 1.124 1.082 1.088 828,785 -0.02(-1.97%)
Mar 25, 2004 1.107 1.124 1.104 1.110 900,372 +0.01(+0.66%)
Mar 24, 2004 1.093 1.103 1.075 1.103 967,531 +0.01(+0.83%)
Mar 23, 2004 1.103 1.109 1.090 1.093 1,029,524 +0.01(+0.48%)
Mar 22, 2004 1.090 1.093 1.075 1.088 738,010 +0.00(+0.25%)
Mar 19, 2004 1.092 1.093 1.073 1.086 664,209 -0.01(-0.89%)
Mar 18, 2004 1.024 1.116 1.024 1.095 1,595,578 +0.08(+7.59%)
Mar 17, 2004 1.024 1.033 1.012 1.018 837,641 -0.00(-0.13%)
Mar 16, 2004 1.025 1.038 1.014 1.019 497,419 +0.01(+1.01%)
Mar 15, 2004 1.035 1.035 1.009 1.009 524,725 -0.03(-2.76%)
Mar 12, 2004 1.044 1.049 1.033 1.038 472,326 -0.00(-0.41%)
Mar 11, 2004 1.026 1.065 1.020 1.042 1,188,934 +0.01(+1.18%)
Mar 10, 2004 1.073 1.073 1.030 1.030 1,039,856 -0.04(-3.98%)
Mar 09, 2004 1.094 1.101 1.072 1.073 385,241 -0.03(-2.28%)
Mar 08, 2004 1.096 1.112 1.096 1.098 724,726 +0.00(+0.19%)
Mar 05, 2004 1.081 1.097 1.077 1.096 527,677 +0.03(+2.75%)
Mar 04, 2004 1.061 1.072 1.058 1.066 477,492 +0.00(+0.19%)
Mar 03, 2004 1.067 1.072 1.059 1.064 425,832 -0.01(-1.15%)
Mar 02, 2004 1.096 1.099 1.073 1.077 1,203,695 -0.01(-1.04%)
Mar 01, 2004 1.087 1.091 1.074 1.088 1,112,919 +0.01(+0.94%)
Feb 27, 2004 1.048 1.079 1.048 1.078 628,046 +0.03(+2.98%)
Feb 26, 2004 1.022 1.048 1.018 1.047 1,089,303 +0.02(+1.49%)
Feb 25, 2004 1.038 1.041 1.027 1.031 336,532 -0.01(-1.08%)
Feb 24, 2004 1.042 1.046 1.038 1.043 693,729 -0.00(-0.15%)
Feb 23, 2004 1.068 1.070 1.040 1.044 473,802 -0.02(-2.10%)
Feb 20, 2004 1.087 1.087 1.066 1.067 549,817 -0.03(-2.42%)
Feb 19, 2004 1.093 1.101 1.066 1.093 723,988 +0.00(+0.21%)
Feb 18, 2004 1.093 1.113 1.082 1.091 1,256,831 +0.01(+0.56%)
Feb 17, 2004 1.056 1.091 1.056 1.085 1,890,782 +0.04(+4.07%)
Feb 13, 2004 1.043 1.051 1.037 1.042 681,921 +0.01(+0.59%)
Feb 12, 2004 1.039 1.045 1.030 1.036 738,010 +0.00(+0.07%)
Feb 11, 2004 1.017 1.039 1.012 1.035 928,417 +0.02(+1.89%)
Feb 10, 2004 1.021 1.022 1.010 1.016 645,759 -0.00(-0.13%)
Feb 09, 2004 1.041 1.041 1.012 1.018 836,165 -0.01(-0.75%)
Feb 06, 2004 1.015 1.036 1.015 1.025 703,323 +0.03(+2.67%)
Feb 05, 2004 0.9862 1.002 0.9824 0.9986 490,038 +0.01(+1.31%)
Feb 04, 2004 0.9894 1.005 0.9688 0.9858 1,231,739 +0.00(+0.11%)
Feb 03, 2004 1.011 1.011 0.9747 0.9846 923,989 -0.03(-2.57%)
Feb 02, 2004 1.025 1.031 1.009 1.011 584,504 -0.01(-1.37%)
Jan 30, 2004 1.021 1.031 1.005 1.025 829,523 +0.02(+1.63%)
Jan 29, 2004 1.015 1.038 0.9833 1.008 1,506,279 -0.00(-0.09%)
Jan 28, 2004 1.067 1.069 1.004 1.009 3,228,795 -0.09(-7.78%)
Jan 27, 2004 1.146 1.155 1.039 1.094 3,550,568 -0.04(-3.31%)
Jan 26, 2004 1.153 1.159 1.131 1.132 633,212 -0.02(-1.47%)
Jan 23, 2004 1.162 1.163 1.136 1.149 645,759 -0.01(-0.97%)
Jan 22, 2004 1.181 1.183 1.156 1.160 593,360 -0.02(-1.82%)
Jan 21, 2004 1.188 1.188 1.171 1.181 606,644 -0.01(-1.11%)
Jan 20, 2004 1.148 1.201 1.148 1.195 1,539,489 +0.06(+4.96%)
Jan 16, 2004 1.140 1.149 1.130 1.138 1,115,133 -0.01(-1.25%)
Jan 15, 2004 1.168 1.171 1.131 1.153 1,214,765 -0.04(-3.19%)
Jan 14, 2004 1.203 1.212 1.181 1.191 962,365 -0.03(-2.12%)
Jan 13, 2004 1.201 1.221 1.175 1.216 1,426,574 -0.00(-0.02%)
Jan 12, 2004 1.179 1.221 1.089 1.217 5,986,002 -0.02(-1.88%)
Jan 09, 2004 1.214 1.258 1.213 1.240 2,416,984 -0.05(-3.92%)
Jan 08, 2004 1.273 1.304 1.272 1.290 766,792 +0.02(+1.40%)
Jan 07, 2004 1.305 1.305 1.239 1.273 3,656,103 -0.05(-3.59%)
Jan 06, 2004 1.378 1.378 1.310 1.320 1,707,018 -0.04(-3.26%)
Jan 05, 2004 1.345 1.368 1.332 1.364 1,553,511 +0.03(+2.58%)
Jan 02, 2004 1.323 1.349 1.315 1.330 1,283,400 +0.03(+2.26%)
Dec 31, 2003 1.327 1.327 1.292 1.301 794,837 -0.02(-1.30%)
Dec 30, 2003 1.301 1.332 1.291 1.318 1,369,747 +0.02(+1.28%)
Dec 29, 2003 1.282 1.326 1.279 1.301 2,515,139 +0.02(+1.50%)
Dec 26, 2003 1.253 1.284 1.251 1.282 883,398 +0.05(+3.69%)
Dec 24, 2003 1.224 1.240 1.214 1.236 427,308 +0.02(+1.54%)
Dec 23, 2003 1.224 1.224 1.213 1.218 1,224,359 +0.01(+0.54%)
Dec 22, 2003 1.189 1.216 1.185 1.211 1,443,548 +0.03(+2.54%)
Dec 19, 2003 1.184 1.184 1.168 1.181 653,139 -0.00(-0.42%)
Dec 18, 2003 1.194 1.195 1.185 1.186 1,298,898 -0.01(-0.70%)
Dec 17, 2003 1.190 1.201 1.177 1.194 2,122,518 +0.00(+0.36%)
Dec 16, 2003 1.173 1.201 1.169 1.190 1,027,310 +0.03(+2.91%)
Dec 15, 2003 1.151 1.160 1.134 1.156 864,210 +0.00(+0.37%)
Dec 12, 2003 1.142 1.169 1.142 1.152 993,362 +0.02(+1.69%)
Dec 11, 2003 1.143 1.143 1.125 1.133 805,907 -0.03(-2.20%)
Dec 10, 2003 1.185 1.185 1.119 1.159 1,418,456 -0.03(-2.53%)
Dec 09, 2003 1.217 1.217 1.186 1.189 870,852 -0.03(-2.23%)
Dec 08, 2003 1.195 1.220 1.194 1.216 1,687,829 +0.03(+2.71%)
Dec 05, 2003 1.156 1.183 1.145 1.184 804,431 +0.03(+2.81%)
Dec 04, 2003 1.153 1.154 1.112 1.151 918,822 -0.00(-0.35%)
Dec 03, 2003 1.197 1.197 1.152 1.155 1,570,486 -0.03(-2.37%)
Dec 02, 2003 1.165 1.216 1.158 1.183 4,573,450 +0.02(+2.14%)
Dec 01, 2003 1.146 1.186 1.146 1.159 1,855,358 +0.01(+1.12%)
Nov 28, 2003 1.096 1.163 1.095 1.146 892,992 +0.06(+5.58%)
Nov 26, 2003 1.050 1.088 1.050 1.085 456,090 +0.05(+4.57%)
Nov 25, 2003 1.012 1.048 1.012 1.038 312,178 +0.04(+3.65%)
Nov 24, 2003 1.012 1.012 0.9966 1.001 261,255 -0.01(-1.05%)
Nov 21, 2003 1.010 1.012 1.008 1.012 174,170 -0.01(-0.73%)
Nov 20, 2003 1.000 1.022 1.000 1.019 230,997 +0.03(+2.57%)
Nov 19, 2003 1.012 1.012 0.9914 0.9937 222,879 -0.01(-1.06%)
Nov 18, 2003 1.003 1.009 0.9971 1.004 269,373 +0.01(+0.72%)
Nov 17, 2003 0.9880 0.9971 0.9819 0.9971 120,295 +0.01(+0.91%)
Nov 14, 2003 0.9896 0.9907 0.9846 0.9880 163,838 -0.00(-0.48%)
Nov 13, 2003 0.9928 1.002 0.9903 0.9928 923,989 +0.00(+0.34%)
Nov 12, 2003 0.9887 0.9930 0.9871 0.9894 229,521 +0.02(+2.22%)
Nov 11, 2003 0.9844 0.9844 0.9629 0.9679 149,816 -0.02(-2.01%)
Nov 10, 2003 0.9695 0.9950 0.9812 0.9878 397,787 +0.02(+1.89%)
Nov 07, 2003 0.9648 0.9733 0.9648 0.9695 146,126 +0.01(+1.42%)
Nov 06, 2003 0.9709 0.9709 0.9480 0.9559 191,882 -0.01(-1.33%)
Nov 05, 2003 0.9751 0.9779 0.9677 0.9688 125,461 -0.01(-0.88%)
Nov 04, 2003 0.9648 0.9774 0.9684 0.9774 219,189 +0.01(+1.31%)
Nov 03, 2003 0.9688 0.9690 0.9648 0.9648 194,222 -0.01(-1.36%)
Oct 31, 2003 0.9772 0.9781 0.9609 0.9781 891,516 +0.01(+0.74%)
Oct 30, 2003 0.9636 0.9709 0.9598 0.9709 313,654 +0.02(+1.68%)
Oct 29, 2003 0.9575 0.9578 0.9530 0.9548 147,602 +0.01(+0.55%)
Oct 28, 2003 0.9243 0.9496 0.9243 0.9496 439,116 +0.02(+2.64%)
Oct 27, 2003 0.9248 0.9268 0.9196 0.9252 101,107 -0.00(-0.32%)
Oct 24, 2003 0.9331 0.9406 0.9275 0.9282 171,218 -0.00(-0.34%)
Oct 23, 2003 0.9453 0.9453 0.9295 0.9313 98,155 -0.02(-2.04%)
Oct 22, 2003 0.9643 0.9704 0.9492 0.9508 160,886 +0.00(+0.05%)
Oct 21, 2003 0.9365 0.9544 0.9338 0.9503 149,078 +0.02(+1.81%)
Oct 20, 2003 0.9417 0.9451 0.9322 0.9334 132,841 -0.00(-0.26%)
Oct 17, 2003 0.9474 0.9474 0.9293 0.9358 147,602 -0.01(-1.31%)
Oct 16, 2003 0.9092 0.9526 0.9092 0.9483 372,695 +0.04(+4.43%)
Oct 15, 2003 0.9198 0.9223 0.9060 0.9081 157,196 -0.01(-1.52%)
Oct 14, 2003 0.9011 0.9370 0.9011 0.9221 329,152 +0.01(+1.14%)
Oct 13, 2003 0.9056 0.9056 0.9056 0.9117 123,985 +0.02(+1.69%)
Oct 10, 2003 0.8728 0.9054 0.8728 0.8966 257,565 +0.04(+4.34%)
Oct 09, 2003 0.8706 0.8726 0.8516 0.8593 126,937 -0.01(-1.07%)
Oct 08, 2003 0.8692 0.8871 0.8661 0.8686 222,879 +0.00(+0.03%)
Oct 07, 2003 0.8523 0.8654 0.8480 0.8683 349,078 +0.03(+3.08%)
Oct 06, 2003 0.8311 0.8424 0.8311 0.8424 189,668 +0.01(+1.30%)
Oct 03, 2003 0.8265 0.8399 0.8254 0.8315 160,148 +0.01(+1.29%)
Oct 02, 2003 0.8137 0.8204 0.8116 0.8209 84,871 +0.01(+1.39%)
Oct 01, 2003 0.7924 0.8101 0.7924 0.8096 322,510 +0.02(+2.75%)
Sep 30, 2003 0.7859 0.7929 0.7814 0.7879 3,138,758 +0.01(+0.98%)
Sep 29, 2003 0.7687 0.7809 0.7626 0.7803 105,535 +0.00(+0.00%)
Sep 26, 2003 0.7864 0.7877 0.7784 0.7803 129,151 -0.01(-1.29%)
Sep 25, 2003 0.7913 0.7961 0.7904 0.7904 26,568 +0.00(+0.06%)
Sep 24, 2003 0.7902 0.7972 0.7864 0.7900 159,410 -0.01(-0.88%)
Sep 23, 2003 0.8028 0.8028 0.7967 0.7970 149,078 -0.00(-0.45%)
Sep 22, 2003 0.8198 0.8209 0.8003 0.8006 202,952 -0.02(-1.99%)
Sep 19, 2003 0.8164 0.8243 0.8162 0.8168 326,200 +0.01(+1.63%)
Sep 18, 2003 0.7943 0.8051 0.7931 0.8037 44,280 +0.01(+1.40%)
Sep 17, 2003 0.7927 0.7927 0.7927 0.7927 132,103 +0.00(+0.54%)
Sep 16, 2003 0.7857 0.7947 0.7884 0.7884 94,465 +0.00(+0.34%)
Sep 15, 2003 0.7814 0.7859 0.7760 0.7857 38,376 +0.01(+1.02%)
Sep 12, 2003 0.7723 0.7825 0.7692 0.7778 168,266 +0.01(+0.85%)
Sep 11, 2003 0.7611 0.7730 0.7604 0.7712 48,708 +0.00(+0.38%)
Sep 10, 2003 0.7701 0.7701 0.7633 0.7683 294,466 -0.02(-3.08%)
Sep 09, 2003 0.7714 0.7927 0.7714 0.7927 125,461 +0.02(+2.81%)
Sep 08, 2003 0.7902 0.7902 0.7552 0.7710 242,805 -0.02(-2.23%)
Sep 05, 2003 0.7769 0.7961 0.7769 0.7886 81,181 +0.01(+1.07%)
Sep 04, 2003 0.7735 0.7805 0.7723 0.7803 109,225 -0.00(-0.29%)
Sep 03, 2003 0.7766 0.7836 0.7764 0.7825 324,724 +0.00(+0.32%)
Sep 02, 2003 0.7848 0.7857 0.7766 0.7800 78,967 -0.00(-0.03%)
Aug 29, 2003 0.7712 0.7803 0.7712 0.7803 140,959 +0.01(+1.62%)
Aug 28, 2003 0.7681 0.7757 0.7651 0.7678 83,395 +0.00(+0.15%)
Aug 27, 2003 0.7622 0.7690 0.7615 0.7667 90,775 -0.01(-0.70%)
Aug 26, 2003 0.7588 0.7721 0.7534 0.7721 53,136 +0.02(+2.06%)
Aug 25, 2003 0.7545 0.7565 0.7504 0.7565 29,520 +0.00(+0.66%)
Aug 22, 2003 0.7723 0.7737 0.7493 0.7516 139,483 -0.02(-2.12%)
Aug 21, 2003 0.7723 0.7723 0.7638 0.7678 200,000 +0.01(+0.74%)
Aug 20, 2003 0.7267 0.7656 0.7220 0.7622 205,166 +0.04(+4.91%)
Aug 19, 2003 0.7340 0.7340 0.7238 0.7265 100,369 -0.00(-0.68%)
Aug 18, 2003 0.7303 0.7326 0.7227 0.7315 121,771 +0.00(+0.59%)
Aug 15, 2003 0.7114 0.7294 0.7114 0.7272 42,804 +0.02(+2.61%)
Aug 14, 2003 0.7227 0.7227 0.7035 0.7087 242,067 -0.02(-2.18%)
Aug 13, 2003 0.7306 0.7306 0.7245 0.7245 111,439 -0.00(-0.53%)
Aug 12, 2003 0.7439 0.7439 0.7283 0.7283 188,930 -0.02(-2.07%)
Aug 11, 2003 0.7430 0.7461 0.7396 0.7437 517,345 +0.01(+1.67%)
Aug 08, 2003 0.7340 0.7346 0.7227 0.7315 685,611 +0.00(+0.00%)
Aug 07, 2003 0.7317 0.7398 0.7315 0.7315 121,033 -0.00(-0.49%)
Aug 06, 2003 0.7272 0.7371 0.7188 0.7351 149,816 +0.00(+0.65%)
Aug 05, 2003 0.7057 0.7303 0.7057 0.7303 441,330 +0.03(+4.32%)
Aug 04, 2003 0.7057 0.7057 0.6962 0.7001 16,974 -0.00(-0.42%)
Aug 01, 2003 0.7057 0.7107 0.6931 0.7030 206,642 +0.00(+0.10%)
Jul 31, 2003 0.7003 0.7023 0.6967 0.7023 122,509 -0.00(-0.13%)
Jul 30, 2003 0.7001 0.7057 0.7001 0.7032 61,992 -0.01(-1.27%)
Jul 29, 2003 0.7148 0.7157 0.7123 0.7123 51,660 -0.00(-0.47%)
Jul 28, 2003 0.7170 0.7181 0.7157 0.7157 52,398 -0.00(-0.16%)
Jul 25, 2003 0.7096 0.7190 0.7096 0.7168 169,004 +0.01(+1.34%)
Jul 24, 2003 0.7114 0.7220 0.7071 0.7073 192,620 -0.00(-0.32%)
Jul 23, 2003 0.6987 0.7114 0.6976 0.7096 78,967 +0.01(+1.49%)
Jul 22, 2003 0.7114 0.7141 0.6978 0.6992 73,063 -0.02(-2.18%)
Jul 21, 2003 0.7078 0.7193 0.7078 0.7148 72,325 +0.01(+1.77%)
Jul 18, 2003 0.6852 0.7069 0.6822 0.7023 101,845 +0.01(+1.90%)
Jul 17, 2003 0.6843 0.6942 0.6843 0.6892 129,151 -0.00(-0.55%)
Jul 16, 2003 0.6865 0.6944 0.6775 0.6931 193,358 +0.01(+1.19%)
Jul 15, 2003 0.6877 0.6951 0.6816 0.6849 310,702 -0.02(-3.16%)
Jul 14, 2003 0.7093 0.7148 0.7057 0.7073 177,122 -0.00(-0.06%)
Jul 11, 2003 0.7071 0.7157 0.7032 0.7078 241,329 -0.00(-0.10%)
Jul 10, 2003 0.7057 0.7098 0.7023 0.7084 138,007 -0.01(-1.29%)
Jul 09, 2003 0.7204 0.7211 0.7159 0.7177 143,912 -0.01(-0.87%)
Jul 08, 2003 0.7355 0.7355 0.7215 0.7240 281,181 -0.01(-1.57%)
Jul 07, 2003 0.7349 0.7391 0.7326 0.7355 130,627 -0.01(-1.30%)
Jul 03, 2003 0.7238 0.7452 0.7238 0.7452 152,768 +0.02(+2.77%)
Jul 02, 2003 0.7290 0.7301 0.7245 0.7251 148,340 -0.00(-0.62%)
Jul 01, 2003 0.7283 0.7303 0.7281 0.7297 32,472 -0.00(-0.58%)
Jun 30, 2003 0.7419 0.7475 0.7340 0.7340 121,771 -0.01(-1.72%)
Jun 27, 2003 0.7407 0.7493 0.7396 0.7468 57,564 +0.01(+1.29%)
Jun 26, 2003 0.7358 0.7407 0.7326 0.7373 49,446 -0.00(-0.46%)
Jun 25, 2003 0.7450 0.7520 0.7407 0.7407 47,970 +0.01(+0.77%)
Jun 24, 2003 0.7236 0.7382 0.7236 0.7351 87,085 +0.01(+0.87%)
Jun 23, 2003 0.7317 0.7317 0.7195 0.7288 310,702 +0.00(+0.19%)
Jun 20, 2003 0.7407 0.7452 0.7190 0.7274 101,107 -0.02(-2.10%)
Jun 19, 2003 0.7541 0.7547 0.7419 0.7430 248,709 -0.03(-3.26%)
Jun 18, 2003 0.7893 0.7893 0.7617 0.7681 300,370 -0.02(-3.05%)
Jun 17, 2003 0.7717 0.7936 0.7717 0.7922 152,030 +0.02(+2.57%)
Jun 16, 2003 0.7561 0.7730 0.7482 0.7723 182,288 +0.02(+2.92%)
Jun 13, 2003 0.7565 0.7735 0.7412 0.7504 218,451 -0.00(-0.06%)
Jun 12, 2003 0.7346 0.7570 0.7315 0.7509 287,086 +0.02(+3.00%)
Jun 11, 2003 0.7096 0.7292 0.7096 0.7290 955,723 +0.02(+2.84%)
Jun 10, 2003 0.7091 0.7109 0.7048 0.7089 418,451 +0.00(+0.42%)
Jun 09, 2003 0.7170 0.7170 0.7057 0.7060 291,514 -0.01(-1.11%)
Jun 06, 2003 0.7211 0.7211 0.7116 0.7139 111,439 -0.01(-1.25%)
Jun 05, 2003 0.7114 0.7242 0.7114 0.7229 131,365 +0.01(+1.30%)
Jun 04, 2003 0.6919 0.7159 0.6919 0.7136 204,428 +0.03(+3.95%)
Jun 03, 2003 0.6685 0.6919 0.6685 0.6865 148,340 +0.01(+1.33%)
Jun 02, 2003 0.6664 0.6775 0.6664 0.6775 69,372 +0.01(+1.69%)
May 30, 2003 0.6504 0.6673 0.6477 0.6662 80,443 +0.02(+2.86%)
May 29, 2003 0.6414 0.6477 0.6387 0.6477 96,679 +0.01(+0.99%)
May 28, 2003 0.6594 0.6594 0.6414 0.6414 64,944 -0.02(-3.01%)
May 27, 2003 0.6567 0.6667 0.6567 0.6612 78,967 +0.01(+1.07%)
May 23, 2003 0.6414 0.6576 0.6414 0.6542 132,841 +0.01(+2.01%)
May 22, 2003 0.6448 0.6486 0.6368 0.6414 391,145 +0.00(+0.00%)
May 21, 2003 0.6253 0.6486 0.6253 0.6414 316,606 +0.02(+2.90%)
May 20, 2003 0.6143 0.6233 0.6143 0.6233 136,531 +0.01(+2.22%)
May 19, 2003 0.6109 0.6140 0.6097 0.6097 25,092 -0.01(-0.84%)
May 16, 2003 0.6165 0.6188 0.6055 0.6149 199,262 +0.00(+0.11%)
May 15, 2003 0.5996 0.6149 0.5962 0.6143 205,166 +0.02(+2.84%)
May 14, 2003 0.5928 0.6007 0.5926 0.5973 71,587 +0.01(+0.95%)
May 13, 2003 0.5903 0.5926 0.5872 0.5917 232,473 +0.00(+0.61%)
May 12, 2003 0.5892 0.5948 0.5872 0.5881 66,420 +0.00(+0.15%)
May 09, 2003 0.5815 0.5942 0.5815 0.5872 201,476 +0.01(+1.05%)
May 08, 2003 0.5973 0.5976 0.5759 0.5811 154,982 -0.02(-2.83%)
May 07, 2003 0.6030 0.6034 0.5960 0.5980 111,439 -0.01(-1.16%)
May 06, 2003 0.6075 0.6075 0.5998 0.6050 160,148 +0.01(+1.48%)
May 05, 2003 0.5971 0.5991 0.5917 0.5962 46,494 +0.00(+0.80%)
May 02, 2003 0.5985 0.6064 0.5906 0.5915 146,126 -0.00(-0.57%)
May 01, 2003 0.5826 0.5962 0.5826 0.5948 190,406 +0.01(+1.74%)
Apr 30, 2003 0.5804 0.5847 0.5793 0.5847 138,745 +0.01(+0.98%)
Apr 29, 2003 0.5759 0.5808 0.5662 0.5790 86,347 +0.00(+0.67%)
Apr 28, 2003 0.5714 0.5772 0.5714 0.5752 268,635 +0.02(+2.99%)
Apr 25, 2003 0.5375 0.5601 0.5370 0.5585 152,768 +0.02(+3.60%)
Apr 24, 2003 0.5341 0.5409 0.5330 0.5391 52,398 -0.00(-0.42%)
Apr 23, 2003 0.5307 0.5415 0.5280 0.5413 242,067 +0.01(+1.22%)
Apr 22, 2003 0.5248 0.5348 0.5248 0.5348 36,900 +0.01(+2.02%)
Apr 21, 2003 0.5327 0.5334 0.5228 0.5242 33,948 -0.01(-1.32%)
Apr 17, 2003 0.5318 0.5420 0.5289 0.5312 430,260 +0.02(+4.02%)
Apr 16, 2003 0.4977 0.5129 0.4858 0.5106 546,865 +0.02(+3.05%)
Apr 15, 2003 0.4831 0.4986 0.4749 0.4955 317,344 +0.01(+2.14%)
Apr 14, 2003 0.4591 0.4851 0.4591 0.4851 970,483 -0.03(-6.65%)
Apr 11, 2003 0.5420 0.5447 0.5183 0.5196 609,596 -0.04(-7.29%)
Apr 10, 2003 0.5632 0.5632 0.5452 0.5605 330,628 -0.03(-4.32%)
Apr 09, 2003 0.5815 0.5865 0.5813 0.5858 137,269 +0.00(+0.04%)
Apr 08, 2003 0.5781 0.5869 0.5781 0.5856 164,576 +0.01(+0.89%)
Apr 07, 2003 0.6018 0.6018 0.5741 0.5804 266,421 -0.03(-4.28%)
Apr 04, 2003 0.6057 0.6064 0.6030 0.6064 14,760 +0.00(+0.34%)
Apr 03, 2003 0.6111 0.6111 0.6041 0.6043 48,708 -0.01(-1.47%)
Apr 02, 2003 0.6158 0.6158 0.6079 0.6134 41,328 -0.00(-0.77%)
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.