Skip to main content

Cameco Corporation (NY: CCJ )

43.39 +0.68 (+1.59%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.80 27.40 26.01 27.31 2,862,101 +0.51(+1.89%)
Feb 27, 2006 27.35 27.65 26.59 26.80 1,918,216 -0.42(-1.54%)
Feb 24, 2006 26.99 27.37 26.83 27.22 1,517,229 +0.43(+1.62%)
Feb 23, 2006 27.40 27.77 26.56 26.79 2,925,579 +13.33(+99.10%)
Feb 22, 2006 13.64 13.81 13.32 13.45 3,861,988 -0.34(-2.45%)
Feb 21, 2006 14.10 14.15 13.67 13.79 3,882,377 +0.30(+2.21%)
Feb 17, 2006 13.24 13.49 13.24 13.49 4,560,658 -12.96(-48.98%)
Feb 16, 2006 26.12 26.47 26.00 26.45 6,714,846 +0.61(+2.35%)
Feb 15, 2006 25.47 26.02 25.13 25.84 8,880,452 +0.79(+3.14%)
Feb 14, 2006 24.90 25.27 24.65 25.06 9,166,988 +0.08(+0.32%)
Feb 13, 2006 25.75 25.76 24.83 24.98 7,874,584 -0.78(-3.03%)
Feb 10, 2006 26.02 26.14 25.29 25.76 10,455,043 -0.36(-1.37%)
Feb 09, 2006 26.02 26.69 25.99 26.11 8,888,608 +0.36(+1.41%)
Feb 08, 2006 25.29 25.87 24.63 25.75 12,229,720 +0.53(+2.09%)
Feb 07, 2006 26.89 27.13 25.20 25.22 13,946,219 -1.55(-5.78%)
Feb 06, 2006 25.95 26.98 25.84 26.77 13,835,302 +1.02(+3.97%)
Feb 03, 2006 26.15 26.19 25.42 25.75 12,877,825 -0.17(-0.65%)
Feb 02, 2006 27.03 27.35 25.64 25.92 24,576,882 -0.93(-3.48%)
Feb 01, 2006 30.22 30.22 26.67 26.85 34,204,936 -2.24(-7.69%)
Jan 31, 2006 29.10 29.17 28.67 29.09 6,522,916 +0.10(+0.34%)
Jan 30, 2006 29.41 29.52 28.74 28.99 4,802,066 +0.10(+0.33%)
Jan 27, 2006 28.39 29.03 28.06 28.89 6,774,654 +1.11(+3.98%)
Jan 26, 2006 27.40 28.08 27.04 27.79 4,586,213 +0.78(+2.87%)
Jan 25, 2006 28.16 28.65 26.82 27.01 9,173,513 -0.93(-3.32%)
Jan 24, 2006 27.39 28.68 27.39 27.94 7,875,672 +0.62(+2.26%)
Jan 23, 2006 26.83 27.43 26.56 27.32 4,375,252 +0.52(+1.95%)
Jan 20, 2006 27.64 27.93 26.45 26.80 7,167,758 -0.43(-1.57%)
Jan 19, 2006 26.02 27.37 25.95 27.22 8,037,698 +1.59(+6.20%)
Jan 18, 2006 25.93 26.25 25.33 25.63 5,991,709 -0.83(-3.14%)
Jan 17, 2006 27.04 27.14 26.39 26.47 5,680,162 -0.39(-1.47%)
Jan 13, 2006 27.31 27.31 26.59 26.86 5,507,261 -0.36(-1.32%)
Jan 12, 2006 26.47 27.92 26.36 27.22 13,920,121 +1.30(+5.02%)
Jan 11, 2006 25.36 26.05 25.36 25.92 6,036,293 +0.58(+2.28%)
Jan 10, 2006 24.77 25.67 24.76 25.34 5,570,875 +0.29(+1.15%)
Jan 09, 2006 25.09 25.19 24.71 25.05 5,501,824 -0.30(-1.18%)
Jan 06, 2006 25.34 25.71 25.10 25.35 5,554,564 +0.45(+1.79%)
Jan 05, 2006 25.77 25.77 24.74 24.91 8,343,264 -0.94(-3.63%)
Jan 04, 2006 24.98 26.11 24.67 25.84 10,258,763 +0.84(+3.37%)
Jan 03, 2006 23.56 25.10 23.56 25.00 9,312,703 +1.68(+7.23%)
Dec 30, 2005 23.57 23.60 23.21 23.32 2,700,618 -0.34(-1.43%)
Dec 29, 2005 23.13 23.69 22.82 23.66 5,301,738 +0.62(+2.68%)
Dec 28, 2005 22.35 23.11 22.35 23.04 3,839,152 +0.68(+3.06%)
Dec 27, 2005 22.80 22.81 22.07 22.35 4,173,535 -0.45(-1.98%)
Dec 23, 2005 23.06 23.06 22.67 22.81 2,236,288 -0.24(-1.04%)
Dec 22, 2005 22.99 23.13 22.82 23.05 2,778,913 +0.24(+1.05%)
Dec 21, 2005 22.57 22.98 22.48 22.81 3,319,363 +0.27(+1.19%)
Dec 20, 2005 22.64 22.79 22.29 22.54 3,650,484 -0.09(-0.41%)
Dec 19, 2005 22.76 22.80 22.47 22.63 4,533,472 +0.38(+1.69%)
Dec 16, 2005 22.32 22.57 22.07 22.25 5,322,399 -0.06(-0.28%)
Dec 15, 2005 22.07 22.60 22.04 22.32 4,304,026 +0.17(+0.76%)
Dec 14, 2005 22.75 23.08 21.91 22.15 6,193,970 -0.75(-3.29%)
Dec 13, 2005 22.74 23.02 22.42 22.90 2,729,435 +0.16(+0.70%)
Dec 12, 2005 22.91 23.05 22.48 22.74 4,108,833 +0.14(+0.62%)
Dec 09, 2005 22.93 23.20 22.39 22.60 6,469,088 -0.17(-0.76%)
Dec 08, 2005 23.08 23.12 22.52 22.78 6,031,943 -0.26(-1.15%)
Dec 07, 2005 22.58 23.54 22.58 23.04 11,102,060 +0.64(+2.86%)
Dec 06, 2005 21.33 22.67 21.33 22.40 13,068,668 +1.00(+4.68%)
Dec 05, 2005 21.38 21.46 21.20 21.40 3,601,550 +0.39(+1.86%)
Dec 02, 2005 21.22 21.28 20.84 21.01 3,401,463 -0.20(-0.92%)
Dec 01, 2005 20.96 21.29 20.91 21.21 4,733,015 +0.25(+1.21%)
Nov 30, 2005 21.07 21.10 20.71 20.95 3,747,264 -0.19(-0.90%)
Nov 29, 2005 20.76 21.26 20.71 21.14 4,424,730 +0.48(+2.31%)
Nov 28, 2005 20.75 20.81 20.53 20.67 5,179,403 -0.01(-0.04%)
Nov 25, 2005 20.40 20.71 20.21 20.67 2,814,254 +0.40(+1.98%)
Nov 23, 2005 20.27 20.53 20.13 20.27 3,647,765 +0.01(+0.05%)
Nov 22, 2005 20.53 20.53 20.07 20.26 5,327,292 -0.00(-0.02%)
Nov 21, 2005 19.86 20.31 19.85 20.26 8,428,627 +0.86(+4.42%)
Nov 18, 2005 19.49 19.49 19.31 19.41 5,338,167 +0.23(+1.21%)
Nov 17, 2005 19.13 19.49 19.04 19.18 8,373,168 +0.33(+1.74%)
Nov 16, 2005 18.30 18.85 18.18 18.85 5,526,835 +0.61(+3.33%)
Nov 15, 2005 18.27 18.62 18.05 18.24 3,786,955 +0.05(+0.26%)
Nov 14, 2005 18.19 18.39 18.02 18.19 3,671,688 -0.10(-0.52%)
Nov 11, 2005 17.86 18.31 17.86 18.29 2,714,211 +0.43(+2.41%)
Nov 10, 2005 18.16 18.22 17.50 17.86 5,085,340 -0.22(-1.20%)
Nov 09, 2005 18.17 18.30 17.93 18.08 4,168,641 +0.06(+0.35%)
Nov 08, 2005 17.77 18.13 17.50 18.01 4,302,938 +0.18(+1.03%)
Nov 07, 2005 18.38 18.38 17.66 17.83 4,480,189 -0.49(-2.65%)
Nov 04, 2005 18.85 18.90 18.08 18.31 4,712,354 -0.44(-2.35%)
Nov 03, 2005 18.76 19.39 18.60 18.76 7,201,468 +0.21(+1.11%)
Nov 02, 2005 18.07 18.86 17.84 18.55 6,955,167 +0.53(+2.92%)
Nov 01, 2005 17.73 18.09 17.60 18.02 4,971,705 +0.44(+2.51%)
Oct 31, 2005 17.49 17.97 17.49 17.58 7,044,879 +0.17(+0.99%)
Oct 28, 2005 17.60 17.66 17.12 17.41 8,393,830 -0.10(-0.57%)
Oct 27, 2005 18.01 18.30 17.36 17.51 7,656,556 -0.38(-2.14%)
Oct 26, 2005 18.19 18.25 17.76 17.89 5,416,461 -0.22(-1.22%)
Oct 25, 2005 18.30 18.40 17.81 18.11 5,973,766 +0.17(+0.94%)
Oct 24, 2005 17.49 18.02 17.37 17.94 7,499,966 +0.56(+3.19%)
Oct 21, 2005 17.25 17.71 17.15 17.39 6,654,494 +0.03(+0.15%)
Oct 20, 2005 18.20 18.37 16.95 17.36 7,074,784 -0.90(-4.93%)
Oct 19, 2005 18.06 18.30 17.51 18.26 7,922,431 -0.10(-0.56%)
Oct 18, 2005 18.89 18.94 18.26 18.37 4,699,305 -0.73(-3.83%)
Oct 17, 2005 18.76 19.30 18.73 19.10 6,771,392 +0.70(+3.78%)
Oct 14, 2005 18.12 18.48 17.80 18.40 6,661,018 -0.02(-0.12%)
Oct 13, 2005 19.13 19.16 17.72 18.43 10,061,939 -0.43(-2.26%)
Oct 12, 2005 19.50 19.50 18.47 18.85 4,581,863 -0.47(-2.42%)
Oct 11, 2005 19.42 19.45 19.19 19.32 2,787,612 +0.29(+1.55%)
Oct 10, 2005 19.43 19.55 18.77 19.02 2,740,853 -0.11(-0.60%)
Oct 07, 2005 18.93 19.19 18.69 19.14 3,402,551 +0.61(+3.27%)
Oct 06, 2005 19.15 19.30 18.21 18.53 7,240,616 -0.96(-4.94%)
Oct 05, 2005 20.23 20.33 19.23 19.50 7,617,408 -0.74(-3.67%)
Oct 04, 2005 20.05 20.69 20.05 20.24 6,641,445 +0.26(+1.29%)
Oct 03, 2005 19.61 20.04 19.50 19.98 2,531,524 +0.30(+1.53%)
Sep 30, 2005 20.00 20.16 19.66 19.68 2,206,384 -0.10(-0.52%)
Sep 29, 2005 19.50 20.05 19.41 19.78 3,649,940 +0.38(+1.95%)
Sep 28, 2005 19.32 19.63 19.14 19.40 3,551,528 +0.02(+0.09%)
Sep 27, 2005 19.53 19.64 19.04 19.39 3,587,957 -0.28(-1.44%)
Sep 26, 2005 18.98 19.67 18.48 19.67 7,364,582 +0.46(+2.39%)
Sep 23, 2005 19.22 19.37 18.95 19.21 4,542,716 -0.19(-0.97%)
Sep 22, 2005 20.05 20.07 19.24 19.40 3,889,173 -0.56(-2.78%)
Sep 21, 2005 19.79 20.12 19.62 19.95 3,167,123 +0.49(+2.53%)
Sep 20, 2005 20.16 20.45 19.44 19.46 4,166,467 -0.66(-3.29%)
Sep 19, 2005 19.75 20.36 19.75 20.12 6,595,229 +0.51(+2.63%)
Sep 16, 2005 18.95 19.70 18.75 19.61 6,523,459 +0.68(+3.60%)
Sep 15, 2005 19.22 19.24 18.66 18.93 2,533,155 -0.22(-1.17%)
Sep 14, 2005 18.76 19.22 18.74 19.15 4,560,114 +0.52(+2.78%)
Sep 13, 2005 19.50 19.50 18.54 18.63 7,530,414 -0.82(-4.22%)
Sep 12, 2005 20.23 20.23 19.28 19.45 6,602,298 -0.33(-1.65%)
Sep 09, 2005 18.94 19.86 18.86 19.78 8,149,159 +1.06(+5.64%)
Sep 08, 2005 18.46 19.03 18.46 18.72 4,407,331 +0.41(+2.23%)
Sep 07, 2005 18.26 18.55 18.17 18.31 4,234,431 -0.00(-0.02%)
Sep 06, 2005 18.56 18.74 18.07 18.32 7,108,494 -0.33(-1.78%)
Sep 02, 2005 19.12 19.12 18.36 18.65 4,090,347 -0.47(-2.44%)
Sep 01, 2005 18.67 19.37 18.62 19.12 8,996,807 +0.60(+3.22%)
Aug 31, 2005 17.55 18.98 17.44 18.52 9,824,880 +1.10(+6.34%)
Aug 30, 2005 17.08 17.48 16.92 17.42 4,113,183 +0.34(+2.00%)
Aug 29, 2005 16.72 17.08 16.72 17.08 2,858,295 +0.39(+2.34%)
Aug 26, 2005 17.16 17.25 16.57 16.69 3,074,149 -0.43(-2.49%)
Aug 25, 2005 17.03 17.16 16.81 17.11 2,157,994 +0.10(+0.61%)
Aug 24, 2005 17.09 17.29 16.99 17.01 3,169,842 -0.08(-0.47%)
Aug 23, 2005 17.38 17.55 17.02 17.09 2,719,648 -0.14(-0.81%)
Aug 22, 2005 17.54 17.54 17.14 17.23 3,235,087 +0.29(+1.69%)
Aug 19, 2005 16.49 17.06 16.48 16.94 4,691,693 +0.64(+3.95%)
Aug 18, 2005 16.55 16.68 15.95 16.30 9,259,963 -0.48(-2.87%)
Aug 17, 2005 17.17 17.32 16.60 16.78 4,334,474 -0.40(-2.33%)
Aug 16, 2005 17.64 17.68 17.11 17.18 3,571,645 -0.46(-2.63%)
Aug 15, 2005 18.06 18.12 17.39 17.65 5,443,103 -0.36(-2.02%)
Aug 12, 2005 17.88 18.10 17.70 18.01 3,792,393 +0.04(+0.20%)
Aug 11, 2005 17.68 18.11 17.68 17.97 4,868,943 +0.29(+1.66%)
Aug 10, 2005 17.24 17.74 17.24 17.68 4,346,435 +0.62(+3.64%)
Aug 09, 2005 17.07 17.14 16.90 17.06 2,067,737 +0.08(+0.48%)
Aug 08, 2005 16.94 17.20 16.83 16.98 2,715,842 +0.17(+0.98%)
Aug 05, 2005 17.21 17.30 16.46 16.81 6,210,825 -0.42(-2.43%)
Aug 04, 2005 17.64 17.64 17.21 17.23 2,887,655 -0.38(-2.17%)
Aug 03, 2005 17.34 17.73 17.31 17.61 6,619,153 +0.13(+0.72%)
Aug 02, 2005 17.57 17.78 17.21 17.49 4,884,167 -0.02(-0.13%)
Aug 01, 2005 17.26 17.72 17.10 17.51 4,076,210 +0.24(+1.38%)
Jul 29, 2005 17.56 17.97 17.01 17.27 9,249,089 -0.74(-4.12%)
Jul 28, 2005 17.88 18.20 17.63 18.01 4,040,325 +0.26(+1.47%)
Jul 27, 2005 17.77 18.02 17.46 17.75 3,957,137 -0.03(-0.19%)
Jul 26, 2005 17.84 17.84 17.72 17.79 2,716,930 -0.17(-0.96%)
Jul 25, 2005 18.23 18.23 17.88 17.96 3,311,207 -0.09(-0.49%)
Jul 22, 2005 18.02 18.13 17.92 18.05 2,365,148 +0.10(+0.53%)
Jul 21, 2005 18.06 18.17 17.83 17.95 3,494,438 +0.18(+0.99%)
Jul 20, 2005 17.95 18.56 17.48 17.77 9,941,778 -0.10(-0.56%)
Jul 19, 2005 17.39 17.96 17.39 17.87 4,715,616 +0.57(+3.29%)
Jul 18, 2005 16.89 17.38 16.89 17.30 3,361,229 +0.47(+2.80%)
Jul 15, 2005 16.94 16.98 16.74 16.83 2,592,963 -0.16(-0.95%)
Jul 14, 2005 17.55 17.55 16.87 16.99 4,955,393 -0.38(-2.20%)
Jul 13, 2005 17.33 17.84 17.26 17.38 6,484,312 +0.07(+0.40%)
Jul 12, 2005 16.74 17.38 16.66 17.31 5,195,170 +0.64(+3.86%)
Jul 11, 2005 16.64 16.81 16.28 16.66 5,968,329 +0.07(+0.42%)
Jul 08, 2005 16.81 17.02 16.58 16.59 4,017,489 -0.22(-1.33%)
Jul 07, 2005 16.65 16.85 16.54 16.82 2,552,729 -0.08(-0.48%)
Jul 06, 2005 17.21 17.38 16.75 16.90 4,570,989 -0.15(-0.91%)
Jul 05, 2005 16.73 17.23 15.95 17.05 5,366,440 +0.15(+0.91%)
Jul 01, 2005 16.50 16.95 16.40 16.90 3,147,550 +0.44(+2.66%)
Jun 30, 2005 16.44 16.52 16.24 16.46 5,061,417 -0.01(-0.07%)
Jun 29, 2005 16.39 16.49 16.08 16.47 4,087,085 +0.05(+0.31%)
Jun 28, 2005 16.29 16.46 16.00 16.42 4,846,107 +0.18(+1.13%)
Jun 27, 2005 15.60 16.36 15.38 16.24 7,592,398 +0.83(+5.42%)
Jun 24, 2005 15.77 15.95 15.26 15.40 3,604,812 -0.35(-2.22%)
Jun 23, 2005 16.07 16.12 15.63 15.75 2,974,649 -0.24(-1.52%)
Jun 22, 2005 15.78 16.07 15.73 15.99 3,336,762 +0.29(+1.85%)
Jun 21, 2005 15.82 15.92 15.43 15.70 3,643,959 -0.11(-0.72%)
Jun 20, 2005 16.20 16.21 15.78 15.82 3,302,508 -0.45(-2.78%)
Jun 17, 2005 16.56 16.68 16.20 16.27 6,530,528 -0.17(-1.01%)
Jun 16, 2005 16.18 16.51 16.18 16.44 4,227,906 +0.39(+2.45%)
Jun 15, 2005 15.82 16.06 15.71 16.04 4,370,903 +0.41(+2.61%)
Jun 14, 2005 15.41 15.66 15.31 15.63 2,008,473 +0.22(+1.43%)
Jun 13, 2005 15.45 15.47 15.16 15.41 2,955,619 +0.01(+0.07%)
Jun 10, 2005 15.11 15.46 15.06 15.40 2,679,414 +0.38(+2.52%)
Jun 09, 2005 15.00 15.02 14.62 15.02 3,770,644 +0.05(+0.34%)
Jun 08, 2005 15.17 15.24 14.82 14.97 4,130,038 -0.20(-1.33%)
Jun 07, 2005 15.23 15.38 15.11 15.17 3,733,128 -0.27(-1.74%)
Jun 06, 2005 15.66 15.76 15.32 15.44 2,516,844 -0.04(-0.24%)
Jun 03, 2005 15.25 15.63 15.21 15.48 3,571,645 +0.30(+1.96%)
Jun 02, 2005 15.85 15.95 15.14 15.18 6,498,449 -0.64(-4.05%)
Jun 01, 2005 15.27 15.85 15.20 15.82 6,115,675 +0.61(+4.01%)
May 31, 2005 15.03 15.31 14.76 15.21 6,612,084 +0.12(+0.78%)
May 27, 2005 14.88 15.24 14.81 15.09 5,064,679 +0.42(+2.86%)
May 26, 2005 14.09 14.74 14.01 14.67 4,773,793 +0.58(+4.12%)
May 25, 2005 14.35 14.35 13.81 14.09 3,766,838 -0.31(-2.15%)
May 24, 2005 14.23 14.40 14.00 14.40 2,812,079 +0.36(+2.54%)
May 23, 2005 13.64 14.13 13.64 14.04 2,961,600 +0.20(+1.46%)
May 20, 2005 14.30 14.30 13.73 13.84 3,941,913 -0.36(-2.56%)
May 19, 2005 14.32 14.34 14.11 14.21 3,314,469 -0.00(-0.03%)
May 18, 2005 14.33 14.70 14.09 14.21 6,275,527 +0.06(+0.44%)
May 17, 2005 13.84 14.25 13.82 14.15 5,798,147 +0.32(+2.34%)
May 16, 2005 13.89 14.00 13.58 13.82 6,086,858 -0.19(-1.36%)
May 13, 2005 14.35 14.40 13.64 14.01 8,401,985 -0.33(-2.31%)
May 12, 2005 15.52 15.57 14.29 14.35 7,678,304 -1.17(-7.56%)
May 11, 2005 15.45 15.58 15.03 15.52 3,554,247 +0.15(+0.96%)
May 10, 2005 16.06 16.30 15.18 15.37 8,246,483 -0.71(-4.39%)
May 09, 2005 15.62 16.09 15.62 16.08 4,120,251 +0.52(+3.36%)
May 06, 2005 15.65 15.80 15.32 15.56 3,288,915 +0.00(+0.02%)
May 05, 2005 15.63 15.89 15.49 15.55 5,313,700 +0.14(+0.93%)
May 04, 2005 14.86 15.41 14.66 15.41 6,351,103 +0.64(+4.36%)
May 03, 2005 15.08 15.12 14.54 14.77 5,784,554 +0.04(+0.30%)
May 02, 2005 13.61 14.77 13.45 14.72 6,497,361 +0.42(+2.93%)
Apr 29, 2005 14.71 14.71 14.14 14.30 2,868,082 -0.06(-0.38%)
Apr 28, 2005 14.11 14.45 13.67 14.36 7,507,578 +0.01(+0.08%)
Apr 27, 2005 14.89 14.90 14.22 14.35 7,813,688 -0.61(-4.06%)
Apr 26, 2005 15.08 15.23 14.94 14.95 5,714,415 +0.09(+0.59%)
Apr 25, 2005 14.71 14.86 14.39 14.86 3,940,826 +0.27(+1.84%)
Apr 22, 2005 14.65 14.75 14.25 14.60 4,567,183 +0.06(+0.38%)
Apr 21, 2005 14.40 14.60 13.92 14.54 5,016,289 +0.34(+2.38%)
Apr 20, 2005 14.90 14.90 13.98 14.20 6,140,142 -0.36(-2.47%)
Apr 19, 2005 14.52 14.89 14.00 14.56 8,273,125 +0.72(+5.21%)
Apr 18, 2005 13.46 13.85 13.17 13.84 9,607,395 +0.46(+3.41%)
Apr 15, 2005 13.42 13.79 13.28 13.39 8,224,191 -0.00(-0.03%)
Apr 14, 2005 13.99 14.16 13.24 13.39 11,161,869 -0.78(-5.48%)
Apr 13, 2005 15.16 15.18 14.12 14.17 12,197,641 -1.06(-6.96%)
Apr 12, 2005 15.41 15.56 14.79 15.22 5,794,885 -0.29(-1.90%)
Apr 11, 2005 15.92 15.99 15.38 15.52 2,971,387 -0.40(-2.52%)
Apr 08, 2005 15.85 16.08 15.70 15.92 2,643,529 +0.05(+0.30%)
Apr 07, 2005 16.07 16.14 15.74 15.87 2,833,284 -0.19(-1.21%)
Apr 06, 2005 15.84 16.10 15.78 16.07 3,556,965 +0.08(+0.53%)
Apr 05, 2005 16.18 16.27 15.81 15.98 4,056,093 -0.38(-2.29%)
Apr 04, 2005 16.61 16.77 16.18 16.36 3,668,970 -0.05(-0.29%)
Apr 01, 2005 16.49 16.84 16.18 16.41 7,371,650 +0.13(+0.81%)
Mar 31, 2005 15.61 16.37 15.38 16.27 8,650,462 +1.15(+7.64%)
Mar 30, 2005 14.79 15.12 14.68 15.12 6,565,325 +0.42(+2.88%)
Mar 29, 2005 15.38 15.74 14.51 14.70 12,993,092 -0.71(-4.59%)
Mar 28, 2005 16.16 16.16 15.16 15.40 9,303,460 -0.85(-5.23%)
Mar 24, 2005 16.25 16.48 15.80 16.25 5,469,201 +0.16(+1.01%)
Mar 23, 2005 16.92 16.92 15.80 16.09 10,026,598 -1.15(-6.68%)
Mar 22, 2005 17.10 17.62 17.07 17.24 5,144,605 -0.13(-0.76%)
Mar 21, 2005 17.89 17.91 17.29 17.37 5,837,838 -0.40(-2.24%)
Mar 18, 2005 17.29 18.20 17.16 17.77 11,447,318 +0.81(+4.77%)
Mar 17, 2005 16.44 16.99 16.38 16.96 5,769,874 +0.91(+5.66%)
Mar 16, 2005 16.02 16.22 15.65 16.05 3,718,448 +0.12(+0.74%)
Mar 15, 2005 15.74 16.08 15.63 15.93 3,268,254 +0.38(+2.41%)
Mar 14, 2005 16.28 16.31 15.38 15.56 4,535,647 -0.53(-3.29%)
Mar 11, 2005 15.37 16.24 15.35 16.09 3,535,760 +0.58(+3.75%)
Mar 10, 2005 16.18 16.31 15.27 15.51 8,835,868 -0.97(-5.91%)
Mar 09, 2005 16.71 16.89 16.44 16.48 4,220,838 -0.32(-1.93%)
Mar 08, 2005 16.80 17.11 16.63 16.81 4,494,325 +0.22(+1.31%)
Mar 07, 2005 17.09 17.10 16.56 16.59 3,786,412 -0.08(-0.46%)
Mar 04, 2005 16.37 17.12 16.33 16.67 7,389,049 +0.41(+2.51%)
Mar 03, 2005 16.13 16.44 16.00 16.26 3,932,670 +0.15(+0.94%)
Mar 02, 2005 15.45 16.54 15.17 16.11 8,962,009 +0.07(+0.41%)
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.