Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.81 32.97 31.63 32.83 2,976,888 +1.75(+5.62%)
Aug 30, 2007 31.19 31.64 30.53 31.08 2,476,271 -0.64(-2.02%)
Aug 29, 2007 31.18 31.75 30.81 31.72 2,239,492 +1.15(+3.78%)
Aug 28, 2007 31.88 32.24 30.51 30.57 2,800,626 -1.80(-5.55%)
Aug 27, 2007 32.79 32.92 32.28 32.37 2,675,241 +0.06(+0.18%)
Aug 24, 2007 31.31 32.50 30.98 32.31 3,990,176 +0.95(+3.03%)
Aug 23, 2007 32.45 32.67 30.47 31.36 5,695,473 -0.31(-0.98%)
Aug 22, 2007 30.15 31.89 30.15 31.67 6,001,009 +2.17(+7.36%)
Aug 21, 2007 29.77 29.91 28.94 29.50 4,130,029 -0.82(-2.71%)
Aug 20, 2007 30.11 30.49 29.53 30.32 2,828,302 +0.68(+2.30%)
Aug 17, 2007 30.40 30.41 28.67 29.63 5,171,302 +0.98(+3.43%)
Aug 16, 2007 30.23 30.23 27.82 28.65 8,463,308 -1.86(-6.10%)
Aug 15, 2007 31.02 31.68 30.41 30.51 4,091,149 -1.18(-3.72%)
Aug 14, 2007 32.06 32.52 31.14 31.69 2,885,621 -0.50(-1.54%)
Aug 13, 2007 32.52 33.13 32.09 32.19 2,791,647 +0.15(+0.48%)
Aug 10, 2007 31.00 32.29 30.19 32.03 4,848,625 +0.81(+2.60%)
Aug 09, 2007 31.21 32.47 30.75 31.22 4,670,930 -0.98(-3.03%)
Aug 08, 2007 31.54 33.50 31.52 32.19 4,421,900 +1.16(+3.75%)
Aug 07, 2007 31.56 31.56 30.65 31.03 4,040,976 -0.50(-1.57%)
Aug 06, 2007 32.22 32.22 30.33 31.53 4,805,356 -0.29(-0.92%)
Aug 03, 2007 32.42 32.62 31.76 31.82 3,801,861 -0.64(-1.98%)
Aug 02, 2007 32.46 32.80 31.63 32.46 4,325,276 +0.18(+0.55%)
Aug 01, 2007 32.85 33.40 31.63 32.28 6,757,871 -0.87(-2.62%)
Jul 31, 2007 33.45 34.26 32.98 33.15 7,880,274 +0.63(+1.95%)
Jul 30, 2007 33.32 33.37 31.54 32.52 10,599,548 -0.39(-1.19%)
Jul 27, 2007 32.82 33.41 32.53 32.91 6,660,280 -0.19(-0.57%)
Jul 26, 2007 34.07 34.07 32.13 33.10 8,573,727 -1.46(-4.21%)
Jul 25, 2007 33.72 34.95 33.61 34.55 7,453,100 +0.86(+2.56%)
Jul 24, 2007 35.77 35.77 33.45 33.69 10,802,193 -2.15(-6.01%)
Jul 23, 2007 37.11 37.35 35.64 35.84 7,540,403 -2.32(-6.07%)
Jul 20, 2007 38.77 38.78 37.80 38.16 2,872,459 -0.61(-1.57%)
Jul 19, 2007 38.86 39.24 38.39 38.77 3,460,531 +0.06(+0.17%)
Jul 18, 2007 37.46 38.71 36.88 38.71 5,848,823 +0.71(+1.86%)
Jul 17, 2007 39.21 39.51 37.77 38.00 6,218,968 -1.42(-3.61%)
Jul 16, 2007 40.94 40.94 38.63 39.42 6,725,263 -1.76(-4.26%)
Jul 13, 2007 40.53 41.36 40.52 41.18 2,419,075 +0.52(+1.28%)
Jul 12, 2007 40.06 41.14 40.06 40.66 5,297,685 -0.11(-0.28%)
Jul 11, 2007 41.67 42.23 40.54 40.77 3,904,567 -1.35(-3.20%)
Jul 10, 2007 42.29 42.73 41.59 42.12 2,991,551 -0.42(-0.99%)
Jul 09, 2007 41.36 42.63 40.99 42.54 4,017,114 +1.68(+4.12%)
Jul 06, 2007 40.58 41.33 40.15 40.86 2,958,930 +0.56(+1.39%)
Jul 05, 2007 39.48 40.53 39.15 40.30 2,948,352 +0.82(+2.08%)
Jul 03, 2007 40.49 40.49 38.75 39.48 3,332,855 -0.70(-1.74%)
Jul 02, 2007 40.73 41.46 39.65 40.18 4,312,626 -1.07(-2.60%)
Jun 29, 2007 41.37 41.41 40.81 41.25 2,160,771 +0.24(+0.57%)
Jun 28, 2007 41.46 41.63 40.68 41.02 3,163,605 +0.23(+0.56%)
Jun 27, 2007 39.49 41.00 38.01 40.79 6,139,951 +1.25(+3.17%)
Jun 26, 2007 42.23 42.36 39.51 39.54 5,973,088 -2.34(-5.59%)
Jun 25, 2007 43.26 43.28 41.76 41.88 2,870,737 -1.33(-3.09%)
Jun 22, 2007 44.02 44.06 42.84 43.21 3,256,957 -0.89(-2.03%)
Jun 21, 2007 43.32 44.11 42.69 44.11 2,089,595 +0.78(+1.80%)
Jun 20, 2007 44.33 44.63 43.21 43.32 2,502,962 -0.90(-2.04%)
Jun 19, 2007 44.24 44.50 43.45 44.23 2,165,445 +0.04(+0.09%)
Jun 18, 2007 45.33 45.41 44.04 44.19 2,771,721 -1.02(-2.25%)
Jun 15, 2007 44.15 45.53 43.90 45.20 4,967,056 +1.50(+3.42%)
Jun 14, 2007 42.83 43.76 42.57 43.71 3,239,251 +1.40(+3.31%)
Jun 13, 2007 41.68 42.43 41.43 42.31 2,667,785 +0.78(+1.88%)
Jun 12, 2007 42.15 42.49 41.38 41.53 2,585,127 -0.71(-1.67%)
Jun 11, 2007 42.36 42.91 42.13 42.24 2,204,431 -0.04(-0.10%)
Jun 08, 2007 41.28 42.31 40.87 42.28 3,841,129 +0.56(+1.34%)
Jun 07, 2007 42.44 43.41 41.16 41.71 4,606,415 -0.86(-2.02%)
Jun 06, 2007 43.19 44.05 42.24 42.58 3,998,125 -1.29(-2.95%)
Jun 05, 2007 44.63 44.71 43.37 43.87 4,502,321 -0.56(-1.26%)
Jun 04, 2007 43.14 44.57 42.76 44.43 5,058,983 +1.19(+2.74%)
Jun 01, 2007 42.37 43.33 42.39 43.24 2,870,430 +0.99(+2.35%)
May 31, 2007 42.49 42.71 41.73 42.25 2,513,565 +0.17(+0.41%)
May 30, 2007 40.92 42.08 40.76 42.08 2,454,067 +0.77(+1.87%)
May 29, 2007 41.63 42.32 41.16 41.31 2,854,009 -0.24(-0.57%)
May 25, 2007 40.58 41.57 40.66 41.54 2,340,354 +1.13(+2.80%)
May 24, 2007 42.27 42.18 40.00 40.41 4,351,949 -1.31(-3.14%)
May 23, 2007 41.50 42.57 41.26 41.72 3,178,488 +0.58(+1.40%)
May 22, 2007 41.47 41.93 41.02 41.15 2,318,460 -0.56(-1.34%)
May 21, 2007 40.74 42.05 40.74 41.71 3,500,040 +1.02(+2.50%)
May 18, 2007 41.16 41.38 40.57 40.69 3,068,155 -0.44(-1.07%)
May 17, 2007 40.88 41.19 40.28 41.13 2,809,812 +0.13(+0.32%)
May 16, 2007 40.91 41.28 40.13 41.00 2,328,546 +0.29(+0.72%)
May 15, 2007 40.84 41.46 40.58 40.71 2,836,789 -0.11(-0.26%)
May 14, 2007 41.46 41.47 40.65 40.81 2,393,208 -0.23(-0.55%)
May 11, 2007 40.25 41.44 40.06 41.04 3,217,529 +0.76(+1.90%)
May 10, 2007 40.65 40.90 40.00 40.28 4,143,191 -0.67(-1.65%)
May 09, 2007 41.34 41.58 40.35 40.95 4,197,717 +0.02(+0.06%)
May 08, 2007 40.64 41.13 39.84 40.93 3,605,009 -0.19(-0.45%)
May 07, 2007 41.73 42.42 41.10 41.11 5,011,079 +0.18(+0.44%)
May 04, 2007 39.27 41.46 39.96 40.93 5,718,437 +0.92(+2.30%)
May 03, 2007 39.34 40.22 38.89 40.02 5,456,856 +1.31(+3.38%)
May 02, 2007 37.53 38.94 37.53 38.71 3,390,789 +0.78(+2.06%)
May 01, 2007 38.02 38.43 37.43 37.93 3,435,852 +0.02(+0.06%)
Apr 30, 2007 38.24 39.04 37.81 37.90 5,957,922 +0.30(+0.80%)
Apr 27, 2007 36.89 37.72 36.67 37.60 3,349,409 +0.74(+2.01%)
Apr 26, 2007 38.05 38.13 36.84 36.86 4,301,517 -1.41(-3.68%)
Apr 25, 2007 37.87 38.65 37.84 38.27 2,604,439 +0.53(+1.40%)
Apr 24, 2007 38.45 38.45 37.72 37.74 2,110,652 -0.96(-2.48%)
Apr 23, 2007 37.88 38.76 37.61 38.70 2,750,925 +0.72(+1.91%)
Apr 20, 2007 38.13 38.43 37.84 37.98 2,353,392 +0.48(+1.28%)
Apr 19, 2007 38.22 38.22 37.44 37.50 4,014,350 -1.22(-3.15%)
Apr 18, 2007 38.62 38.86 38.25 38.71 2,559,420 -0.13(-0.33%)
Apr 17, 2007 39.54 39.54 38.28 38.84 3,935,951 -0.55(-1.40%)
Apr 16, 2007 39.11 39.45 38.55 39.40 4,250,694 +0.93(+2.41%)
Apr 13, 2007 36.84 38.84 36.63 38.47 6,454,749 +1.58(+4.27%)
Apr 12, 2007 37.33 37.58 36.46 36.89 5,243,958 -0.06(-0.18%)
Apr 11, 2007 36.98 37.80 36.41 36.96 6,293,261 +0.02(+0.07%)
Apr 10, 2007 38.62 38.62 36.83 36.93 6,191,410 -1.18(-3.09%)
Apr 09, 2007 37.58 38.41 37.57 38.11 4,786,982 +0.59(+1.58%)
Apr 05, 2007 36.56 37.93 36.54 37.52 6,837,298 +0.99(+2.72%)
Apr 04, 2007 35.45 36.83 35.00 36.53 6,504,209 +1.07(+3.00%)
Apr 03, 2007 33.81 35.71 33.81 35.46 6,541,602 +1.54(+4.55%)
Apr 02, 2007 33.41 33.94 32.67 33.92 3,833,226 +0.63(+1.91%)
Mar 30, 2007 33.09 33.62 32.99 33.28 3,536,423 +0.37(+1.11%)
Mar 29, 2007 32.53 32.99 32.52 32.92 2,922,474 +0.57(+1.76%)
Mar 28, 2007 32.11 32.67 32.02 32.35 1,833,342 -0.02(-0.08%)
Mar 27, 2007 32.72 32.72 31.98 32.37 1,682,786 -0.35(-1.07%)
Mar 26, 2007 32.78 33.11 32.20 32.72 3,472,062 +0.14(+0.42%)
Mar 23, 2007 31.85 32.59 31.77 32.58 2,735,928 +0.85(+2.69%)
Mar 22, 2007 31.76 32.09 31.33 31.73 2,663,234 +0.01(+0.03%)
Mar 21, 2007 31.33 31.89 31.24 31.72 1,821,655 +0.42(+1.35%)
Mar 20, 2007 31.49 31.93 31.16 31.30 2,489,309 -0.01(-0.03%)
Mar 19, 2007 30.44 31.37 30.38 31.31 3,857,949 +1.34(+4.48%)
Mar 16, 2007 30.15 30.50 29.75 29.97 1,569,010 -0.24(-0.78%)
Mar 15, 2007 30.22 30.58 30.11 30.20 1,520,547 +0.09(+0.30%)
Mar 14, 2007 30.02 30.30 29.55 30.11 2,315,508 -0.04(-0.13%)
Mar 13, 2007 31.13 31.24 30.04 30.15 3,141,095 -0.98(-3.13%)
Mar 12, 2007 30.32 31.28 30.19 31.13 3,602,598 +0.84(+2.76%)
Mar 09, 2007 30.97 31.10 30.14 30.29 2,081,681 -0.41(-1.35%)
Mar 08, 2007 30.89 31.07 30.59 30.71 2,357,943 +0.21(+0.69%)
Mar 07, 2007 29.94 30.85 29.94 30.50 2,687,588 +0.59(+1.96%)
Mar 06, 2007 29.77 30.20 29.67 29.91 2,598,412 +0.58(+1.97%)
Mar 05, 2007 28.95 29.73 28.63 29.33 3,272,215 +0.00(+0.00%)
Mar 02, 2007 29.50 29.80 29.28 29.33 3,370,002 -0.20(-0.66%)
Mar 01, 2007 29.83 30.10 29.11 29.53 2,967,011 -0.56(-1.86%)
Feb 28, 2007 30.12 30.29 29.54 30.09 3,141,956 -0.28(-0.91%)
Feb 27, 2007 31.63 31.63 29.72 30.37 4,883,169 -1.78(-5.54%)
Feb 26, 2007 32.15 32.28 31.76 32.15 2,418,611 +0.00(+0.00%)
Feb 23, 2007 31.89 32.24 31.57 32.15 3,969,143 +0.46(+1.44%)
Feb 22, 2007 30.93 31.69 30.87 31.69 4,906,417 +1.05(+3.42%)
Feb 21, 2007 29.64 30.67 29.45 30.64 3,290,050 +1.21(+4.12%)
Feb 20, 2007 29.71 29.78 29.10 29.43 3,110,591 -0.27(-0.90%)
Feb 16, 2007 29.95 29.98 29.45 29.70 2,303,699 -0.34(-1.14%)
Feb 15, 2007 30.28 30.41 29.93 30.04 1,724,115 -0.19(-0.62%)
Feb 14, 2007 30.63 30.70 29.98 30.23 1,756,558 -0.20(-0.64%)
Feb 13, 2007 29.99 30.65 29.99 30.42 2,157,028 +0.75(+2.52%)
Feb 12, 2007 30.08 30.50 29.60 29.67 2,180,855 -0.63(-2.07%)
Feb 09, 2007 30.46 30.71 30.24 30.30 2,686,973 -0.17(-0.56%)
Feb 08, 2007 29.83 30.57 29.67 30.47 3,730,151 +0.43(+1.43%)
Feb 07, 2007 29.78 31.16 29.54 30.04 5,976,286 -0.80(-2.61%)
Feb 06, 2007 30.92 31.21 30.49 30.85 2,112,186 -0.08(-0.26%)
Feb 05, 2007 31.07 31.29 30.92 30.93 1,447,361 -0.06(-0.18%)
Feb 02, 2007 31.30 31.31 30.74 30.98 1,566,181 -0.32(-1.01%)
Feb 01, 2007 31.15 31.50 31.02 31.30 1,836,047 +0.30(+0.97%)
Jan 31, 2007 30.64 31.24 30.56 31.00 1,842,197 +0.37(+1.19%)
Jan 30, 2007 30.50 30.85 30.37 30.63 2,213,908 +0.00(+0.00%)
Jan 29, 2007 30.86 31.17 30.50 30.63 2,096,933 -0.29(-0.95%)
Jan 26, 2007 30.89 31.16 30.58 30.93 1,845,272 -0.16(-0.52%)
Jan 25, 2007 31.46 32.05 30.95 31.09 2,438,755 -0.37(-1.16%)
Jan 24, 2007 31.33 31.58 30.57 31.45 2,127,192 -0.17(-0.54%)
Jan 23, 2007 30.57 31.78 30.56 31.63 2,838,388 +1.08(+3.54%)
Jan 22, 2007 31.95 32.20 30.08 30.54 7,192,650 -1.78(-5.51%)
Jan 19, 2007 31.41 32.40 31.39 32.32 2,083,280 +0.92(+2.92%)
Jan 18, 2007 31.35 31.93 31.14 31.41 2,492,384 +0.11(+0.34%)
Jan 17, 2007 31.19 31.59 30.98 31.30 1,527,804 +0.02(+0.08%)
Jan 16, 2007 31.80 32.04 31.26 31.28 1,391,026 -0.49(-1.54%)
Jan 12, 2007 32.11 32.11 31.46 31.76 1,587,091 +0.12(+0.39%)
Jan 11, 2007 30.31 31.66 30.30 31.64 3,211,329 +1.33(+4.40%)
Jan 10, 2007 30.15 30.42 29.80 30.31 2,022,394 +0.08(+0.27%)
Jan 09, 2007 30.56 30.69 29.59 30.23 2,266,307 -0.59(-1.93%)
Jan 08, 2007 30.33 31.04 30.23 30.82 2,286,110 +0.53(+1.74%)
Jan 05, 2007 30.45 30.45 29.84 30.29 2,895,953 -0.33(-1.09%)
Jan 04, 2007 31.66 31.78 30.41 30.63 3,432,486 -1.34(-4.20%)
Jan 03, 2007 33.70 33.72 31.54 31.97 3,038,020 -0.92(-2.79%)
Dec 29, 2006 32.83 33.13 32.52 32.89 1,208,738 +0.06(+0.20%)
Dec 28, 2006 32.76 33.11 32.58 32.82 1,411,322 +0.06(+0.17%)
Dec 27, 2006 32.21 32.85 32.04 32.76 1,694,349 +0.24(+0.75%)
Dec 26, 2006 31.95 32.85 31.95 32.52 1,552,651 +0.76(+2.38%)
Dec 22, 2006 31.80 32.06 31.54 31.76 1,138,627 -0.16(-0.51%)
Dec 21, 2006 32.76 32.80 31.49 31.93 2,997,183 -0.85(-2.58%)
Dec 20, 2006 33.06 33.29 32.57 32.77 2,147,364 +0.13(+0.40%)
Dec 19, 2006 32.16 32.83 32.09 32.64 2,372,088 +0.35(+1.08%)
Dec 18, 2006 32.40 33.06 32.14 32.29 3,309,608 +0.14(+0.43%)
Dec 15, 2006 33.26 33.32 32.08 32.15 3,080,578 -0.88(-2.66%)
Dec 14, 2006 33.14 33.54 32.86 33.03 2,557,083 +0.22(+0.67%)
Dec 13, 2006 32.36 33.02 31.98 32.81 2,879,963 +0.73(+2.28%)
Dec 12, 2006 31.60 32.16 31.28 32.08 3,479,965 +0.47(+1.49%)
Dec 11, 2006 32.04 32.16 31.25 31.61 2,901,857 -0.58(-1.79%)
Dec 08, 2006 32.29 32.56 32.02 32.19 2,802,840 +0.05(+0.15%)
Dec 07, 2006 31.58 32.33 31.37 32.14 2,587,710 +0.75(+2.38%)
Dec 06, 2006 31.93 32.03 31.32 31.39 2,596,567 -0.57(-1.78%)
Dec 05, 2006 32.19 32.19 31.32 31.96 2,710,220 +0.21(+0.67%)
Dec 04, 2006 32.15 32.17 31.24 31.75 2,383,897 -0.21(-0.66%)
Dec 01, 2006 31.06 31.98 30.73 31.96 4,775,789 +1.05(+3.39%)
Nov 30, 2006 30.53 31.11 30.33 30.91 6,085,388 +0.40(+1.31%)
Nov 29, 2006 29.26 30.52 29.17 30.51 5,795,719 +1.77(+6.17%)
Nov 28, 2006 28.59 28.92 28.43 28.74 2,653,516 +0.02(+0.06%)
Nov 27, 2006 29.67 29.80 28.55 28.72 3,823,509 -0.87(-2.94%)
Nov 24, 2006 29.47 29.94 29.35 29.59 3,258,931 +1.37(+4.87%)
Nov 22, 2006 28.05 28.37 27.62 28.22 3,719,450 +0.31(+1.11%)
Nov 21, 2006 26.63 28.05 26.59 27.91 5,382,433 +1.44(+5.44%)
Nov 20, 2006 26.85 27.16 26.28 26.47 4,891,656 -0.18(-0.67%)
Nov 17, 2006 25.48 26.65 25.12 26.65 5,835,572 +0.96(+3.73%)
Nov 16, 2006 26.20 26.37 25.48 25.69 6,048,611 -0.55(-2.11%)
Nov 15, 2006 26.15 26.46 25.67 26.24 5,225,114 -0.12(-0.46%)
Nov 14, 2006 27.11 27.13 26.24 26.37 3,951,923 -0.84(-3.08%)
Nov 13, 2006 27.28 27.48 26.96 27.20 2,544,783 -0.07(-0.24%)
Nov 10, 2006 27.93 27.93 27.16 27.27 2,052,530 -0.64(-2.30%)
Nov 09, 2006 27.98 28.19 27.70 27.91 2,790,294 +0.11(+0.41%)
Nov 08, 2006 27.45 28.01 27.24 27.80 3,438,514 +0.20(+0.74%)
Nov 07, 2006 28.20 28.58 27.49 27.59 3,594,480 -0.25(-0.91%)
Nov 06, 2006 26.91 28.22 26.91 27.85 4,901,988 +0.57(+2.09%)
Nov 03, 2006 27.85 27.85 27.13 27.28 3,355,856 -0.23(-0.83%)
Nov 02, 2006 27.32 27.75 27.21 27.50 3,620,679 +0.15(+0.54%)
Nov 01, 2006 28.05 28.45 27.05 27.36 5,830,652 -1.20(-4.21%)
Oct 31, 2006 28.25 28.74 27.96 28.56 2,154,252 +0.24(+0.86%)
Oct 30, 2006 28.42 28.72 28.25 28.32 1,765,198 -0.26(-0.91%)
Oct 27, 2006 28.98 29.11 28.45 28.58 2,032,603 -0.15(-0.54%)
Oct 26, 2006 28.78 28.93 28.37 28.73 3,094,601 +0.38(+1.35%)
Oct 25, 2006 27.80 28.87 27.39 28.35 4,836,183 +0.60(+2.17%)
Oct 24, 2006 27.47 27.75 26.79 27.75 7,368,789 -0.25(-0.90%)
Oct 23, 2006 29.63 30.08 27.05 28.00 8,291,302 -2.98(-9.63%)
Oct 20, 2006 31.71 32.09 30.80 30.98 1,520,424 -0.59(-1.88%)
Oct 19, 2006 30.65 31.69 30.65 31.58 2,702,471 +1.27(+4.18%)
Oct 18, 2006 30.83 31.21 30.25 30.31 2,585,742 -0.49(-1.58%)
Oct 17, 2006 31.24 31.24 30.34 30.80 1,789,183 -0.42(-1.35%)
Oct 16, 2006 30.89 31.28 30.41 31.22 2,453,885 +0.81(+2.67%)
Oct 13, 2006 29.67 30.71 29.64 30.41 3,880,828 +0.86(+2.92%)
Oct 12, 2006 28.60 29.55 28.50 29.54 3,491,527 +1.12(+3.95%)
Oct 11, 2006 29.27 29.27 28.13 28.42 3,824,370 -0.93(-3.18%)
Oct 10, 2006 28.73 29.47 28.68 29.36 2,438,509 +0.87(+3.05%)
Oct 09, 2006 28.85 29.28 28.41 28.49 1,737,030 -0.15(-0.51%)
Oct 06, 2006 28.83 29.37 28.48 28.63 2,233,465 -0.51(-1.76%)
Oct 05, 2006 28.44 29.27 28.44 29.15 4,745,038 +1.25(+4.49%)
Oct 04, 2006 27.08 28.08 26.00 27.89 10,482,947 +0.10(+0.35%)
Oct 03, 2006 28.65 28.65 26.99 27.80 6,832,255 -1.39(-4.76%)
Oct 02, 2006 29.51 29.76 28.79 29.19 2,582,913 -0.54(-1.83%)
Sep 29, 2006 29.99 30.11 29.62 29.73 1,868,150 -0.42(-1.40%)
Sep 28, 2006 30.60 30.89 30.11 30.15 2,723,381 -0.33(-1.09%)
Sep 27, 2006 29.88 30.50 29.41 30.49 2,702,963 +0.45(+1.49%)
Sep 26, 2006 29.45 30.24 29.15 30.04 3,226,705 +0.48(+1.62%)
Sep 25, 2006 30.35 30.36 28.25 29.56 7,560,548 -1.15(-3.76%)
Sep 22, 2006 31.30 31.77 30.55 30.71 1,548,223 -0.50(-1.61%)
Sep 21, 2006 31.53 31.77 31.02 31.22 2,004,313 -0.18(-0.57%)
Sep 20, 2006 31.63 32.30 31.26 31.40 1,986,355 -0.15(-0.49%)
Sep 19, 2006 31.93 32.05 31.19 31.55 1,856,219 -0.39(-1.22%)
Sep 18, 2006 31.57 32.15 31.28 31.94 1,817,227 +0.65(+2.08%)
Sep 15, 2006 31.18 31.71 31.02 31.29 1,986,847 +0.11(+0.36%)
Sep 14, 2006 32.11 32.68 30.94 31.18 2,375,409 -0.76(-2.39%)
Sep 13, 2006 30.89 32.09 30.89 31.94 2,075,777 +1.01(+3.26%)
Sep 12, 2006 30.98 31.91 30.54 30.93 2,153,514 -0.04(-0.13%)
Sep 11, 2006 32.52 32.58 30.73 30.98 4,269,390 -2.10(-6.34%)
Sep 08, 2006 33.09 33.55 32.94 33.07 1,674,791 -0.13(-0.39%)
Sep 07, 2006 33.37 33.50 32.77 33.20 2,016,490 -0.27(-0.80%)
Sep 06, 2006 34.15 34.54 33.35 33.47 2,227,684 -0.96(-2.79%)
Sep 05, 2006 33.74 34.60 33.59 34.43 2,522,027 +0.50(+1.49%)
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.