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 (%)
Apr 29, 2011 24.57 24.78 24.39 24.72 1,727,394 +0.03(+0.14%)
Apr 28, 2011 24.71 24.80 24.42 24.69 2,336,481 -0.03(-0.10%)
Apr 27, 2011 24.65 24.81 23.94 24.71 2,333,440 +0.18(+0.75%)
Apr 26, 2011 24.27 24.58 24.26 24.53 1,711,447 +0.23(+0.97%)
Apr 25, 2011 24.46 24.58 24.06 24.29 1,874,745 -0.10(-0.41%)
Apr 21, 2011 24.65 24.65 24.25 24.39 2,884,417 +0.06(+0.24%)
Apr 20, 2011 24.07 24.65 24.00 24.33 2,926,603 +0.49(+2.08%)
Apr 19, 2011 23.80 23.90 23.56 23.84 2,160,443 +0.26(+1.10%)
Apr 18, 2011 23.98 23.98 23.29 23.58 3,046,092 -0.29(-1.19%)
Apr 15, 2011 23.59 23.90 23.49 23.86 3,188,242 +0.35(+1.50%)
Apr 14, 2011 23.45 23.72 23.35 23.51 3,515,585 -0.08(-0.36%)
Apr 13, 2011 23.81 24.21 23.49 23.60 3,408,708 -0.08(-0.35%)
Apr 12, 2011 23.94 24.09 22.93 23.68 9,570,720 -0.60(-2.45%)
Apr 11, 2011 25.13 25.18 24.09 24.28 5,764,676 -0.75(-3.02%)
Apr 08, 2011 25.31 25.36 24.85 25.03 2,951,496 +0.00(+0.00%)
Apr 07, 2011 25.58 25.80 24.99 25.03 6,484,026 -0.51(-2.00%)
Apr 06, 2011 26.19 26.21 25.48 25.54 2,979,454 -0.34(-1.33%)
Apr 05, 2011 26.08 26.24 25.58 25.89 4,691,771 +0.03(+0.13%)
Apr 04, 2011 25.61 26.13 25.58 25.85 3,288,513 +0.24(+0.95%)
Apr 01, 2011 25.43 26.15 25.37 25.61 4,367,276 +0.42(+1.66%)
Mar 31, 2011 25.08 25.29 24.90 25.19 3,623,659 +0.12(+0.47%)
Mar 30, 2011 25.07 25.07 25.07 25.07 4,416,022 +0.16(+0.64%)
Mar 29, 2011 24.91 25.02 24.17 24.91 8,007,241 -0.17(-0.70%)
Mar 28, 2011 26.12 26.12 25.03 25.09 8,061,727 -0.96(-3.69%)
Mar 25, 2011 25.74 26.52 25.73 26.05 4,064,540 +0.16(+0.61%)
Mar 24, 2011 26.56 26.66 25.81 25.89 5,993,922 -0.51(-1.93%)
Mar 23, 2011 27.00 27.00 25.92 26.40 5,295,037 -0.51(-1.89%)
Mar 22, 2011 27.11 27.43 26.42 26.91 11,280,596 +0.41(+1.55%)
Mar 21, 2011 26.83 27.13 26.27 26.50 18,067,914 +1.93(+7.86%)
Mar 18, 2011 24.43 24.99 24.08 24.57 15,109,101 +1.09(+4.63%)
Mar 17, 2011 25.48 25.76 23.47 23.48 24,166,392 -1.28(-5.16%)
Mar 16, 2011 26.98 27.47 23.83 24.76 27,685,814 -2.46(-9.03%)
Mar 15, 2011 25.68 27.41 25.66 27.22 27,625,988 +0.43(+1.59%)
Mar 14, 2011 25.20 27.37 24.07 26.79 32,598,038 -4.45(-14.23%)
Mar 11, 2011 30.95 31.77 30.75 31.24 2,533,876 -0.07(-0.21%)
Mar 10, 2011 31.73 31.79 30.98 31.31 2,181,212 -0.86(-2.68%)
Mar 09, 2011 33.09 33.14 32.01 32.17 1,989,406 -0.79(-2.38%)
Mar 08, 2011 32.79 33.21 32.18 32.95 2,016,529 +0.46(+1.41%)
Mar 07, 2011 33.95 34.07 31.69 32.49 5,293,685 -1.46(-4.31%)
Mar 04, 2011 33.85 34.62 33.81 33.95 2,278,467 +0.08(+0.22%)
Mar 03, 2011 33.75 33.90 33.24 33.88 2,415,688 +0.35(+1.05%)
Mar 02, 2011 33.86 33.87 33.28 33.53 2,917,024 -0.34(-1.01%)
Mar 01, 2011 34.11 34.36 33.85 33.87 2,235,644 -0.18(-0.52%)
Feb 28, 2011 34.69 34.74 33.92 34.05 2,265,744 -0.31(-0.90%)
Feb 25, 2011 34.08 34.68 33.89 34.36 3,077,465 +0.84(+2.52%)
Feb 24, 2011 33.75 34.47 33.43 33.51 3,513,421 -0.20(-0.59%)
Feb 23, 2011 33.57 34.30 33.29 33.71 7,007,177 +0.01(+0.02%)
Feb 22, 2011 34.36 34.81 33.69 33.70 4,444,301 -1.33(-3.79%)
Feb 18, 2011 35.98 36.01 34.74 35.03 2,582,331 -0.98(-2.72%)
Feb 17, 2011 36.01 36.03 35.58 36.01 1,492,474 +0.32(+0.89%)
Feb 16, 2011 35.93 36.04 35.22 35.69 2,437,628 -0.24(-0.67%)
Feb 15, 2011 36.97 37.19 35.78 35.94 2,592,898 -0.49(-1.35%)
Feb 14, 2011 35.56 37.45 35.54 36.43 3,899,408 +1.09(+3.10%)
Feb 11, 2011 35.53 35.63 34.97 35.33 1,670,009 -0.03(-0.09%)
Feb 10, 2011 35.22 35.59 34.71 35.37 2,458,325 -0.06(-0.17%)
Feb 09, 2011 34.64 35.68 34.54 35.43 3,830,756 +1.11(+3.24%)
Feb 08, 2011 34.66 34.71 33.93 34.31 2,615,038 -0.28(-0.80%)
Feb 07, 2011 35.41 35.41 34.39 34.59 2,305,115 -0.41(-1.17%)
Feb 04, 2011 35.84 36.21 34.73 35.00 2,733,210 -0.54(-1.53%)
Feb 03, 2011 35.83 35.90 35.24 35.54 2,466,261 -0.39(-1.09%)
Feb 02, 2011 36.16 36.90 35.74 35.94 5,007,254 +0.36(+1.01%)
Feb 01, 2011 35.39 36.47 35.19 35.58 4,566,989 +0.92(+2.65%)
Jan 31, 2011 33.47 34.96 33.46 34.66 3,609,765 +1.40(+4.22%)
Jan 28, 2011 32.16 33.57 32.16 33.25 3,634,927 +0.84(+2.60%)
Jan 27, 2011 32.91 33.23 32.17 32.41 1,854,607 -0.33(-1.02%)
Jan 26, 2011 32.20 32.89 31.94 32.74 2,154,403 +0.75(+2.35%)
Jan 25, 2011 32.36 32.73 31.46 31.99 2,323,268 -0.56(-1.72%)
Jan 24, 2011 31.80 32.72 31.80 32.55 2,005,340 +0.16(+0.49%)
Jan 21, 2011 32.36 32.58 32.01 32.39 2,516,413 +0.43(+1.33%)
Jan 20, 2011 33.08 33.08 31.42 31.97 3,918,028 -1.45(-4.33%)
Jan 19, 2011 33.90 34.04 33.22 33.41 3,412,411 -0.47(-1.38%)
Jan 18, 2011 33.70 34.32 33.60 33.88 2,083,615 +0.48(+1.43%)
Jan 14, 2011 32.76 33.43 32.68 33.40 1,985,270 +0.27(+0.81%)
Jan 13, 2011 33.03 33.40 32.52 33.14 1,952,858 +0.10(+0.30%)
Jan 12, 2011 32.93 33.23 32.58 33.04 2,250,358 +0.52(+1.59%)
Jan 11, 2011 32.50 32.71 32.01 32.52 3,829,513 +0.61(+1.91%)
Jan 10, 2011 31.31 31.97 30.88 31.91 5,151,619 -0.02(-0.05%)
Jan 07, 2011 32.85 32.87 31.56 31.92 4,502,615 -1.03(-3.12%)
Jan 06, 2011 33.51 33.79 32.74 32.95 2,415,258 -0.43(-1.28%)
Jan 05, 2011 33.49 33.58 33.05 33.38 2,129,790 -0.10(-0.30%)
Jan 04, 2011 33.91 34.18 33.11 33.48 2,544,191 -0.48(-1.43%)
Jan 03, 2011 34.21 34.65 33.85 33.96 1,519,292 +0.22(+0.64%)
Dec 31, 2010 33.55 34.15 33.43 33.75 1,215,905 +0.22(+0.65%)
Dec 30, 2010 33.73 34.21 33.35 33.53 1,941,773 -0.13(-0.40%)
Dec 29, 2010 32.95 33.76 32.93 33.66 2,495,214 +0.97(+2.97%)
Dec 28, 2010 33.23 33.23 32.55 32.69 1,122,788 -0.45(-1.36%)
Dec 27, 2010 33.16 33.20 32.88 33.14 588,363 +0.04(+0.13%)
Dec 23, 2010 33.16 33.22 32.53 33.10 1,176,736 +0.03(+0.10%)
Dec 22, 2010 33.04 33.24 32.79 33.07 1,328,044 +0.13(+0.41%)
Dec 21, 2010 32.99 33.10 32.62 32.93 1,938,795 +0.04(+0.13%)
Dec 20, 2010 32.82 33.11 32.60 32.89 1,691,327 -0.02(-0.05%)
Dec 17, 2010 32.35 33.03 32.18 32.91 2,748,007 +0.65(+2.02%)
Dec 16, 2010 31.94 32.38 31.75 32.26 2,105,250 +0.46(+1.44%)
Dec 15, 2010 31.83 32.53 31.55 31.80 2,628,311 -0.17(-0.52%)
Dec 14, 2010 32.94 32.96 31.78 31.97 3,003,653 -0.44(-1.36%)
Dec 13, 2010 32.37 33.27 32.31 32.41 4,157,916 +0.47(+1.46%)
Dec 10, 2010 31.32 32.18 31.29 31.94 2,474,168 +0.73(+2.35%)
Dec 09, 2010 31.18 31.35 30.88 31.21 2,022,015 +0.41(+1.33%)
Dec 08, 2010 31.57 31.67 30.51 30.80 2,998,660 -0.84(-2.66%)
Dec 07, 2010 31.98 32.28 31.61 31.64 5,313,969 +0.12(+0.37%)
Dec 06, 2010 31.27 31.68 31.22 31.52 3,293,767 +0.23(+0.75%)
Dec 03, 2010 31.56 31.64 30.98 31.29 2,652,053 -0.15(-0.48%)
Dec 02, 2010 31.30 31.82 31.28 31.44 4,339,995 +0.28(+0.88%)
Dec 01, 2010 30.88 31.37 30.87 31.17 7,072,599 +0.91(+3.01%)
Nov 30, 2010 30.65 30.74 30.21 30.26 2,891,254 -0.52(-1.68%)
Nov 29, 2010 30.64 30.96 29.92 30.77 3,298,463 +0.08(+0.24%)
Nov 26, 2010 30.73 30.99 30.62 30.70 1,630,990 -0.30(-0.97%)
Nov 24, 2010 30.08 31.00 31.00 31.00 4,815,253 +1.64(+5.60%)
Nov 23, 2010 29.04 29.36 28.86 29.36 2,145,667 -0.17(-0.56%)
Nov 22, 2010 29.56 29.59 28.86 29.52 2,550,731 +0.00(+0.00%)
Nov 19, 2010 29.07 29.66 28.45 29.52 2,755,103 +0.39(+1.35%)
Nov 18, 2010 28.81 29.42 28.78 29.13 2,294,175 +0.76(+2.68%)
Nov 17, 2010 27.83 28.70 27.83 28.37 2,719,652 +0.35(+1.25%)
Nov 16, 2010 29.03 29.03 27.27 28.02 7,020,067 -1.95(-6.51%)
Nov 15, 2010 30.10 30.32 29.59 29.97 2,662,935 -0.02(-0.06%)
Nov 12, 2010 30.88 30.98 29.50 29.99 4,069,484 -1.22(-3.90%)
Nov 11, 2010 30.40 31.24 30.30 31.21 3,656,462 +0.95(+3.14%)
Nov 10, 2010 31.12 31.12 29.79 30.26 4,964,610 -0.45(-1.47%)
Nov 09, 2010 30.47 32.17 30.38 30.71 10,007,782 +0.89(+2.99%)
Nov 08, 2010 27.82 29.95 27.70 29.81 7,135,455 +2.07(+7.46%)
Nov 05, 2010 27.55 28.10 27.50 27.75 2,374,911 +0.36(+1.31%)
Nov 04, 2010 26.92 27.53 26.74 27.39 2,370,189 +1.11(+4.22%)
Nov 03, 2010 26.54 26.68 25.83 26.28 2,107,336 -0.09(-0.35%)
Nov 02, 2010 26.60 26.75 26.11 26.37 1,618,180 +0.04(+0.16%)
Nov 01, 2010 26.01 26.69 25.86 26.33 2,055,275 +0.50(+1.94%)
Oct 29, 2010 25.41 26.06 25.41 25.83 1,313,943 +0.31(+1.21%)
Oct 28, 2010 25.63 25.88 25.29 25.52 1,207,277 +0.07(+0.29%)
Oct 27, 2010 25.70 25.70 24.94 25.44 1,377,794 -0.33(-1.29%)
Oct 25, 2010 25.07 26.15 25.01 25.78 2,926,597 +1.08(+4.36%)
Oct 22, 2010 24.78 24.91 24.46 24.70 1,084,414 +0.06(+0.24%)
Oct 21, 2010 25.31 25.35 24.49 24.64 1,436,964 -0.37(-1.47%)
Oct 20, 2010 24.64 25.19 24.47 25.01 1,776,190 +0.41(+1.66%)
Oct 19, 2010 25.22 25.33 24.41 24.60 2,163,376 -1.13(-4.41%)
Oct 18, 2010 25.42 25.81 25.26 25.74 1,424,869 +0.25(+0.98%)
Oct 15, 2010 25.54 25.65 25.17 25.48 1,264,142 +0.17(+0.67%)
Oct 14, 2010 25.54 25.68 25.25 25.31 1,215,407 -0.20(-0.80%)
Oct 13, 2010 25.27 25.54 25.26 25.52 1,880,329 +0.55(+2.20%)
Oct 12, 2010 24.88 25.11 24.52 24.97 1,694,668 -0.09(-0.37%)
Oct 11, 2010 25.12 25.42 24.77 25.06 1,505,667 +0.14(+0.57%)
Oct 08, 2010 24.92 25.06 23.87 24.92 3,293,086 +0.99(+4.15%)
Oct 07, 2010 23.61 23.97 23.23 23.93 2,173,903 +0.29(+1.24%)
Oct 06, 2010 23.59 23.94 23.57 23.63 2,047,302 +0.13(+0.53%)
Oct 05, 2010 23.19 23.57 23.09 23.51 1,612,658 +0.47(+2.03%)
Oct 04, 2010 23.36 23.40 22.88 23.04 1,806,978 -0.33(-1.43%)
Oct 01, 2010 23.37 23.58 23.21 23.37 2,199,176 +0.24(+1.05%)
Sep 30, 2010 23.21 23.26 22.53 23.13 2,054,913 +0.15(+0.65%)
Sep 29, 2010 22.87 23.25 22.82 22.98 1,383,722 -0.01(-0.04%)
Sep 28, 2010 22.82 23.08 22.46 22.99 1,303,734 +0.22(+0.98%)
Sep 27, 2010 22.94 23.06 22.58 22.77 1,391,141 -0.09(-0.40%)
Sep 24, 2010 22.28 22.90 22.25 22.86 1,993,133 +0.87(+3.97%)
Sep 23, 2010 21.79 22.22 21.65 21.98 1,059,365 -0.04(-0.19%)
Sep 22, 2010 22.05 22.33 21.92 22.03 1,171,640 -0.02(-0.08%)
Sep 21, 2010 22.13 22.22 21.84 22.04 1,833,129 +0.05(+0.23%)
Sep 20, 2010 21.67 22.11 21.59 21.99 1,390,819 +0.30(+1.38%)
Sep 17, 2010 21.69 22.02 21.44 21.69 1,407,270 -0.32(-1.44%)
Sep 15, 2010 21.87 22.15 21.85 22.01 1,142,439 -0.09(-0.41%)
Sep 14, 2010 22.29 22.33 21.98 22.10 1,313,174 -0.09(-0.41%)
Sep 13, 2010 22.08 22.41 21.98 22.19 1,817,313 +0.46(+2.11%)
Sep 10, 2010 21.36 21.84 21.36 21.74 1,334,088 +0.37(+1.71%)
Sep 09, 2010 21.78 21.85 21.11 21.37 1,161,685 -0.10(-0.47%)
Sep 08, 2010 21.39 21.77 21.39 21.47 1,498,482 +0.23(+1.10%)
Sep 07, 2010 21.47 21.59 21.07 21.24 1,770,369 -0.37(-1.69%)
Sep 03, 2010 21.55 21.63 21.40 21.60 1,675,958 +0.35(+1.64%)
Sep 02, 2010 20.94 21.25 20.81 21.25 1,398,780 +0.44(+2.12%)
Sep 01, 2010 20.65 20.98 20.54 20.81 2,042,189 +0.62(+3.05%)
Aug 31, 2010 20.20 20.46 20.10 20.20 14,540 -0.18(-0.90%)
Aug 30, 2010 20.65 20.66 20.35 20.38 1,740,010 -0.17(-0.81%)
Aug 27, 2010 20.55 20.57 19.91 20.55 1,995,943 +0.29(+1.44%)
Aug 26, 2010 20.47 20.64 19.99 20.25 240 -0.04(-0.20%)
Aug 25, 2010 20.01 20.35 19.91 20.30 2,510,619 -0.12(-0.57%)
Aug 24, 2010 20.97 21.08 20.33 20.41 3,127,184 -0.92(-4.29%)
Aug 23, 2010 21.37 21.69 21.29 21.33 2,584,899 +0.14(+0.67%)
Aug 20, 2010 21.15 21.25 20.93 21.19 1,457,920 -0.14(-0.66%)
Aug 19, 2010 21.66 21.80 21.10 21.33 2,034,591 -0.48(-2.21%)
Aug 18, 2010 21.37 21.99 21.22 21.81 2,371,583 +0.47(+2.22%)
Aug 17, 2010 20.97 21.64 20.80 21.34 2,895,196 +0.70(+3.39%)
Aug 16, 2010 20.46 20.77 20.25 20.64 1,822,349 +0.01(+0.04%)
Aug 13, 2010 20.63 20.92 20.41 20.63 2,095,931 -0.23(-1.12%)
Aug 12, 2010 20.46 21.00 20.25 20.86 2,394,935 +0.03(+0.16%)
Aug 11, 2010 21.15 21.15 20.65 20.83 2,432,273 -0.72(-3.36%)
Aug 10, 2010 21.88 21.88 21.31 21.55 2,237,755 -0.58(-2.63%)
Aug 09, 2010 22.26 22.26 21.87 22.13 1,067,763 +0.08(+0.38%)
Aug 06, 2010 22.05 22.23 21.74 22.05 2,052,618 -0.07(-0.30%)
Aug 05, 2010 22.05 22.23 21.93 22.12 2,365,126 +0.15(+0.68%)
Aug 04, 2010 21.98 22.01 21.69 21.97 5,371 +0.22(+0.99%)
Aug 03, 2010 21.79 21.96 21.65 21.75 120 -0.18(-0.83%)
Aug 02, 2010 21.74 22.04 21.56 21.93 2,573,579 +0.72(+3.41%)
Jul 30, 2010 21.21 21.34 20.79 21.21 2,306,508 +0.08(+0.39%)
Jul 29, 2010 21.32 21.38 20.89 21.13 2,149,081 +0.09(+0.43%)
Jul 28, 2010 21.29 21.39 20.88 21.04 2,765,798 -0.58(-2.69%)
Jul 27, 2010 21.15 21.66 21.13 21.62 4,700,198 +0.81(+3.88%)
Jul 26, 2010 20.60 20.86 20.47 20.81 1,593,875 +0.31(+1.50%)
Jul 23, 2010 20.45 20.65 20.18 20.50 1,611,625 +0.07(+0.37%)
Jul 22, 2010 20.01 20.49 19.98 20.43 1,502,107 +0.56(+2.81%)
Jul 21, 2010 20.45 20.50 19.71 19.87 1,644,456 -0.30(-1.49%)
Jul 20, 2010 19.62 20.32 19.62 20.17 120 +0.29(+1.47%)
Jul 19, 2010 20.13 20.28 19.76 19.88 1,701,557 -0.08(-0.42%)
Jul 16, 2010 19.96 20.65 19.85 19.96 2,426,977 -0.69(-3.34%)
Jul 15, 2010 20.33 20.76 19.73 20.65 3,013,788 +0.57(+2.82%)
Jul 14, 2010 20.55 20.58 19.97 20.09 2,126,081 -0.37(-1.79%)
Jul 13, 2010 20.34 20.64 20.05 20.45 4,124,110 +0.92(+4.73%)
Jul 12, 2010 19.10 19.87 19.10 19.53 3,489,352 +0.52(+2.76%)
Jul 09, 2010 19.01 19.02 18.59 19.01 1,576,835 +0.22(+1.15%)
Jul 08, 2010 18.99 19.01 18.40 18.79 2,118,448 +0.08(+0.44%)
Jul 07, 2010 17.91 18.74 17.82 18.71 2,173,473 +0.90(+5.05%)
Jul 06, 2010 17.55 17.97 17.49 17.81 2,003,376 +0.33(+1.90%)
Jul 02, 2010 17.47 18.02 17.32 17.47 1,487,560 -0.27(-1.55%)
Jul 01, 2010 17.73 17.85 17.23 17.75 1,650,804 +0.04(+0.23%)
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%)
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.