Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.851 8.899 8.585 8.766 3,432,843 -0.16(-1.81%)
May 30, 2017 8.985 8.994 8.899 8.928 1,205,291 -0.13(-1.47%)
May 26, 2017 8.985 9.095 8.937 9.061 1,050,144 +0.10(+1.17%)
May 25, 2017 9.156 9.203 8.889 8.956 2,417,618 -0.20(-2.18%)
May 24, 2017 9.346 9.346 8.985 9.156 3,798,986 -0.22(-2.33%)
May 23, 2017 9.460 9.555 9.346 9.374 1,661,880 -0.10(-1.00%)
May 22, 2017 9.355 9.479 9.308 9.469 878,837 +0.11(+1.22%)
May 19, 2017 9.260 9.384 9.241 9.355 1,048,350 +0.15(+1.65%)
May 18, 2017 9.061 9.232 8.900 9.203 2,213,074 +0.11(+1.26%)
May 17, 2017 9.327 9.403 9.070 9.089 2,425,770 -0.32(-3.43%)
May 16, 2017 9.507 9.542 9.346 9.412 1,853,645 -0.03(-0.30%)
May 15, 2017 9.584 9.584 9.355 9.441 1,760,540 +0.10(+1.12%)
May 12, 2017 9.365 9.503 9.251 9.336 1,364,793 -0.01(-0.10%)
May 11, 2017 9.460 9.498 9.279 9.346 1,486,730 -0.14(-1.50%)
May 10, 2017 9.469 9.536 9.412 9.488 1,904,492 +0.02(+0.20%)
May 09, 2017 9.526 9.603 9.393 9.469 1,775,126 +0.03(+0.30%)
May 08, 2017 9.222 9.460 9.213 9.441 1,715,195 +0.20(+2.16%)
May 05, 2017 9.042 9.260 9.032 9.241 1,835,036 +0.20(+2.21%)
May 04, 2017 9.260 9.270 8.908 9.042 2,707,890 -0.27(-2.86%)
May 03, 2017 9.384 9.441 9.146 9.308 3,677,756 -0.13(-1.41%)
May 02, 2017 9.270 9.441 9.118 9.441 4,398,928 +0.25(+2.69%)
May 01, 2017 9.137 9.322 9.127 9.194 3,358,142 +0.08(+0.83%)
Apr 28, 2017 9.992 10.00 8.870 9.118 9,123,003 -0.87(-8.67%)
Apr 27, 2017 10.37 10.37 9.869 9.983 3,364,850 -0.37(-3.58%)
Apr 26, 2017 10.55 10.57 10.35 10.35 1,540,321 -0.22(-2.07%)
Apr 25, 2017 10.39 10.61 10.33 10.57 1,929,436 +0.20(+1.93%)
Apr 24, 2017 10.35 10.46 10.30 10.37 1,362,115 +0.17(+1.68%)
Apr 21, 2017 10.13 10.26 10.07 10.20 1,582,866 +0.08(+0.75%)
Apr 20, 2017 10.10 10.28 10.10 10.13 2,231,574 +0.03(+0.28%)
Apr 19, 2017 10.33 10.39 10.06 10.10 2,164,905 -0.24(-2.30%)
Apr 18, 2017 10.50 10.52 10.23 10.33 1,579,288 -0.26(-2.42%)
Apr 17, 2017 10.60 10.64 10.51 10.59 1,380,469 +0.03(+0.27%)
Apr 13, 2017 10.78 10.89 10.56 10.56 1,985,128 -0.21(-1.94%)
Apr 12, 2017 11.11 11.12 10.69 10.77 2,932,426 -0.45(-3.98%)
Apr 11, 2017 11.08 11.32 11.05 11.22 3,606,856 +0.19(+1.72%)
Apr 10, 2017 10.65 11.15 10.62 11.03 3,672,780 +0.42(+3.94%)
Apr 07, 2017 10.62 10.70 10.54 10.61 980,336 +0.04(+0.36%)
Apr 06, 2017 10.38 10.61 10.32 10.57 2,485,350 +0.23(+2.21%)
Apr 05, 2017 10.62 10.78 10.32 10.34 2,632,644 -0.21(-1.98%)
Apr 04, 2017 10.43 10.56 10.27 10.55 1,490,505 +0.08(+0.73%)
Apr 03, 2017 10.53 10.58 10.35 10.48 1,942,764 -0.05(-0.45%)
Mar 31, 2017 10.58 10.72 10.52 10.52 2,373,420 -0.14(-1.34%)
Mar 30, 2017 10.71 10.82 10.61 10.67 1,775,043 -0.05(-0.44%)
Mar 29, 2017 10.57 10.74 10.55 10.71 2,329,049 +0.14(+1.30%)
Mar 28, 2017 10.44 10.59 10.37 10.58 3,548,960 +0.16(+1.54%)
Mar 27, 2017 10.16 10.46 10.13 10.42 2,944,847 +0.13(+1.29%)
Mar 24, 2017 10.41 10.52 10.26 10.28 1,861,636 -0.09(-0.91%)
Mar 23, 2017 10.27 10.46 10.20 10.38 1,976,768 +0.12(+1.20%)
Mar 22, 2017 10.01 10.28 9.963 10.26 2,625,030 +0.21(+2.07%)
Mar 21, 2017 10.41 10.53 10.03 10.05 2,894,774 -0.35(-3.36%)
Mar 20, 2017 10.42 10.46 10.30 10.40 1,411,793 -0.05(-0.45%)
Mar 17, 2017 10.56 10.67 10.41 10.44 1,898,015 -0.09(-0.90%)
Mar 16, 2017 10.36 10.57 10.27 10.54 3,048,337 +0.26(+2.57%)
Mar 15, 2017 10.27 10.30 10.12 10.27 3,499,589 +0.09(+0.83%)
Mar 14, 2017 10.37 10.39 10.13 10.19 2,784,162 -0.20(-1.91%)
Mar 13, 2017 10.56 10.56 10.36 10.39 2,807,165 -0.06(-0.54%)
Mar 10, 2017 10.28 10.47 10.19 10.44 2,466,822 +0.17(+1.65%)
Mar 09, 2017 10.47 10.69 10.22 10.27 2,966,225 -0.26(-2.51%)
Mar 08, 2017 10.43 10.71 10.38 10.54 3,246,294 +0.14(+1.36%)
Mar 07, 2017 10.25 10.45 10.20 10.40 3,291,317 +0.11(+1.10%)
Mar 06, 2017 10.22 10.29 10.11 10.28 2,652,611 +0.02(+0.18%)
Mar 03, 2017 10.30 10.36 10.19 10.27 1,798,989 -0.02(-0.18%)
Mar 02, 2017 10.46 10.55 10.27 10.28 3,151,376 -0.14(-1.36%)
Mar 01, 2017 10.56 10.65 10.39 10.43 3,364,292 -0.05(-0.45%)
Feb 28, 2017 10.59 10.65 10.43 10.47 2,356,044 -0.19(-1.77%)
Feb 27, 2017 10.47 10.72 10.30 10.66 2,625,757 +0.32(+3.11%)
Feb 24, 2017 10.63 10.65 10.32 10.34 4,177,292 -0.30(-2.84%)
Feb 23, 2017 10.80 10.87 10.63 10.64 2,961,183 -0.13(-1.23%)
Feb 22, 2017 10.74 10.85 10.66 10.78 3,112,483 -0.08(-0.70%)
Feb 21, 2017 11.12 11.12 10.79 10.85 3,177,195 -0.22(-1.96%)
Feb 17, 2017 11.07 11.07 11.07 0 -0.11(-1.01%)
Feb 16, 2017 11.25 11.43 11.09 11.18 2,869,793 -0.01(-0.08%)
Feb 15, 2017 11.58 11.64 11.09 11.19 5,214,336 -0.48(-4.13%)
Feb 14, 2017 11.34 11.68 11.21 11.67 5,141,987 +0.59(+5.37%)
Feb 13, 2017 10.71 11.11 10.60 11.08 4,313,686 +0.57(+5.39%)
Feb 10, 2017 10.29 10.70 10.27 10.51 4,380,283 +0.27(+2.67%)
Feb 09, 2017 10.28 10.43 10.10 10.24 4,031,645 -0.05(-0.46%)
Feb 08, 2017 10.12 10.40 10.01 10.28 4,422,653 +0.20(+1.97%)
Feb 07, 2017 9.793 10.16 9.793 10.09 3,871,250 +0.22(+2.20%)
Feb 06, 2017 10.11 10.13 9.765 9.869 3,935,371 -0.21(-2.06%)
Feb 03, 2017 10.11 10.25 9.977 10.08 4,035,385 -0.07(-0.65%)
Feb 02, 2017 10.65 10.68 9.916 10.14 8,516,290 -0.50(-4.70%)
Feb 01, 2017 10.78 10.78 10.41 10.64 10,111,049 -1.40(-11.61%)
Jan 31, 2017 11.96 12.11 11.86 12.04 2,323,064 +0.13(+1.11%)
Jan 30, 2017 12.22 12.24 11.76 11.91 4,078,210 -0.35(-2.85%)
Jan 27, 2017 12.21 12.32 12.08 12.26 2,852,058 +0.01(+0.08%)
Jan 26, 2017 12.14 12.33 12.06 12.25 4,070,444 +0.12(+1.01%)
Jan 25, 2017 12.30 12.58 11.91 12.13 6,857,870 -0.10(-0.85%)
Jan 24, 2017 11.57 12.27 11.53 12.23 6,123,940 +0.82(+7.20%)
Jan 23, 2017 11.12 11.44 11.07 11.41 3,159,297 +0.32(+2.90%)
Jan 20, 2017 11.29 11.60 10.97 11.09 4,432,867 -0.17(-1.51%)
Jan 19, 2017 10.26 11.29 10.24 11.26 7,899,431 +1.01(+9.86%)
Jan 18, 2017 11.23 11.45 10.11 10.25 16,108,748 -2.29(-18.24%)
Jan 17, 2017 12.56 12.62 12.22 12.53 5,038,539 -0.02(-0.15%)
Jan 13, 2017 12.55 12.55 12.55 0 +0.60(+4.98%)
Jan 12, 2017 12.07 12.62 11.80 11.96 8,990,326 +0.22(+1.85%)
Jan 11, 2017 11.32 11.75 11.21 11.74 9,091,820 +0.55(+4.89%)
Jan 10, 2017 10.22 11.26 10.20 11.19 7,750,697 +1.04(+10.23%)
Jan 09, 2017 10.25 10.25 10.04 10.15 2,529,349 -0.02(-0.19%)
Jan 06, 2017 10.38 10.39 10.08 10.17 1,728,710 -0.15(-1.46%)
Jan 05, 2017 10.20 10.62 10.16 10.32 4,977,920 +0.23(+2.25%)
Jan 04, 2017 9.907 10.11 9.878 10.10 2,652,518 +0.27(+2.79%)
Jan 03, 2017 9.916 9.973 9.661 9.822 2,574,415 -0.07(-0.67%)
Dec 30, 2016 9.888 9.888 9.888 0 +0.13(+1.36%)
Dec 29, 2016 9.633 9.840 9.557 9.755 2,009,171 +0.08(+0.88%)
Dec 28, 2016 9.840 9.954 9.604 9.670 3,600,300 -0.20(-2.07%)
Dec 27, 2016 9.912 9.996 9.762 9.874 2,392,447 +0.02(+0.19%)
Dec 23, 2016 9.856 9.856 9.856 0 -0.08(-0.85%)
Dec 22, 2016 9.799 9.987 9.649 9.940 5,969,944 +0.11(+1.15%)
Dec 21, 2016 10.03 10.05 9.828 9.828 1,855,449 -0.23(-2.24%)
Dec 20, 2016 9.921 10.21 9.893 10.05 3,404,009 +0.12(+1.23%)
Dec 19, 2016 10.12 10.17 9.884 9.931 3,552,707 -0.19(-1.85%)
Dec 16, 2016 9.696 10.22 9.687 10.12 6,570,330 +0.41(+4.25%)
Dec 15, 2016 9.359 9.734 9.340 9.706 3,202,376 +0.26(+2.78%)
Dec 14, 2016 9.762 9.828 9.434 9.443 3,306,397 -0.36(-3.64%)
Dec 13, 2016 9.799 9.865 9.574 9.799 2,691,052 +0.08(+0.87%)
Dec 12, 2016 10.04 10.06 9.701 9.715 2,398,595 -0.22(-2.17%)
Dec 09, 2016 10.03 10.10 9.874 9.931 3,116,321 +0.14(+1.44%)
Dec 08, 2016 9.734 9.912 9.678 9.790 3,944,404 +0.18(+1.85%)
Dec 07, 2016 9.377 9.720 9.331 9.612 4,279,830 +0.30(+3.22%)
Dec 06, 2016 9.115 9.368 9.084 9.312 2,835,015 +0.16(+1.74%)
Dec 05, 2016 8.880 9.190 8.871 9.152 2,723,096 +0.32(+3.61%)
Dec 02, 2016 8.880 8.955 8.777 8.834 1,555,545 -0.07(-0.74%)
Dec 01, 2016 8.712 9.138 8.712 8.899 3,453,723 +0.28(+3.26%)
Nov 30, 2016 8.627 8.698 8.543 8.618 2,461,772 +0.11(+1.32%)
Nov 29, 2016 8.646 8.712 8.505 8.505 2,324,271 -0.23(-2.58%)
Nov 28, 2016 8.712 8.796 8.599 8.730 2,280,804 +0.05(+0.54%)
Nov 25, 2016 8.740 8.749 8.590 8.683 1,333,873 +0.04(+0.43%)
Nov 23, 2016 8.646 8.646 8.646 0 -0.04(-0.43%)
Nov 22, 2016 8.580 8.712 8.496 8.683 2,794,996 +0.08(+0.87%)
Nov 21, 2016 8.740 8.838 8.562 8.608 2,386,694 +0.09(+1.10%)
Nov 18, 2016 8.749 8.749 8.482 8.515 1,732,083 -0.15(-1.73%)
Nov 17, 2016 8.712 8.712 8.590 8.665 1,923,028 +0.04(+0.43%)
Nov 16, 2016 8.365 8.721 8.346 8.627 3,786,982 +0.22(+2.56%)
Nov 15, 2016 8.308 8.486 8.168 8.412 2,942,278 +0.09(+1.13%)
Nov 14, 2016 8.205 8.327 8.158 8.318 2,806,089 +0.15(+1.84%)
Nov 11, 2016 8.430 8.449 8.065 8.168 3,855,900 -0.22(-2.57%)
Nov 10, 2016 8.102 8.533 8.055 8.383 5,411,618 +0.38(+4.68%)
Nov 09, 2016 7.886 8.065 7.830 8.008 5,647,929 +0.06(+0.71%)
Nov 08, 2016 7.802 8.088 7.718 7.952 4,596,778 +0.22(+2.79%)
Nov 07, 2016 7.868 7.971 7.727 7.736 2,704,754 +0.01(+0.12%)
Nov 04, 2016 7.652 8.046 7.614 7.727 4,318,647 +0.01(+0.12%)
Nov 03, 2016 7.821 7.821 7.474 7.718 5,860,875 -0.10(-1.32%)
Nov 02, 2016 7.202 7.830 7.127 7.821 7,408,616 +0.83(+11.80%)
Nov 01, 2016 7.258 7.258 6.949 6.996 3,380,177 -0.23(-3.12%)
Oct 31, 2016 7.436 7.446 7.211 7.221 1,814,731 -0.22(-2.90%)
Oct 28, 2016 7.427 7.549 7.389 7.436 1,895,422 +0.00(+0.00%)
Oct 27, 2016 7.464 7.539 7.389 7.436 2,095,739 -0.01(-0.13%)
Oct 26, 2016 7.343 7.596 7.343 7.446 2,475,805 +0.06(+0.76%)
Oct 25, 2016 7.436 7.511 7.324 7.389 2,254,504 +0.00(+0.00%)
Oct 24, 2016 7.549 7.558 7.380 7.389 1,974,950 -0.15(-1.99%)
Oct 21, 2016 7.549 7.586 7.497 7.539 1,432,005 -0.08(-0.99%)
Oct 20, 2016 7.502 7.643 7.436 7.614 2,219,359 +0.08(+1.12%)
Oct 19, 2016 7.568 7.586 7.502 7.530 1,630,273 +0.03(+0.37%)
Oct 18, 2016 7.511 7.511 7.356 7.502 1,584,557 +0.08(+1.14%)
Oct 17, 2016 7.474 7.558 7.389 7.418 2,460,111 -0.10(-1.37%)
Oct 14, 2016 7.418 7.572 7.380 7.521 3,821,830 +0.19(+2.56%)
Oct 13, 2016 7.192 7.343 6.986 7.333 4,390,787 +0.06(+0.77%)
Oct 12, 2016 7.399 7.436 7.258 7.277 2,308,791 -0.17(-2.27%)
Oct 11, 2016 7.483 7.521 7.389 7.446 2,281,805 -0.02(-0.25%)
Oct 10, 2016 7.427 7.530 7.389 7.464 2,027,125 +0.08(+1.02%)
Oct 07, 2016 7.568 7.577 7.371 7.389 3,206,743 -0.15(-1.99%)
Oct 06, 2016 7.577 7.699 7.427 7.539 2,601,682 -0.08(-1.11%)
Oct 05, 2016 7.708 7.718 7.586 7.624 3,373,233 +0.03(+0.37%)
Oct 04, 2016 7.868 7.894 7.586 7.596 4,588,511 -0.31(-3.91%)
Oct 03, 2016 8.027 8.083 7.849 7.905 2,239,117 -0.12(-1.52%)
Sep 30, 2016 8.196 8.271 8.018 8.027 2,105,551 -0.11(-1.38%)
Sep 29, 2016 8.177 8.280 8.083 8.140 3,074,255 +0.05(+0.58%)
Sep 28, 2016 8.018 8.111 7.811 8.093 4,029,129 +0.14(+1.72%)
Sep 27, 2016 8.030 8.056 7.900 7.956 2,674,949 -0.14(-1.72%)
Sep 26, 2016 8.188 8.235 8.077 8.095 1,199,707 -0.12(-1.47%)
Sep 23, 2016 8.263 8.365 8.132 8.216 1,917,366 -0.10(-1.23%)
Sep 22, 2016 8.439 8.513 8.263 8.318 1,447,522 -0.01(-0.11%)
Sep 21, 2016 8.197 8.328 8.179 8.328 1,477,286 +0.20(+2.52%)
Sep 20, 2016 8.160 8.290 8.095 8.123 1,942,402 -0.01(-0.11%)
Sep 19, 2016 8.281 8.281 8.095 8.132 2,762,333 -0.02(-0.23%)
Sep 16, 2016 8.160 8.188 8.067 8.151 1,885,095 -0.07(-0.79%)
Sep 15, 2016 8.067 8.272 8.067 8.216 2,194,861 +0.15(+1.84%)
Sep 14, 2016 8.021 8.221 7.984 8.067 3,636,616 +0.04(+0.46%)
Sep 13, 2016 8.355 8.355 7.965 8.030 3,396,842 -0.36(-4.32%)
Sep 12, 2016 8.328 8.453 8.300 8.393 3,112,799 -0.01(-0.11%)
Sep 09, 2016 8.551 8.625 8.374 8.402 2,775,072 -0.27(-3.11%)
Sep 08, 2016 8.746 8.764 8.616 8.671 1,780,736 -0.04(-0.43%)
Sep 07, 2016 8.839 8.913 8.690 8.709 1,687,268 -0.11(-1.26%)
Sep 06, 2016 8.737 8.848 8.653 8.820 2,391,622 +0.18(+2.04%)
Sep 02, 2016 8.588 8.644 8.644 8.644 3,401,597 +0.16(+1.86%)
Sep 01, 2016 8.541 8.569 8.411 8.486 3,794,480 -0.08(-0.98%)
Aug 31, 2016 8.653 8.662 8.448 8.569 2,407,409 -0.11(-1.28%)
Aug 30, 2016 8.699 8.820 8.653 8.681 1,681,782 -0.01(-0.11%)
Aug 29, 2016 8.644 8.718 8.597 8.690 3,316,107 +0.06(+0.65%)
Aug 26, 2016 8.783 8.913 8.620 8.634 1,572,471 -0.12(-1.38%)
Aug 25, 2016 8.876 8.885 8.727 8.755 1,257,916 -0.13(-1.46%)
Aug 24, 2016 8.802 8.978 8.792 8.885 1,594,352 +0.06(+0.63%)
Aug 23, 2016 8.783 8.895 8.727 8.829 1,367,886 +0.07(+0.85%)
Aug 22, 2016 8.737 8.792 8.657 8.755 1,453,050 -0.03(-0.32%)
Aug 19, 2016 8.820 8.885 8.764 8.783 1,525,163 -0.09(-1.05%)
Aug 18, 2016 8.941 8.969 8.834 8.876 1,440,875 -0.06(-0.62%)
Aug 17, 2016 8.969 8.983 8.839 8.932 1,498,361 -0.06(-0.62%)
Aug 16, 2016 9.201 9.220 8.987 8.987 1,568,996 -0.17(-1.83%)
Aug 15, 2016 9.127 9.173 8.987 9.155 1,501,865 +0.10(+1.13%)
Aug 12, 2016 9.145 9.145 8.969 9.053 1,609,889 -0.04(-0.41%)
Aug 11, 2016 8.848 9.099 8.820 9.090 2,281,895 +0.31(+3.49%)
Aug 10, 2016 8.932 8.950 8.727 8.783 1,320,547 -0.07(-0.74%)
Aug 09, 2016 9.043 9.062 8.820 8.848 1,649,243 -0.16(-1.75%)
Aug 08, 2016 8.969 9.034 8.885 9.006 1,973,620 +0.16(+1.79%)
Aug 05, 2016 8.764 8.857 8.644 8.848 1,587,308 +0.08(+0.95%)
Aug 04, 2016 8.802 8.997 8.750 8.764 2,206,981 -0.05(-0.53%)
Aug 03, 2016 8.783 8.811 8.597 8.811 2,219,396 +0.03(+0.32%)
Aug 02, 2016 8.820 8.885 8.634 8.783 3,481,078 +0.29(+3.39%)
Aug 01, 2016 8.876 8.950 8.434 8.495 3,149,490 -0.39(-4.39%)
Jul 29, 2016 8.904 9.155 8.727 8.885 4,580,274 +0.06(+0.63%)
Jul 28, 2016 9.666 9.685 8.727 8.829 8,882,158 -1.05(-10.63%)
Jul 27, 2016 9.852 9.926 9.750 9.880 2,963,014 +0.07(+0.76%)
Jul 26, 2016 9.499 9.805 9.480 9.805 2,497,622 +0.27(+2.83%)
Jul 25, 2016 9.573 9.610 9.434 9.536 1,597,973 -0.08(-0.87%)
Jul 22, 2016 9.759 9.796 9.554 9.619 1,687,305 -0.17(-1.71%)
Jul 21, 2016 9.824 9.908 9.685 9.787 2,116,034 -0.07(-0.75%)
Jul 20, 2016 9.787 9.945 9.768 9.861 1,329,527 +0.02(+0.19%)
Jul 19, 2016 9.935 9.954 9.768 9.843 1,480,090 -0.17(-1.67%)
Jul 18, 2016 9.973 10.04 9.926 10.01 1,064,409 -0.02(-0.19%)
Jul 15, 2016 10.16 10.21 9.973 10.03 1,058,515 -0.12(-1.19%)
Jul 14, 2016 10.03 10.19 9.991 10.15 2,132,191 +0.22(+2.25%)
Jul 13, 2016 10.06 10.06 9.833 9.926 2,451,350 -0.10(-1.02%)
Jul 12, 2016 9.945 10.12 9.899 10.03 2,434,598 +0.20(+2.08%)
Jul 11, 2016 9.926 9.973 9.805 9.824 1,197,137 +0.00(+0.00%)
Jul 08, 2016 9.815 9.926 9.694 9.824 2,230,570 +0.13(+1.34%)
Jul 07, 2016 9.954 9.963 9.610 9.694 1,832,402 -0.13(-1.32%)
Jul 06, 2016 9.833 9.898 9.740 9.824 1,647,621 -0.04(-0.38%)
Jul 05, 2016 10.08 10.15 9.805 9.861 1,541,691 -0.30(-2.93%)
Jul 01, 2016 10.16 10.16 10.16 10.16 739,388 -0.04(-0.36%)
Jun 30, 2016 10.05 10.24 9.963 10.20 2,016,208 +0.17(+1.67%)
Jun 29, 2016 9.917 10.10 9.852 10.03 1,587,568 +0.23(+2.37%)
Jun 28, 2016 10.03 10.07 9.675 9.796 2,500,698 -0.08(-0.79%)
Jun 27, 2016 9.939 10.06 9.791 9.874 3,118,853 -0.13(-1.29%)
Jun 24, 2016 10.03 10.22 9.976 10.00 1,988,682 -0.54(-5.16%)
Jun 23, 2016 10.43 10.63 10.34 10.55 1,096,928 +0.26(+2.51%)
Jun 22, 2016 10.42 10.45 10.24 10.29 933,273 -0.02(-0.18%)
Jun 21, 2016 10.34 10.34 10.19 10.31 2,312,195 -0.04(-0.36%)
Jun 20, 2016 10.54 10.61 10.33 10.34 2,376,601 +0.02(+0.18%)
Jun 17, 2016 10.46 10.50 10.29 10.33 1,111,738 -0.04(-0.36%)
Jun 16, 2016 10.25 10.41 10.10 10.36 1,212,983 -0.01(-0.09%)
Jun 15, 2016 10.43 10.49 10.30 10.37 1,294,463 -0.06(-0.53%)
Jun 14, 2016 10.67 10.74 10.34 10.43 1,570,102 -0.30(-2.75%)
Jun 13, 2016 10.75 10.86 10.68 10.72 1,398,366 -0.07(-0.68%)
Jun 10, 2016 11.04 11.04 10.75 10.80 1,094,503 -0.28(-2.50%)
Jun 09, 2016 11.28 11.28 11.04 11.07 1,110,195 -0.22(-1.96%)
Jun 08, 2016 11.38 11.47 11.23 11.30 1,853,956 +0.09(+0.82%)
Jun 07, 2016 11.18 11.24 11.08 11.20 1,799,983 +0.09(+0.83%)
Jun 06, 2016 10.86 11.13 10.85 11.11 1,328,426 +0.30(+2.82%)
Jun 03, 2016 10.80 10.86 10.68 10.81 1,233,091 +0.10(+0.95%)
Jun 02, 2016 10.46 10.70 10.46 10.70 2,057,363 +0.18(+1.75%)
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.