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 (%)
Aug 31, 2006 32.31 33.54 32.21 33.29 2,535,189 +1.07(+3.33%)
Aug 30, 2006 32.45 32.45 31.79 32.22 1,400,374 +0.17(+0.53%)
Aug 29, 2006 32.06 32.11 31.53 32.05 1,602,220 +0.12(+0.38%)
Aug 28, 2006 31.80 32.18 31.54 31.93 1,281,309 +0.07(+0.20%)
Aug 25, 2006 32.15 32.23 31.80 31.86 1,297,053 -0.04(-0.13%)
Aug 24, 2006 33.02 33.27 31.80 31.90 1,672,208 -0.86(-2.63%)
Aug 23, 2006 32.92 33.70 32.34 32.76 2,661,019 -0.02(-0.07%)
Aug 22, 2006 32.74 33.03 32.24 32.79 2,008,741 +0.09(+0.27%)
Aug 21, 2006 31.63 32.76 31.63 32.70 2,285,618 +1.20(+3.82%)
Aug 18, 2006 31.41 31.68 31.15 31.50 1,180,078 +0.26(+0.83%)
Aug 17, 2006 31.55 31.98 30.98 31.24 1,348,099 -0.56(-1.76%)
Aug 16, 2006 31.85 32.11 31.54 31.80 1,126,450 +0.33(+1.03%)
Aug 15, 2006 30.79 31.72 30.57 31.47 2,213,047 +0.98(+3.20%)
Aug 14, 2006 31.33 31.38 30.37 30.50 1,317,594 -0.83(-2.65%)
Aug 11, 2006 31.34 31.57 31.12 31.32 1,124,113 +0.26(+0.84%)
Aug 10, 2006 31.12 31.31 30.77 31.06 1,454,987 -0.24(-0.75%)
Aug 09, 2006 31.47 31.86 30.73 31.30 2,002,222 -0.01(-0.03%)
Aug 08, 2006 31.71 31.98 31.07 31.31 1,694,226 -0.67(-2.09%)
Aug 07, 2006 31.71 32.76 31.14 31.98 1,795,702 +0.48(+1.52%)
Aug 04, 2006 32.32 32.63 31.14 31.50 1,538,628 -0.62(-1.92%)
Aug 03, 2006 32.19 32.32 31.80 32.11 1,221,776 -0.42(-1.30%)
Aug 02, 2006 32.93 32.97 32.24 32.54 1,732,233 -0.18(-0.55%)
Aug 01, 2006 32.44 32.85 31.97 32.72 1,797,547 +0.28(+0.85%)
Jul 31, 2006 32.11 32.67 31.95 32.44 2,481,806 +0.36(+1.12%)
Jul 28, 2006 31.72 32.19 31.32 32.08 2,701,487 +0.99(+3.19%)
Jul 27, 2006 31.83 32.11 30.99 31.09 2,348,841 -0.49(-1.54%)
Jul 26, 2006 31.83 31.83 31.06 31.58 1,739,982 -0.10(-0.31%)
Jul 25, 2006 31.20 31.87 30.76 31.67 1,686,969 +0.47(+1.51%)
Jul 24, 2006 30.46 31.30 30.32 31.20 1,790,044 +1.08(+3.59%)
Jul 21, 2006 31.54 31.54 29.89 30.12 1,850,315 -0.95(-3.06%)
Jul 20, 2006 32.43 32.70 30.99 31.07 1,577,374 -1.30(-4.02%)
Jul 19, 2006 30.96 32.58 30.37 32.37 2,291,522 +1.11(+3.56%)
Jul 18, 2006 31.76 32.19 30.94 31.26 1,780,573 -0.38(-1.21%)
Jul 17, 2006 32.44 32.56 31.44 31.64 1,660,892 -0.88(-2.70%)
Jul 14, 2006 32.52 32.72 31.41 32.52 2,101,116 +0.07(+0.23%)
Jul 13, 2006 33.17 33.34 32.40 32.45 1,871,840 -0.98(-2.92%)
Jul 12, 2006 33.50 34.35 33.29 33.42 3,199,767 +0.01(+0.02%)
Jul 11, 2006 32.44 33.52 32.36 33.41 1,690,536 +0.80(+2.47%)
Jul 10, 2006 32.26 32.97 32.07 32.61 1,411,814 -0.12(-0.37%)
Jul 07, 2006 32.58 33.35 32.41 32.73 1,400,005 -0.18(-0.54%)
Jul 06, 2006 32.63 33.47 32.56 32.91 1,616,120 +0.18(+0.55%)
Jul 05, 2006 33.01 33.31 32.32 32.73 2,409,112 -0.72(-2.16%)
Jul 03, 2006 32.60 33.68 32.51 33.45 1,013,534 +0.96(+2.95%)
Jun 30, 2006 32.52 32.98 31.93 32.50 2,179,099 +0.10(+0.30%)
Jun 29, 2006 30.73 32.48 30.73 32.40 2,671,844 +2.07(+6.84%)
Jun 28, 2006 30.19 30.59 29.50 30.32 2,637,895 +0.10(+0.32%)
Jun 27, 2006 31.54 31.74 30.06 30.23 2,916,617 -1.38(-4.37%)
Jun 26, 2006 32.15 32.32 31.41 31.61 1,422,761 -0.38(-1.19%)
Jun 23, 2006 31.42 32.37 31.24 31.99 2,239,000 +0.38(+1.21%)
Jun 22, 2006 31.34 32.16 30.58 31.61 3,135,314 +0.36(+1.14%)
Jun 21, 2006 29.59 31.50 29.59 31.25 2,355,114 +1.63(+5.49%)
Jun 20, 2006 29.67 30.39 29.18 29.63 2,351,547 +0.33(+1.14%)
Jun 19, 2006 30.55 30.65 29.20 29.29 2,401,486 -1.62(-5.23%)
Jun 16, 2006 31.06 31.87 30.53 30.91 3,723,140 -0.12(-0.39%)
Jun 15, 2006 29.69 31.08 29.45 31.03 3,866,068 +2.31(+8.04%)
Jun 14, 2006 28.75 29.23 28.16 28.72 4,501,495 +0.63(+2.26%)
Jun 13, 2006 28.79 29.06 27.77 28.09 6,636,928 -1.60(-5.39%)
Jun 12, 2006 30.65 30.98 29.60 29.69 2,540,478 -0.85(-2.79%)
Jun 09, 2006 31.76 32.05 30.13 30.54 3,206,040 -0.24(-0.77%)
Jun 08, 2006 30.70 31.06 29.02 30.78 6,181,699 -0.81(-2.57%)
Jun 07, 2006 32.17 32.77 31.54 31.59 3,419,079 -1.04(-3.19%)
Jun 06, 2006 33.92 33.92 31.99 32.63 4,486,612 -1.63(-4.77%)
Jun 05, 2006 35.45 36.32 33.98 34.27 2,959,299 -1.10(-3.10%)
Jun 02, 2006 34.95 35.45 34.37 35.37 2,336,910 +0.94(+2.74%)
Jun 01, 2006 33.03 34.50 32.82 34.42 2,301,608 +0.70(+2.07%)
May 31, 2006 33.18 34.52 33.08 33.72 2,676,887 +0.71(+2.14%)
May 30, 2006 34.04 34.47 32.63 33.02 2,915,879 -1.06(-3.10%)
May 26, 2006 33.64 34.14 33.17 34.07 1,847,363 +0.57(+1.70%)
May 25, 2006 32.73 33.50 32.34 33.50 3,104,318 +1.50(+4.67%)
May 24, 2006 31.36 33.24 30.98 32.01 5,281,326 +0.20(+0.61%)
May 23, 2006 31.71 32.51 31.42 31.81 3,880,828 +1.02(+3.30%)
May 22, 2006 30.80 31.06 28.61 30.80 5,442,458 -0.77(-2.45%)
May 19, 2006 30.97 31.93 30.01 31.57 4,064,100 +0.28(+0.88%)
May 18, 2006 31.69 32.54 31.18 31.29 4,182,551 -0.75(-2.33%)
May 17, 2006 32.71 33.21 31.31 32.04 4,611,704 -0.40(-1.23%)
May 16, 2006 31.63 32.86 31.38 32.44 4,136,671 +0.93(+2.94%)
May 15, 2006 31.87 32.15 30.03 31.51 4,950,451 -1.98(-5.92%)
May 12, 2006 35.01 35.01 32.23 33.50 4,982,801 -1.87(-5.29%)
May 11, 2006 36.06 36.86 35.12 35.37 3,725,231 -0.57(-1.58%)
May 10, 2006 35.57 36.03 34.76 35.93 2,447,611 +0.57(+1.61%)
May 09, 2006 34.83 35.63 34.41 35.37 2,481,068 +0.82(+2.38%)
May 08, 2006 34.91 35.36 34.21 34.54 1,799,761 -0.39(-1.12%)
May 05, 2006 34.77 35.16 34.41 34.93 1,924,608 +0.54(+1.58%)
May 04, 2006 33.94 34.70 33.73 34.39 2,578,977 +0.25(+0.74%)
May 03, 2006 35.18 35.18 33.74 34.14 2,019,688 -0.65(-1.87%)
May 02, 2006 34.31 35.45 34.31 34.79 3,189,066 +0.81(+2.39%)
May 01, 2006 33.05 34.37 33.05 33.98 2,812,189 +0.93(+2.80%)
Apr 28, 2006 32.71 33.26 32.62 33.05 2,062,247 +0.69(+2.14%)
Apr 27, 2006 33.21 33.54 32.03 32.36 2,238,262 -1.21(-3.61%)
Apr 26, 2006 33.93 33.98 33.19 33.57 1,460,891 +0.05(+0.15%)
Apr 25, 2006 34.15 34.60 33.19 33.52 1,748,715 -0.40(-1.17%)
Apr 24, 2006 33.99 34.32 33.34 33.92 1,406,402 -0.07(-0.19%)
Apr 21, 2006 33.84 34.81 33.57 33.98 2,575,533 +0.34(+1.02%)
Apr 20, 2006 35.32 35.32 33.13 33.64 3,584,640 -1.32(-3.77%)
Apr 19, 2006 33.78 35.03 33.44 34.96 4,022,895 +1.54(+4.62%)
Apr 18, 2006 32.69 34.03 32.60 33.41 4,102,108 +0.98(+3.03%)
Apr 17, 2006 31.78 32.45 31.72 32.43 2,159,418 +1.15(+3.69%)
Apr 13, 2006 31.10 31.45 30.50 31.28 1,478,481 +0.18(+0.58%)
Apr 12, 2006 30.32 31.11 30.32 31.10 1,380,448 +0.77(+2.55%)
Apr 11, 2006 30.74 31.21 30.11 30.32 1,459,784 -0.12(-0.40%)
Apr 10, 2006 30.15 30.87 29.89 30.45 2,834,944 -0.02(-0.08%)
Apr 07, 2006 31.10 31.39 30.24 30.47 2,945,769 -1.32(-4.14%)
Apr 06, 2006 32.29 32.36 31.23 31.79 3,106,901 -0.09(-0.28%)
Apr 05, 2006 30.98 32.03 30.98 31.88 3,047,245 +0.98(+3.18%)
Apr 04, 2006 30.63 31.06 30.06 30.89 2,614,156 +0.46(+1.52%)
Apr 03, 2006 29.51 30.85 29.51 30.43 3,038,512 +1.16(+3.97%)
Mar 31, 2006 29.37 29.88 28.77 29.27 1,864,583 -0.39(-1.32%)
Mar 30, 2006 29.22 30.14 29.19 29.66 3,271,108 +1.17(+4.11%)
Mar 29, 2006 27.81 28.55 27.71 28.49 1,995,088 +0.76(+2.73%)
Mar 28, 2006 28.27 28.37 27.59 27.73 2,126,085 -0.58(-2.04%)
Mar 27, 2006 28.54 28.66 28.06 28.31 1,490,658 -0.33(-1.14%)
Mar 24, 2006 28.08 28.79 27.96 28.63 2,416,369 +0.59(+2.12%)
Mar 23, 2006 28.00 28.08 27.71 28.04 1,485,492 +0.40(+1.44%)
Mar 22, 2006 26.83 27.88 26.83 27.64 1,515,996 +0.40(+1.46%)
Mar 21, 2006 26.83 27.57 25.61 27.24 5,151,682 -0.73(-2.62%)
Mar 20, 2006 29.11 29.43 27.61 27.98 4,736,182 -1.22(-4.18%)
Mar 17, 2006 29.54 29.55 29.01 29.19 1,334,323 -0.20(-0.66%)
Mar 16, 2006 29.76 29.87 29.27 29.39 1,596,562 -0.28(-0.93%)
Mar 15, 2006 29.50 29.75 29.14 29.67 1,632,479 +0.36(+1.22%)
Mar 14, 2006 29.27 29.64 28.99 29.31 2,382,790 +0.29(+1.01%)
Mar 13, 2006 27.89 29.13 27.85 29.02 2,449,210 +1.20(+4.33%)
Mar 10, 2006 27.56 27.90 26.80 27.81 2,374,179 +0.30(+1.09%)
Mar 09, 2006 27.85 28.45 26.84 27.51 2,184,880 +0.19(+0.68%)
Mar 08, 2006 28.66 28.66 26.67 27.32 6,267,062 -1.73(-5.96%)
Mar 07, 2006 30.37 30.45 28.67 29.06 3,452,782 -1.59(-5.20%)
Mar 06, 2006 31.30 31.91 30.49 30.65 3,172,461 -0.25(-0.82%)
Mar 03, 2006 30.24 31.02 30.24 30.90 2,129,037 +0.54(+1.79%)
Mar 02, 2006 30.21 30.89 30.09 30.36 2,618,830 +0.28(+0.95%)
Mar 01, 2006 30.28 30.89 29.93 30.07 2,206,897 -0.11(-0.35%)
Feb 28, 2006 29.62 30.28 28.74 30.18 2,589,924 +0.56(+1.89%)
Feb 27, 2006 30.23 30.55 29.38 29.62 1,735,800 -0.46(-1.54%)
Feb 24, 2006 29.83 30.24 29.65 30.08 1,372,945 +0.48(+1.62%)
Feb 23, 2006 30.28 30.69 29.35 29.60 2,647,366 +14.73(+99.10%)
Feb 22, 2006 15.07 15.26 14.72 14.87 3,494,725 -0.37(-2.45%)
Feb 21, 2006 15.58 15.64 15.11 15.24 3,513,176 +0.33(+2.21%)
Feb 17, 2006 14.63 14.91 14.63 14.91 4,126,954 -14.32(-48.98%)
Feb 16, 2006 28.86 29.25 28.73 29.23 6,076,286 +0.67(+2.35%)
Feb 15, 2006 28.15 28.75 27.78 28.56 8,035,950 +0.87(+3.14%)
Feb 14, 2006 27.52 27.92 27.24 27.69 8,295,238 +0.09(+0.32%)
Feb 13, 2006 28.45 28.46 27.44 27.60 7,125,737 -0.86(-3.03%)
Feb 10, 2006 28.76 28.88 27.95 28.46 9,460,803 -0.39(-1.37%)
Feb 09, 2006 28.76 29.49 28.72 28.86 8,043,330 +0.40(+1.41%)
Feb 08, 2006 27.95 28.59 27.22 28.45 11,066,713 +0.58(+2.09%)
Feb 07, 2006 29.71 29.98 27.85 27.87 12,619,979 -1.71(-5.78%)
Feb 06, 2006 28.68 29.82 28.56 29.58 12,519,610 +1.13(+3.97%)
Feb 03, 2006 28.90 28.94 28.09 28.45 11,653,186 -0.19(-0.65%)
Feb 02, 2006 29.87 30.22 28.33 28.64 22,239,700 -1.03(-3.48%)
Feb 01, 2006 33.39 33.39 29.47 29.67 30,952,160 -2.47(-7.69%)
Jan 31, 2006 32.15 32.23 31.68 32.15 5,902,608 +0.11(+0.34%)
Jan 30, 2006 32.50 32.62 31.76 32.04 4,345,406 +0.11(+0.33%)
Jan 27, 2006 31.38 32.08 31.00 31.93 6,130,407 +1.22(+3.98%)
Jan 26, 2006 30.28 31.03 29.88 30.71 4,150,079 +0.86(+2.87%)
Jan 25, 2006 31.12 31.67 29.63 29.85 8,301,142 -1.02(-3.32%)
Jan 24, 2006 30.26 31.70 30.26 30.87 7,126,721 +0.68(+2.26%)
Jan 23, 2006 29.65 30.32 29.35 30.19 3,959,180 +0.58(+1.95%)
Jan 20, 2006 30.55 30.87 29.23 29.61 6,486,128 -0.47(-1.57%)
Jan 19, 2006 28.76 30.25 28.68 30.08 7,273,339 +1.76(+6.20%)
Jan 18, 2006 28.66 29.01 27.99 28.33 5,421,917 -0.92(-3.14%)
Jan 17, 2006 29.88 30.00 29.16 29.25 5,139,997 -0.43(-1.47%)
Jan 13, 2006 30.18 30.18 29.39 29.68 4,983,539 -0.40(-1.32%)
Jan 12, 2006 29.26 30.85 29.13 30.08 12,596,363 +1.44(+5.02%)
Jan 11, 2006 28.02 28.79 28.02 28.64 5,462,261 +0.64(+2.28%)
Jan 10, 2006 27.38 28.37 27.37 28.00 5,041,103 +0.32(+1.15%)
Jan 09, 2006 27.73 27.84 27.30 27.69 4,978,619 -0.33(-1.18%)
Jan 06, 2006 28.01 28.41 27.74 28.02 5,026,343 +0.49(+1.79%)
Jan 05, 2006 28.48 28.48 27.34 27.52 7,549,847 -1.04(-3.63%)
Jan 04, 2006 27.60 28.86 27.26 28.56 9,283,188 +0.93(+3.37%)
Jan 03, 2006 26.04 27.74 26.04 27.63 8,427,096 +1.86(+7.23%)
Dec 30, 2005 26.05 26.08 25.65 25.77 2,443,798 -0.37(-1.43%)
Dec 29, 2005 25.56 26.18 25.22 26.14 4,797,560 +0.68(+2.68%)
Dec 28, 2005 24.70 25.54 24.70 25.46 3,474,061 +0.76(+3.06%)
Dec 27, 2005 25.20 25.20 24.39 24.70 3,776,645 -0.50(-1.98%)
Dec 23, 2005 25.48 25.48 25.05 25.20 2,023,624 -0.26(-1.04%)
Dec 22, 2005 25.41 25.56 25.22 25.47 2,514,647 +0.26(+1.05%)
Dec 21, 2005 24.94 25.39 24.84 25.20 3,003,702 +0.30(+1.19%)
Dec 20, 2005 25.02 25.18 24.63 24.91 3,303,335 -0.10(-0.41%)
Dec 19, 2005 25.15 25.20 24.83 25.01 4,102,354 +0.41(+1.69%)
Dec 16, 2005 24.66 24.95 24.39 24.59 4,816,256 -0.07(-0.28%)
Dec 15, 2005 24.39 24.97 24.36 24.66 3,894,727 +0.19(+0.76%)
Dec 14, 2005 25.14 25.51 24.21 24.48 5,604,943 -0.83(-3.29%)
Dec 13, 2005 25.13 25.44 24.78 25.31 2,469,875 +0.17(+0.70%)
Dec 12, 2005 25.32 25.47 24.85 25.13 3,718,097 +0.15(+0.62%)
Dec 09, 2005 25.35 25.64 24.74 24.98 5,853,899 -0.19(-0.76%)
Dec 08, 2005 25.51 25.55 24.89 25.17 5,458,325 -0.29(-1.15%)
Dec 07, 2005 24.95 26.01 24.95 25.46 10,046,291 +0.71(+2.86%)
Dec 06, 2005 23.58 25.05 23.58 24.76 11,825,880 +1.11(+4.67%)
Dec 05, 2005 23.63 23.72 23.42 23.65 3,259,054 +0.43(+1.86%)
Dec 02, 2005 23.45 23.51 23.03 23.22 3,077,995 -0.22(-0.92%)
Dec 01, 2005 23.16 23.52 23.11 23.43 4,282,921 +0.28(+1.21%)
Nov 30, 2005 23.28 23.32 22.89 23.15 3,390,912 -0.21(-0.90%)
Nov 29, 2005 22.94 23.50 22.89 23.37 4,003,953 +0.53(+2.31%)
Nov 28, 2005 22.93 23.00 22.68 22.84 4,686,858 -0.01(-0.04%)
Nov 25, 2005 22.55 22.89 22.33 22.85 2,546,628 +0.44(+1.98%)
Nov 23, 2005 22.40 22.69 22.25 22.40 3,300,875 +0.01(+0.05%)
Nov 22, 2005 22.69 22.69 22.18 22.39 4,820,684 -0.00(-0.02%)
Nov 21, 2005 21.95 22.44 21.93 22.39 7,627,092 +0.95(+4.42%)
Nov 18, 2005 21.54 21.54 21.34 21.45 4,830,524 +0.26(+1.21%)
Nov 17, 2005 21.14 21.54 21.04 21.19 7,576,908 +0.36(+1.74%)
Nov 16, 2005 20.22 20.83 20.09 20.83 5,001,251 +0.67(+3.33%)
Nov 15, 2005 20.19 20.57 19.95 20.16 3,426,828 +0.05(+0.26%)
Nov 14, 2005 20.10 20.32 19.92 20.11 3,322,523 -0.11(-0.52%)
Nov 11, 2005 19.74 20.24 19.73 20.21 2,456,099 +0.48(+2.41%)
Nov 10, 2005 20.06 20.14 19.34 19.74 4,601,741 -0.24(-1.20%)
Nov 09, 2005 20.08 20.22 19.81 19.98 3,772,217 +0.07(+0.35%)
Nov 08, 2005 19.63 20.04 19.34 19.91 3,893,743 +0.20(+1.03%)
Nov 07, 2005 20.32 20.32 19.51 19.70 4,054,137 -0.54(-2.65%)
Nov 04, 2005 20.83 20.89 19.98 20.24 4,264,224 -0.49(-2.35%)
Nov 03, 2005 20.73 21.42 20.55 20.73 6,516,632 +0.23(+1.11%)
Nov 02, 2005 19.97 20.85 19.72 20.50 6,293,753 +0.58(+2.92%)
Nov 01, 2005 19.59 19.99 19.45 19.92 4,498,912 +0.49(+2.51%)
Oct 31, 2005 19.33 19.86 19.33 19.43 6,374,934 +0.19(+0.99%)
Oct 28, 2005 19.45 19.51 18.91 19.24 7,595,604 -0.11(-0.57%)
Oct 27, 2005 19.90 20.23 19.19 19.35 6,928,442 -0.42(-2.14%)
Oct 26, 2005 20.10 20.17 19.63 19.77 4,901,373 -0.24(-1.22%)
Oct 25, 2005 20.22 20.33 19.68 20.02 5,405,681 +0.19(+0.94%)
Oct 24, 2005 19.32 19.92 19.19 19.83 6,786,744 +0.61(+3.19%)
Oct 21, 2005 19.06 19.57 18.95 19.22 6,021,673 +0.03(+0.15%)
Oct 20, 2005 20.11 20.30 18.74 19.19 6,401,995 -1.00(-4.93%)
Oct 19, 2005 19.96 20.22 19.35 20.18 7,169,034 -0.11(-0.56%)
Oct 18, 2005 20.88 20.93 20.17 20.30 4,252,416 -0.81(-3.83%)
Oct 17, 2005 20.73 21.32 20.70 21.11 6,127,455 +0.77(+3.78%)
Oct 14, 2005 20.02 20.42 19.67 20.34 6,027,577 -0.02(-0.12%)
Oct 13, 2005 21.14 21.18 19.59 20.36 9,105,082 -0.47(-2.26%)
Oct 12, 2005 21.54 21.54 20.41 20.83 4,146,143 -0.52(-2.42%)
Oct 11, 2005 21.46 21.50 21.21 21.35 2,522,520 +0.33(+1.55%)
Oct 10, 2005 21.47 21.61 20.75 21.02 2,480,207 -0.13(-0.60%)
Oct 07, 2005 20.92 21.21 20.65 21.15 3,078,979 +0.67(+3.27%)
Oct 06, 2005 21.16 21.32 20.12 20.48 6,552,057 -1.07(-4.94%)
Oct 05, 2005 22.36 22.47 21.25 21.54 6,893,018 -0.82(-3.67%)
Oct 04, 2005 22.15 22.86 22.15 22.37 6,009,865 +0.28(+1.29%)
Oct 03, 2005 21.67 22.15 21.54 22.08 2,290,784 +0.33(+1.53%)
Sep 30, 2005 22.10 22.28 21.72 21.75 1,996,564 -0.11(-0.52%)
Sep 29, 2005 21.54 22.15 21.45 21.86 3,302,843 +0.42(+1.95%)
Sep 28, 2005 21.35 21.69 21.15 21.44 3,213,789 +0.02(+0.09%)
Sep 27, 2005 21.59 21.71 21.04 21.42 3,246,754 -0.31(-1.44%)
Sep 26, 2005 20.98 21.74 20.43 21.74 6,664,235 +0.51(+2.39%)
Sep 23, 2005 21.24 21.41 20.94 21.23 4,110,718 -0.21(-0.97%)
Sep 22, 2005 22.15 22.17 21.26 21.43 3,519,326 -0.61(-2.78%)
Sep 21, 2005 21.87 22.24 21.68 22.05 2,865,940 +0.54(+2.53%)
Sep 20, 2005 22.28 22.60 21.48 21.50 3,770,249 -0.73(-3.29%)
Sep 19, 2005 21.82 22.50 21.82 22.24 5,968,045 +0.57(+2.63%)
Sep 16, 2005 20.94 21.77 20.72 21.67 5,903,100 +0.75(+3.60%)
Sep 15, 2005 21.24 21.26 20.63 20.91 2,292,260 -0.25(-1.17%)
Sep 14, 2005 20.73 21.24 20.71 21.16 4,126,462 +0.57(+2.78%)
Sep 13, 2005 21.54 21.54 20.49 20.59 6,814,297 -0.91(-4.22%)
Sep 12, 2005 22.36 22.36 21.31 21.50 5,974,441 -0.36(-1.66%)
Sep 09, 2005 20.93 21.95 20.84 21.86 7,374,201 +1.17(+5.64%)
Sep 08, 2005 20.40 21.03 20.40 20.69 3,988,208 +0.45(+2.23%)
Sep 07, 2005 20.18 20.50 20.08 20.24 3,831,750 -0.00(-0.02%)
Sep 06, 2005 20.51 20.71 19.97 20.24 6,432,499 -0.37(-1.78%)
Sep 02, 2005 21.13 21.13 20.29 20.61 3,701,368 -0.52(-2.44%)
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.