Skip to main content

Cameco Corporation (NY: CCJ )

43.62 +0.91 (+2.13%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 16.92 17.11 15.73 16.04 9,363,812 -0.74(-4.39%)
Feb 28, 2005 17.81 17.81 16.55 16.78 9,088,694 -0.63(-3.59%)
Feb 25, 2005 17.82 17.99 17.22 17.40 8,906,007 +0.22(+1.31%)
Feb 24, 2005 16.32 17.82 16.18 17.18 8,382,955 +0.84(+5.16%)
Feb 23, 2005 16.29 16.40 15.97 16.34 6,060,760 +0.12(+0.75%)
Feb 22, 2005 16.06 16.44 15.85 16.21 5,731,814 +0.33(+2.06%)
Feb 18, 2005 16.16 16.18 15.76 15.89 4,272,491 -0.24(-1.48%)
Feb 17, 2005 16.17 16.53 15.91 16.13 5,757,369 +0.33(+2.12%)
Feb 16, 2005 15.68 15.85 15.38 15.79 3,502,050 +0.18(+1.18%)
Feb 15, 2005 15.54 16.08 15.45 15.61 4,346,979 +0.36(+2.39%)
Feb 14, 2005 15.73 15.79 14.90 15.24 6,630,027 -0.32(-2.06%)
Feb 11, 2005 14.85 16.06 14.62 15.56 12,582,589 +0.85(+5.77%)
Feb 10, 2005 13.87 14.76 13.87 14.71 5,746,494 +0.83(+5.96%)
Feb 09, 2005 14.08 14.12 13.80 13.89 3,388,958 -0.21(-1.49%)
Feb 08, 2005 14.13 14.18 13.89 14.10 5,294,670 -0.03(-0.23%)
Feb 07, 2005 14.21 14.53 14.06 14.13 6,373,395 -0.02(-0.13%)
Feb 04, 2005 13.96 14.30 13.79 14.15 11,820,304 +0.36(+2.61%)
Feb 03, 2005 13.40 13.82 13.19 13.79 6,877,960 +0.45(+3.34%)
Feb 02, 2005 13.18 13.43 13.11 13.34 3,583,063 +0.23(+1.77%)
Feb 01, 2005 12.69 13.33 12.64 13.11 6,167,871 +0.47(+3.76%)
Jan 31, 2005 12.35 12.65 12.07 12.64 5,988,990 +0.43(+3.53%)
Jan 28, 2005 12.88 13.03 12.09 12.21 9,503,003 -0.64(-4.96%)
Jan 27, 2005 12.87 13.39 12.00 12.84 12,764,189 -0.43(-3.22%)
Jan 26, 2005 13.68 13.68 12.73 13.27 6,419,610 -0.32(-2.36%)
Jan 25, 2005 13.60 13.68 13.40 13.59 5,842,732 +0.21(+1.60%)
Jan 24, 2005 12.86 13.43 12.80 13.37 7,962,666 +0.61(+4.78%)
Jan 21, 2005 12.59 12.86 12.53 12.76 3,855,463 +0.24(+1.88%)
Jan 20, 2005 12.65 12.69 12.27 12.53 3,362,860 -0.19(-1.53%)
Jan 19, 2005 12.72 12.78 12.58 12.72 2,007,385 +0.07(+0.52%)
Jan 18, 2005 12.69 12.76 12.57 12.66 3,378,628 +0.00(+0.03%)
Jan 14, 2005 12.91 12.91 12.54 12.65 3,023,040 -0.11(-0.89%)
Jan 13, 2005 12.58 12.86 12.36 12.77 3,815,772 +0.30(+2.39%)
Jan 12, 2005 12.57 12.67 12.40 12.47 4,897,760 +0.25(+2.02%)
Jan 11, 2005 12.32 12.34 12.14 12.22 4,501,393 +0.23(+1.90%)
Jan 10, 2005 11.95 12.26 11.69 12.00 4,325,774 +0.26(+2.23%)
Jan 07, 2005 11.86 11.91 11.61 11.73 3,106,771 -0.01(-0.11%)
Jan 06, 2005 11.50 11.79 11.35 11.75 21,858,864 +0.25(+2.13%)
Jan 05, 2005 12.40 12.41 11.37 11.50 29,820,442 -0.90(-7.26%)
Jan 04, 2005 12.35 12.59 12.35 12.40 16,089,533 +0.14(+1.15%)
Jan 03, 2005 12.91 12.91 11.90 12.26 38,271,360 -0.60(-4.63%)
Dec 31, 2004 12.78 12.95 12.63 12.86 13,119,233 +0.11(+0.83%)
Dec 30, 2004 12.32 12.77 12.32 12.75 18,271,994 +0.43(+3.48%)
Dec 29, 2004 12.04 12.33 12.04 12.32 11,519,088 +0.34(+2.87%)
Dec 28, 2004 12.06 12.06 11.94 11.98 4,159,398 +0.03(+0.22%)
Dec 27, 2004 12.08 12.09 11.94 11.95 4,545,978 +0.09(+0.80%)
Dec 23, 2004 11.77 11.91 11.70 11.86 8,514,534 +0.11(+0.96%)
Dec 22, 2004 11.96 12.03 11.69 11.75 10,364,243 -0.21(-1.79%)
Dec 21, 2004 12.14 12.14 11.91 11.96 10,183,187 -0.06(-0.47%)
Dec 20, 2004 11.65 12.13 11.59 12.02 16,960,560 +0.44(+3.82%)
Dec 17, 2004 11.46 11.63 11.40 11.57 6,997,576 +0.11(+0.99%)
Dec 16, 2004 11.61 11.65 11.42 11.46 8,441,133 -0.13(-1.09%)
Dec 15, 2004 11.28 11.62 11.28 11.59 9,811,288 +0.35(+3.11%)
Dec 14, 2004 11.34 11.34 11.16 11.24 7,447,770 -0.15(-1.30%)
Dec 13, 2004 11.34 11.42 11.18 11.39 9,370,881 +0.06(+0.54%)
Dec 10, 2004 11.34 11.40 11.22 11.32 13,765,163 +0.18(+1.61%)
Dec 09, 2004 10.92 11.44 10.79 11.15 31,489,094 +0.26(+2.40%)
Dec 08, 2004 10.51 10.95 10.48 10.88 27,926,692 -0.15(-1.37%)
Dec 07, 2004 11.63 11.75 10.96 11.04 23,781,974 -0.56(-4.86%)
Dec 06, 2004 11.59 11.76 11.49 11.60 9,268,119 -0.02(-0.16%)
Dec 03, 2004 11.78 11.78 11.34 11.62 23,096,896 -0.28(-2.32%)
Dec 02, 2004 12.21 12.37 11.46 11.89 27,163,320 -0.41(-3.34%)
Dec 01, 2004 11.99 12.33 11.78 12.30 12,233,526 +0.21(+1.78%)
Nov 30, 2004 12.13 12.34 12.05 12.09 9,199,611 -0.04(-0.34%)
Nov 29, 2004 12.38 12.47 12.06 12.13 10,760,609 -0.21(-1.70%)
Nov 26, 2004 11.99 12.46 11.99 12.34 8,597,722 +0.58(+4.94%)
Nov 24, 2004 11.93 11.93 11.66 11.76 8,788,565 -0.03(-0.25%)
Nov 23, 2004 11.97 12.05 11.77 11.79 12,752,227 -0.10(-0.85%)
Nov 22, 2004 11.52 12.07 11.51 11.89 17,753,292 +0.49(+4.27%)
Nov 19, 2004 11.12 11.56 11.11 11.40 9,723,206 +0.31(+2.81%)
Nov 18, 2004 11.32 11.37 11.09 11.09 7,736,481 -0.31(-2.71%)
Nov 17, 2004 11.35 11.46 11.28 11.40 10,608,913 +0.13(+1.17%)
Nov 16, 2004 11.16 11.36 10.99 11.27 18,692,828 +0.34(+3.13%)
Nov 15, 2004 11.17 11.19 10.82 10.93 11,019,960 -0.09(-0.80%)
Nov 12, 2004 10.42 11.20 10.40 11.01 22,010,560 +0.64(+6.18%)
Nov 11, 2004 10.42 10.43 10.34 10.37 3,053,488 -0.05(-0.47%)
Nov 10, 2004 10.43 10.59 10.36 10.42 6,077,615 -0.01(-0.06%)
Nov 09, 2004 10.31 10.54 10.31 10.43 5,142,974 +0.09(+0.89%)
Nov 08, 2004 10.54 10.54 10.32 10.34 4,565,551 -0.17(-1.66%)
Nov 05, 2004 10.42 10.54 10.34 10.51 8,333,477 +0.18(+1.75%)
Nov 04, 2004 10.18 10.37 10.18 10.33 6,552,276 +0.18(+1.81%)
Nov 03, 2004 10.03 10.17 10.03 10.15 6,302,712 +0.23(+2.30%)
Nov 02, 2004 9.933 10.09 9.834 9.918 7,051,404 -0.07(-0.75%)
Nov 01, 2004 10.03 10.14 9.927 9.993 5,309,350 +0.05(+0.52%)
Oct 29, 2004 9.907 9.993 9.877 9.942 7,129,698 +0.04(+0.41%)
Oct 28, 2004 10.15 10.16 9.863 9.901 10,540,406 -0.28(-2.72%)
Oct 27, 2004 10.39 10.48 10.04 10.18 13,740,696 -0.18(-1.72%)
Oct 26, 2004 10.25 10.37 10.21 10.36 8,279,650 +0.12(+1.21%)
Oct 25, 2004 10.29 10.37 10.22 10.23 7,178,633 +0.06(+0.59%)
Oct 22, 2004 10.20 10.33 10.11 10.17 10,310,415 -0.00(-0.05%)
Oct 21, 2004 9.760 10.26 9.760 10.18 15,879,116 +0.43(+4.36%)
Oct 20, 2004 9.717 9.796 9.707 9.751 8,548,788 +0.10(+0.99%)
Oct 19, 2004 9.662 9.815 9.637 9.656 9,077,276 -0.08(-0.83%)
Oct 18, 2004 9.981 10.09 9.683 9.737 10,535,512 -0.18(-1.81%)
Oct 15, 2004 9.713 9.931 9.713 9.916 8,338,371 +0.24(+2.43%)
Oct 14, 2004 9.584 9.796 9.584 9.680 9,845,541 +0.08(+0.83%)
Oct 13, 2004 9.595 9.742 9.454 9.601 30,867,632 -0.34(-3.42%)
Oct 12, 2004 10.24 10.24 9.810 9.940 13,931,539 -0.32(-3.13%)
Oct 11, 2004 10.24 10.28 10.15 10.26 4,477,470 +0.01(+0.07%)
Oct 08, 2004 10.42 10.42 10.22 10.25 6,635,464 +0.00(+0.02%)
Oct 07, 2004 10.56 10.61 10.24 10.25 11,538,661 -0.25(-2.38%)
Oct 06, 2004 10.14 10.51 10.13 10.50 13,789,630 +0.37(+3.69%)
Oct 05, 2004 10.14 10.23 10.06 10.13 7,119,912 +0.03(+0.30%)
Oct 04, 2004 9.933 10.14 9.760 10.10 15,194,039 +0.17(+1.67%)
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.