Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

48.17 -0.24 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.785 8.971 8.727 8.966 1,970,798 +0.23(+2.63%)
Nov 29, 2017 8.670 8.794 8.594 8.737 1,981,185 +0.11(+1.22%)
Nov 28, 2017 8.747 8.804 8.508 8.632 3,763,332 -0.16(-1.85%)
Nov 27, 2017 9.483 9.502 8.775 8.794 3,898,178 -0.67(-7.07%)
Nov 24, 2017 9.540 9.616 9.435 9.464 1,417,999 +0.03(+0.30%)
Nov 22, 2017 9.311 9.464 9.258 9.435 1,910,965 +0.15(+1.65%)
Nov 21, 2017 9.100 9.339 9.100 9.282 2,659,964 +0.23(+2.53%)
Nov 20, 2017 8.919 9.129 8.900 9.052 1,468,657 +0.08(+0.85%)
Nov 17, 2017 8.699 8.986 8.699 8.976 1,335,434 +0.27(+3.07%)
Nov 16, 2017 8.517 8.756 8.474 8.708 2,070,783 +0.25(+2.94%)
Nov 15, 2017 8.498 8.560 8.250 8.460 2,274,755 -0.20(-2.32%)
Nov 14, 2017 8.919 8.947 8.641 8.661 1,709,677 -0.31(-3.41%)
Nov 13, 2017 8.909 9.052 8.804 8.966 3,242,168 +0.02(+0.21%)
Nov 10, 2017 8.938 9.215 8.919 8.947 2,672,145 +0.02(+0.21%)
Nov 09, 2017 8.259 9.311 8.250 8.928 8,422,226 +0.31(+3.55%)
Nov 08, 2017 8.565 8.708 8.541 8.622 1,696,281 +0.10(+1.12%)
Nov 07, 2017 8.393 8.613 8.345 8.527 2,830,691 +0.21(+2.53%)
Nov 06, 2017 8.144 8.336 8.125 8.316 2,119,749 +0.21(+2.59%)
Nov 03, 2017 8.097 8.144 8.001 8.106 1,198,395 -0.03(-0.35%)
Nov 02, 2017 8.077 8.254 8.049 8.135 2,547,541 +0.10(+1.19%)
Nov 01, 2017 7.877 8.039 7.819 8.039 3,143,158 +0.26(+3.32%)
Oct 31, 2017 7.705 7.819 7.647 7.781 2,353,689 +0.07(+0.87%)
Oct 30, 2017 7.905 7.934 7.662 7.714 2,812,314 -0.22(-2.77%)
Oct 27, 2017 8.039 8.039 7.341 7.934 7,456,342 -0.52(-6.11%)
Oct 26, 2017 8.517 8.517 8.402 8.450 2,219,138 -0.06(-0.67%)
Oct 25, 2017 8.565 8.575 8.431 8.508 1,520,315 +0.01(+0.11%)
Oct 24, 2017 8.508 8.546 8.431 8.498 1,240,806 -0.01(-0.11%)
Oct 23, 2017 8.632 8.670 8.508 8.508 1,224,660 -0.11(-1.22%)
Oct 20, 2017 8.603 8.651 8.555 8.613 948,263 -0.02(-0.22%)
Oct 19, 2017 8.661 8.708 8.555 8.632 1,118,689 -0.08(-0.88%)
Oct 18, 2017 8.708 8.785 8.672 8.708 1,166,941 +0.02(+0.22%)
Oct 17, 2017 8.708 8.794 8.665 8.689 1,162,392 -0.04(-0.44%)
Oct 16, 2017 8.766 8.847 8.699 8.727 1,577,603 -0.02(-0.22%)
Oct 13, 2017 8.641 8.794 8.555 8.747 1,795,639 +0.14(+1.67%)
Oct 12, 2017 8.708 8.718 8.594 8.603 2,248,005 -0.12(-1.42%)
Oct 11, 2017 8.804 8.871 8.670 8.727 1,338,959 -0.06(-0.65%)
Oct 10, 2017 8.880 8.947 8.785 8.785 1,501,067 +0.00(+0.00%)
Oct 09, 2017 8.938 8.938 8.766 8.785 973,848 -0.12(-1.39%)
Oct 06, 2017 8.957 8.957 8.808 8.909 1,441,975 -0.09(-0.96%)
Oct 05, 2017 8.785 9.024 8.747 8.995 2,430,759 +0.21(+2.39%)
Oct 04, 2017 8.460 8.823 8.460 8.785 4,953,271 +0.35(+4.20%)
Oct 03, 2017 9.186 9.196 8.374 8.431 14,080,995 -0.85(-9.17%)
Oct 02, 2017 9.225 9.425 9.225 9.282 2,435,239 +0.04(+0.41%)
Sep 29, 2017 9.636 9.636 9.177 9.244 4,039,364 -0.40(-4.16%)
Sep 28, 2017 9.330 9.683 9.330 9.645 2,400,348 +0.29(+3.06%)
Sep 27, 2017 9.444 9.283 9.358 1,808,959 -0.03(-0.30%)
Sep 26, 2017 9.396 9.472 9.373 9.387 1,447,451 -0.02(-0.20%)
Sep 25, 2017 9.500 9.500 9.387 9.406 1,834,031 -0.04(-0.40%)
Sep 22, 2017 9.472 9.491 9.283 9.444 2,078,307 +0.01(+0.10%)
Sep 21, 2017 9.491 9.538 9.415 9.434 2,024,046 -0.08(-0.80%)
Sep 20, 2017 9.538 9.642 9.453 9.510 1,231,530 +0.01(+0.10%)
Sep 19, 2017 9.585 9.595 9.462 9.500 970,865 -0.04(-0.40%)
Sep 18, 2017 9.595 9.708 9.519 9.538 1,441,637 -0.06(-0.59%)
Sep 15, 2017 9.529 9.623 9.467 9.595 2,228,325 +0.10(+1.10%)
Sep 14, 2017 9.614 9.642 9.481 9.491 1,220,907 -0.16(-1.67%)
Sep 13, 2017 9.727 9.775 9.614 9.652 1,337,556 -0.06(-0.58%)
Sep 12, 2017 9.680 9.794 9.652 9.708 1,445,802 +0.06(+0.59%)
Sep 11, 2017 9.434 9.718 9.434 9.652 1,442,635 +0.24(+2.51%)
Sep 08, 2017 9.510 9.538 9.349 9.415 1,091,325 -0.17(-1.78%)
Sep 07, 2017 9.538 9.671 9.481 9.585 1,328,104 +0.06(+0.60%)
Sep 06, 2017 9.444 9.585 9.396 9.529 1,338,841 +0.10(+1.10%)
Sep 05, 2017 9.491 9.585 9.330 9.425 1,875,654 -0.05(-0.50%)
Sep 01, 2017 9.548 9.604 9.434 9.472 1,144,525 -0.02(-0.20%)
Aug 31, 2017 9.368 9.510 9.358 9.491 1,465,003 +0.14(+1.52%)
Aug 30, 2017 9.425 9.481 9.292 9.349 1,743,483 -0.10(-1.10%)
Aug 29, 2017 9.216 9.462 9.131 9.453 1,784,577 +0.16(+1.73%)
Aug 28, 2017 9.462 9.481 9.264 9.292 1,395,349 -0.16(-1.70%)
Aug 25, 2017 9.462 9.491 9.377 9.453 1,372,808 +0.07(+0.71%)
Aug 24, 2017 9.292 9.444 9.235 9.387 1,423,550 +0.12(+1.33%)
Aug 23, 2017 9.207 9.373 9.193 9.264 1,405,775 -0.01(-0.10%)
Aug 22, 2017 9.264 9.425 9.254 9.273 2,014,557 +0.06(+0.62%)
Aug 21, 2017 9.188 9.311 9.164 9.216 891,577 +0.06(+0.62%)
Aug 18, 2017 9.103 9.188 9.037 9.160 3,398,889 +0.03(+0.31%)
Aug 17, 2017 9.179 9.297 9.122 9.131 1,195,465 -0.05(-0.52%)
Aug 16, 2017 9.150 9.226 9.122 9.179 1,421,344 +0.09(+1.04%)
Aug 15, 2017 9.169 9.198 9.037 9.084 1,207,076 -0.10(-1.13%)
Aug 14, 2017 9.198 9.292 9.169 9.188 964,916 +0.00(+0.00%)
Aug 11, 2017 9.103 9.273 9.065 9.188 2,281,919 +0.05(+0.52%)
Aug 10, 2017 9.519 9.557 9.131 9.141 3,349,312 -0.46(-4.83%)
Aug 09, 2017 9.576 9.666 9.519 9.604 1,470,917 -0.02(-0.20%)
Aug 08, 2017 9.557 9.704 9.519 9.623 2,177,996 +0.02(+0.20%)
Aug 07, 2017 9.567 9.756 9.557 9.604 1,084,369 +0.05(+0.50%)
Aug 04, 2017 9.567 9.609 9.510 9.557 5,432,856 -0.01(-0.10%)
Aug 03, 2017 9.699 9.718 9.519 9.567 2,138,086 -0.14(-1.46%)
Aug 02, 2017 9.680 9.784 9.629 9.708 1,489,655 -0.02(-0.19%)
Aug 01, 2017 9.727 9.756 9.529 9.727 2,110,377 +0.03(+0.29%)
Jul 31, 2017 10.00 10.01 9.680 9.699 2,726,819 -0.29(-2.94%)
Jul 28, 2017 9.850 10.03 9.756 9.992 3,277,263 +0.22(+2.23%)
Jul 27, 2017 9.557 10.11 9.519 9.775 3,440,362 +0.21(+2.18%)
Jul 26, 2017 9.614 9.652 9.415 9.567 1,974,598 -0.04(-0.39%)
Jul 25, 2017 9.462 9.690 9.453 9.604 1,870,506 +0.20(+2.11%)
Jul 24, 2017 9.406 9.477 9.331 9.406 1,382,035 +0.00(+0.00%)
Jul 21, 2017 9.510 9.519 9.292 9.406 1,760,144 -0.13(-1.39%)
Jul 20, 2017 9.500 9.604 9.396 9.538 1,657,900 +0.05(+0.50%)
Jul 19, 2017 9.245 9.576 9.235 9.491 2,603,043 +0.29(+3.19%)
Jul 18, 2017 9.425 9.481 9.037 9.198 3,787,008 -0.31(-3.28%)
Jul 17, 2017 9.481 9.661 9.434 9.510 2,159,472 +0.08(+0.80%)
Jul 14, 2017 9.321 9.434 9.283 9.434 1,637,427 +0.18(+1.94%)
Jul 13, 2017 9.075 9.273 9.037 9.254 1,373,891 +0.16(+1.77%)
Jul 12, 2017 9.093 9.283 9.065 9.093 1,471,547 +0.04(+0.42%)
Jul 11, 2017 9.056 9.075 8.781 9.056 1,376,711 -0.02(-0.21%)
Jul 10, 2017 8.791 9.179 8.724 9.075 1,909,713 +0.30(+3.45%)
Jul 07, 2017 8.734 8.810 8.592 8.772 932,110 +0.05(+0.54%)
Jul 06, 2017 8.743 8.866 8.701 8.724 1,784,567 -0.02(-0.22%)
Jul 05, 2017 8.668 8.786 8.611 8.743 2,241,993 +0.05(+0.54%)
Jul 03, 2017 8.630 8.791 8.630 8.696 882,462 +0.09(+0.99%)
Jun 30, 2017 8.781 8.828 8.478 8.611 5,273,687 -0.32(-3.60%)
Jun 29, 2017 9.093 9.131 8.904 8.933 2,399,765 -0.09(-0.94%)
Jun 28, 2017 8.999 9.103 8.923 9.018 1,754,081 +0.12(+1.38%)
Jun 27, 2017 8.970 9.067 8.843 8.895 2,945,375 -0.05(-0.52%)
Jun 26, 2017 8.801 8.951 8.801 8.942 1,261,691 +0.20(+2.25%)
Jun 23, 2017 8.539 8.810 8.501 8.745 2,279,808 +0.22(+2.52%)
Jun 22, 2017 8.511 8.661 8.511 8.530 1,784,435 +0.04(+0.44%)
Jun 21, 2017 8.539 8.642 8.413 8.492 1,468,839 -0.03(-0.33%)
Jun 20, 2017 8.614 8.633 8.455 8.520 4,124,432 -0.17(-1.94%)
Jun 19, 2017 8.642 8.839 8.586 8.689 2,021,569 +0.10(+1.20%)
Jun 16, 2017 8.548 8.614 8.455 8.586 1,504,303 +0.03(+0.33%)
Jun 15, 2017 8.586 8.642 8.464 8.558 1,493,295 -0.10(-1.19%)
Jun 14, 2017 8.960 8.970 8.647 8.661 1,077,216 -0.26(-2.94%)
Jun 13, 2017 8.904 9.007 8.810 8.923 1,176,526 +0.07(+0.85%)
Jun 12, 2017 8.885 9.082 8.764 8.848 1,554,637 -0.05(-0.53%)
Jun 09, 2017 8.867 8.970 8.726 8.895 1,304,846 +0.09(+1.06%)
Jun 08, 2017 8.473 8.801 8.473 8.801 2,101,631 +0.34(+3.98%)
Jun 07, 2017 8.464 8.595 8.398 8.464 1,295,131 -0.01(-0.11%)
Jun 06, 2017 8.604 8.614 8.380 8.473 2,215,147 -0.15(-1.74%)
Jun 05, 2017 8.530 8.670 8.436 8.623 2,101,118 +0.07(+0.88%)
Jun 02, 2017 8.801 8.820 8.530 8.548 2,432,867 -0.27(-3.08%)
Jun 01, 2017 8.642 8.853 8.604 8.820 1,698,776 +0.19(+2.17%)
May 31, 2017 8.717 8.764 8.455 8.633 3,485,858 -0.16(-1.81%)
May 30, 2017 8.848 8.857 8.764 8.792 1,223,904 -0.13(-1.47%)
May 26, 2017 8.848 8.957 8.801 8.923 1,066,362 +0.10(+1.17%)
May 25, 2017 9.016 9.063 8.754 8.820 2,454,954 -0.20(-2.18%)
May 24, 2017 9.204 9.204 8.848 9.016 3,857,655 -0.22(-2.33%)
May 23, 2017 9.316 9.410 9.204 9.232 1,687,545 -0.09(-1.00%)
May 22, 2017 9.213 9.335 9.166 9.325 892,410 +0.11(+1.22%)
May 19, 2017 9.119 9.241 9.101 9.213 1,064,540 +0.15(+1.65%)
May 18, 2017 8.923 9.091 8.765 9.063 2,247,251 +0.11(+1.26%)
May 17, 2017 9.185 9.260 8.932 8.951 2,463,232 -0.32(-3.43%)
May 16, 2017 9.363 9.397 9.204 9.269 1,882,272 -0.03(-0.30%)
May 15, 2017 9.438 9.438 9.213 9.297 1,787,729 +0.10(+1.12%)
May 12, 2017 9.222 9.358 9.110 9.194 1,385,870 -0.01(-0.10%)
May 11, 2017 9.316 9.354 9.138 9.204 1,509,690 -0.14(-1.50%)
May 10, 2017 9.325 9.391 9.269 9.344 1,933,903 +0.02(+0.20%)
May 09, 2017 9.382 9.456 9.251 9.325 1,802,540 +0.03(+0.30%)
May 08, 2017 9.082 9.316 9.073 9.297 1,741,683 +0.20(+2.16%)
May 05, 2017 8.904 9.119 8.895 9.101 1,863,375 +0.20(+2.21%)
May 04, 2017 9.119 9.129 8.773 8.904 2,749,709 -0.26(-2.86%)
May 03, 2017 9.241 9.297 9.007 9.166 3,734,553 -0.13(-1.41%)
May 02, 2017 9.129 9.297 8.979 9.297 4,466,863 +0.24(+2.69%)
May 01, 2017 8.998 9.180 8.988 9.054 3,410,003 +0.07(+0.83%)
Apr 28, 2017 9.840 9.850 8.736 8.979 9,263,893 -0.85(-8.67%)
Apr 27, 2017 10.21 10.21 9.719 9.831 3,416,815 -0.37(-3.58%)
Apr 26, 2017 10.39 10.41 10.20 10.20 1,564,108 -0.22(-2.07%)
Apr 25, 2017 10.23 10.44 10.18 10.41 1,959,233 +0.20(+1.92%)
Apr 24, 2017 10.20 10.30 10.14 10.21 1,383,151 +0.17(+1.68%)
Apr 21, 2017 9.971 10.10 9.920 10.05 1,607,311 +0.07(+0.75%)
Apr 20, 2017 9.943 10.12 9.943 9.971 2,266,037 +0.03(+0.28%)
Apr 19, 2017 10.18 10.23 9.906 9.943 2,198,339 -0.23(-2.30%)
Apr 18, 2017 10.34 10.36 10.07 10.18 1,603,677 -0.25(-2.42%)
Apr 17, 2017 10.44 10.48 10.35 10.43 1,401,788 +0.03(+0.27%)
Apr 13, 2017 10.62 10.72 10.40 10.40 2,015,785 -0.21(-1.94%)
Apr 12, 2017 10.95 10.95 10.52 10.61 2,977,713 -0.44(-3.98%)
Apr 11, 2017 10.91 11.15 10.88 11.05 3,662,558 +0.19(+1.72%)
Apr 10, 2017 10.49 10.98 10.46 10.86 3,729,500 +0.41(+3.94%)
Apr 07, 2017 10.46 10.53 10.38 10.45 995,475 +0.04(+0.36%)
Apr 06, 2017 10.22 10.45 10.16 10.41 2,523,732 +0.22(+2.21%)
Apr 05, 2017 10.46 10.61 10.16 10.19 2,673,300 -0.21(-1.98%)
Apr 04, 2017 10.27 10.40 10.11 10.39 1,513,523 +0.07(+0.73%)
Apr 03, 2017 10.37 10.42 10.19 10.32 1,972,766 -0.05(-0.45%)
Mar 31, 2017 10.42 10.56 10.36 10.36 2,410,073 -0.14(-1.34%)
Mar 30, 2017 10.55 10.65 10.45 10.51 1,802,455 -0.05(-0.44%)
Mar 29, 2017 10.41 10.58 10.39 10.55 2,365,017 +0.16(+1.53%)
Mar 28, 2017 10.25 10.40 10.19 10.39 3,611,885 +0.16(+1.54%)
Mar 27, 2017 9.984 10.28 9.957 10.23 2,997,061 +0.13(+1.29%)
Mar 24, 2017 10.23 10.34 10.08 10.11 1,894,644 -0.09(-0.91%)
Mar 23, 2017 10.09 10.28 10.02 10.20 2,011,817 +0.12(+1.20%)
Mar 22, 2017 9.836 10.11 9.790 10.08 2,671,573 +0.20(+2.07%)
Mar 21, 2017 10.23 10.35 9.855 9.873 2,946,100 -0.34(-3.36%)
Mar 20, 2017 10.23 10.28 10.12 10.22 1,436,825 -0.05(-0.45%)
Mar 17, 2017 10.37 10.49 10.23 10.26 1,931,668 -0.09(-0.90%)
Mar 16, 2017 10.18 10.38 10.10 10.36 3,102,386 +0.26(+2.57%)
Mar 15, 2017 10.10 10.12 9.947 10.10 3,561,638 +0.08(+0.83%)
Mar 14, 2017 10.19 10.21 9.957 10.01 2,833,527 -0.19(-1.91%)
Mar 13, 2017 10.37 10.37 10.18 10.21 2,856,938 -0.06(-0.54%)
Mar 10, 2017 10.11 10.29 10.01 10.26 2,510,560 +0.17(+1.66%)
Mar 09, 2017 10.29 10.50 10.04 10.10 3,018,818 -0.26(-2.51%)
Mar 08, 2017 10.24 10.52 10.20 10.36 3,303,853 +0.14(+1.36%)
Mar 07, 2017 10.07 10.27 10.02 10.22 3,349,674 +0.11(+1.10%)
Mar 06, 2017 10.04 10.11 9.938 10.11 2,699,643 +0.02(+0.18%)
Mar 03, 2017 10.12 10.18 10.01 10.09 1,830,886 -0.02(-0.18%)
Mar 02, 2017 10.28 10.36 10.10 10.11 3,207,251 -0.14(-1.36%)
Mar 01, 2017 10.37 10.47 10.21 10.24 3,423,943 -0.05(-0.45%)
Feb 28, 2017 10.40 10.47 10.24 10.29 2,397,818 -0.19(-1.77%)
Feb 27, 2017 10.29 10.53 10.12 10.48 2,672,313 +0.32(+3.11%)
Feb 24, 2017 10.45 10.47 10.14 10.16 4,251,358 -0.30(-2.84%)
Feb 23, 2017 10.62 10.68 10.45 10.46 3,013,686 -0.13(-1.23%)
Feb 22, 2017 10.55 10.66 10.48 10.59 3,167,669 -0.07(-0.70%)
Feb 21, 2017 10.92 10.92 10.60 10.66 3,233,528 -0.21(-1.96%)
Feb 17, 2017 10.88 10.88 10.88 0 -0.11(-1.01%)
Feb 16, 2017 11.05 11.23 10.89 10.99 2,920,676 -0.01(-0.08%)
Feb 15, 2017 11.38 11.44 10.89 11.00 5,306,789 -0.47(-4.13%)
Feb 14, 2017 11.14 11.48 11.01 11.47 5,233,157 +0.58(+5.37%)
Feb 13, 2017 10.52 10.91 10.42 10.88 4,390,170 +0.56(+5.39%)
Feb 10, 2017 10.11 10.51 10.09 10.33 4,457,948 +0.27(+2.68%)
Feb 09, 2017 10.11 10.24 9.929 10.06 4,103,129 -0.05(-0.46%)
Feb 08, 2017 9.947 10.22 9.836 10.11 4,501,069 +0.19(+1.97%)
Feb 07, 2017 9.623 9.984 9.623 9.910 3,939,889 +0.21(+2.20%)
Feb 06, 2017 9.938 9.957 9.595 9.697 4,005,148 -0.20(-2.06%)
Feb 03, 2017 9.938 10.07 9.804 9.901 4,106,935 -0.06(-0.65%)
Feb 02, 2017 10.47 10.49 9.743 9.966 8,667,289 -0.49(-4.70%)
Feb 01, 2017 10.60 10.60 10.23 10.46 10,290,323 -1.37(-11.61%)
Jan 31, 2017 11.75 11.90 11.65 11.83 2,364,253 +0.13(+1.11%)
Jan 30, 2017 12.01 12.03 11.55 11.70 4,150,519 -0.34(-2.85%)
Jan 27, 2017 12.00 12.11 11.87 12.04 2,902,627 +0.01(+0.08%)
Jan 26, 2017 11.92 12.11 11.85 12.04 4,142,616 +0.12(+1.01%)
Jan 25, 2017 12.08 12.36 11.70 11.91 6,979,464 -0.10(-0.85%)
Jan 24, 2017 11.37 12.05 11.33 12.02 6,232,521 +0.81(+7.20%)
Jan 23, 2017 10.93 11.24 10.88 11.21 3,215,313 +0.32(+2.90%)
Jan 20, 2017 11.10 11.39 10.78 10.89 4,511,464 -0.17(-1.51%)
Jan 19, 2017 10.08 11.09 10.06 11.06 8,039,492 +0.99(+9.86%)
Jan 18, 2017 11.03 11.25 9.938 10.07 16,394,366 -2.25(-18.24%)
Jan 17, 2017 12.34 12.40 12.01 12.31 5,127,875 -0.02(-0.15%)
Jan 13, 2017 12.33 12.33 12.33 0 +0.58(+4.98%)
Jan 12, 2017 11.86 12.40 11.60 11.75 9,149,729 +0.21(+1.85%)
Jan 11, 2017 11.13 11.54 11.01 11.53 9,253,023 +0.54(+4.89%)
Jan 10, 2017 10.04 11.07 10.02 11.00 7,888,121 +1.02(+10.23%)
Jan 09, 2017 10.07 10.07 9.864 9.975 2,574,196 -0.02(-0.19%)
Jan 06, 2017 10.20 10.21 9.901 9.994 1,759,361 -0.15(-1.46%)
Jan 05, 2017 10.02 10.44 9.984 10.14 5,066,182 +0.22(+2.24%)
Jan 04, 2017 9.734 9.938 9.706 9.920 2,699,548 +0.27(+2.79%)
Jan 03, 2017 9.743 9.799 9.493 9.650 2,620,061 -0.06(-0.67%)
Dec 30, 2016 9.715 9.715 9.715 0 +0.13(+1.36%)
Dec 29, 2016 9.465 9.669 9.391 9.585 2,044,795 +0.08(+0.88%)
Dec 28, 2016 9.669 9.780 9.437 9.502 3,664,136 -0.18(-1.82%)
Dec 27, 2016 9.715 9.798 9.568 9.678 2,440,936 +0.02(+0.19%)
Dec 23, 2016 9.660 9.660 9.660 0 -0.08(-0.85%)
Dec 22, 2016 9.605 9.789 9.458 9.743 6,090,939 +0.11(+1.15%)
Dec 21, 2016 9.835 9.853 9.632 9.632 1,893,054 -0.22(-2.24%)
Dec 20, 2016 9.724 10.01 9.697 9.853 3,473,000 +0.12(+1.23%)
Dec 19, 2016 9.917 9.972 9.687 9.733 3,624,711 -0.18(-1.85%)
Dec 16, 2016 9.504 10.01 9.494 9.917 6,703,493 +0.40(+4.25%)
Dec 15, 2016 9.173 9.540 9.154 9.513 3,267,280 +0.26(+2.78%)
Dec 14, 2016 9.568 9.632 9.246 9.255 3,373,409 -0.35(-3.64%)
Dec 13, 2016 9.605 9.669 9.384 9.605 2,745,593 +0.08(+0.87%)
Dec 12, 2016 9.844 9.862 9.508 9.522 2,447,208 -0.21(-2.17%)
Dec 09, 2016 9.835 9.899 9.678 9.733 3,179,481 +0.14(+1.44%)
Dec 08, 2016 9.540 9.715 9.485 9.596 4,024,347 +0.17(+1.85%)
Dec 07, 2016 9.191 9.527 9.145 9.421 4,366,571 +0.29(+3.22%)
Dec 06, 2016 8.934 9.182 8.903 9.127 2,892,473 +0.16(+1.74%)
Dec 05, 2016 8.704 9.007 8.695 8.971 2,778,286 +0.31(+3.61%)
Dec 02, 2016 8.704 8.778 8.603 8.658 1,587,071 -0.06(-0.74%)
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.