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

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
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 (%)
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%)
Jun 01, 2016 10.67 10.71 10.46 10.52 2,182,586 -0.21(-1.98%)
May 31, 2016 10.82 10.91 10.72 10.73 2,460,833 -0.07(-0.68%)
May 27, 2016 10.76 10.81 10.81 10.81 821,724 +0.00(+0.00%)
May 26, 2016 11.00 11.03 10.78 10.81 1,295,389 +0.02(+0.17%)
May 25, 2016 10.77 11.01 10.75 10.79 1,028,510 +0.08(+0.78%)
May 24, 2016 10.66 10.88 10.49 10.70 2,137,293 -0.05(-0.43%)
May 23, 2016 10.44 10.79 10.41 10.75 1,146,705 +0.24(+2.28%)
May 20, 2016 10.58 10.64 10.44 10.51 1,051,515 -0.02(-0.17%)
May 19, 2016 10.41 10.56 10.36 10.53 889,453 -0.02(-0.18%)
May 18, 2016 10.74 10.81 10.49 10.55 1,481,512 -0.29(-2.64%)
May 17, 2016 10.68 10.96 10.58 10.83 1,402,000 +0.14(+1.29%)
May 16, 2016 10.80 10.90 10.69 10.70 945,416 +0.02(+0.17%)
May 13, 2016 10.77 10.90 10.64 10.68 1,172,034 -0.14(-1.28%)
May 12, 2016 10.97 11.30 10.79 10.82 2,990,086 -0.06(-0.51%)
May 11, 2016 10.94 11.06 10.84 10.87 1,098,275 -0.02(-0.17%)
May 10, 2016 10.78 10.90 10.72 10.89 1,488,883 +0.19(+1.81%)
May 09, 2016 10.63 10.80 10.56 10.70 2,509,250 -0.03(-0.26%)
May 06, 2016 10.70 10.92 10.67 10.72 1,353,659 +0.02(+0.17%)
May 05, 2016 11.19 11.22 10.62 10.70 2,508,660 -0.30(-2.77%)
May 04, 2016 11.01 11.20 10.91 11.01 1,427,540 -0.09(-0.83%)
May 03, 2016 11.24 11.31 11.05 11.10 2,412,746 -0.29(-2.51%)
May 02, 2016 11.58 11.59 11.30 11.39 1,962,255 -0.16(-1.36%)
Apr 29, 2016 12.07 12.12 11.49 11.54 3,803,435 -0.55(-4.58%)
Apr 28, 2016 12.37 12.46 12.08 12.10 2,155,520 -0.31(-2.53%)
Apr 27, 2016 12.02 12.44 12.02 12.41 2,161,967 +0.39(+3.22%)
Apr 26, 2016 12.02 12.07 11.83 12.02 3,250,903 +0.09(+0.77%)
Apr 25, 2016 12.02 12.08 11.73 11.93 1,800,589 -0.16(-1.30%)
Apr 22, 2016 11.35 12.23 11.34 12.09 4,349,371 +0.74(+6.50%)
Apr 21, 2016 11.83 11.86 11.34 11.35 2,734,256 -0.44(-3.76%)
Apr 20, 2016 11.90 12.04 11.78 11.79 1,685,561 -0.08(-0.70%)
Apr 19, 2016 11.60 11.89 11.52 11.88 2,187,119 +0.45(+3.96%)
Apr 18, 2016 11.31 11.65 11.30 11.42 1,476,977 -0.07(-0.64%)
Apr 15, 2016 11.57 11.57 11.35 11.50 1,024,411 -0.14(-1.19%)
Apr 14, 2016 11.63 11.72 11.52 11.64 1,172,517 -0.03(-0.24%)
Apr 13, 2016 11.58 11.84 11.58 11.66 1,710,648 +0.19(+1.69%)
Apr 12, 2016 11.23 11.55 11.18 11.47 4,747,310 +0.33(+2.98%)
Apr 11, 2016 11.17 11.32 11.08 11.14 1,620,165 +0.02(+0.17%)
Apr 08, 2016 11.24 11.29 11.08 11.12 1,128,084 +0.11(+1.01%)
Apr 07, 2016 11.18 11.22 10.93 11.01 2,059,991 -0.34(-3.01%)
Apr 06, 2016 11.09 11.38 11.03 11.35 1,266,568 +0.33(+3.01%)
Apr 05, 2016 11.15 11.25 11.02 11.02 2,550,952 -0.28(-2.45%)
Apr 04, 2016 11.66 11.70 11.29 11.30 1,451,467 -0.42(-3.55%)
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.