Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 9.809 9.950 9.803 9.932 10,971,026 +0.22(+2.22%)
Sep 30, 2004 9.711 9.862 9.658 9.716 10,760,609 -0.10(-1.01%)
Sep 29, 2004 9.441 9.850 9.441 9.815 18,829,842 +0.37(+3.96%)
Sep 28, 2004 9.164 9.490 9.164 9.441 9,302,373 +0.28(+3.04%)
Sep 27, 2004 9.159 9.304 9.129 9.163 7,462,450 +0.04(+0.43%)
Sep 24, 2004 9.048 9.146 9.048 9.124 3,875,581 +0.05(+0.57%)
Sep 23, 2004 9.081 9.084 9.004 9.072 4,609,592 +0.01(+0.07%)
Sep 22, 2004 9.099 9.141 9.024 9.066 7,296,074 +0.02(+0.23%)
Sep 21, 2004 9.032 9.141 8.934 9.045 8,333,477 +0.04(+0.49%)
Sep 20, 2004 8.811 9.018 8.804 9.001 13,324,756 +0.31(+3.58%)
Sep 17, 2004 8.659 8.719 8.582 8.690 5,788,904 -0.07(-0.76%)
Sep 16, 2004 8.724 8.883 8.681 8.756 6,513,129 +0.06(+0.65%)
Sep 15, 2004 8.503 8.722 8.503 8.699 9,801,501 +0.12(+1.39%)
Sep 14, 2004 8.460 8.614 8.432 8.581 3,650,484 +0.12(+1.44%)
Sep 13, 2004 8.362 8.495 8.283 8.459 3,029,021 +0.10(+1.16%)
Sep 10, 2004 8.505 8.522 8.348 8.362 2,896,898 -0.16(-1.83%)
Sep 09, 2004 8.474 8.518 8.424 8.518 2,867,538 +0.07(+0.89%)
Sep 08, 2004 8.349 8.523 8.322 8.443 6,410,367 -0.04(-0.45%)
Sep 07, 2004 8.460 8.552 8.356 8.481 5,813,371 +0.08(+0.99%)
Sep 03, 2004 8.507 8.507 8.334 8.398 5,431,685 -0.07(-0.85%)
Sep 02, 2004 8.398 8.518 8.351 8.470 5,735,077 +0.13(+1.62%)
Sep 01, 2004 8.028 8.410 8.023 8.335 12,654,359 +0.33(+4.12%)
Aug 31, 2004 7.887 8.007 7.850 8.005 2,373,304 +0.15(+1.90%)
Aug 30, 2004 8.019 8.030 7.818 7.856 2,446,705 -0.16(-2.05%)
Aug 27, 2004 7.909 8.099 7.909 8.020 3,601,550 +0.12(+1.54%)
Aug 26, 2004 7.917 8.009 7.872 7.899 5,177,228 -0.04(-0.54%)
Aug 25, 2004 7.787 7.969 7.749 7.942 5,828,051 +0.13(+1.71%)
Aug 24, 2004 7.925 7.937 7.788 7.808 3,767,925 -0.06(-0.78%)
Aug 23, 2004 8.005 8.048 7.818 7.869 4,859,156 -0.14(-1.70%)
Aug 20, 2004 8.171 8.216 7.970 8.005 6,366,326 -0.11(-1.39%)
Aug 19, 2004 7.871 8.132 7.847 8.118 11,773,545 +6.84(+534.20%)
Aug 17, 2004 1.252 1.297 1.252 1.280 1,473,732 +0.03(+2.62%)
Aug 16, 2004 1.202 1.255 1.197 1.247 1,018,644 +0.04(+3.46%)
Aug 13, 2004 1.187 1.208 1.187 1.206 665,503 +0.02(+2.04%)
Aug 12, 2004 1.193 1.194 1.179 1.182 481,185 -0.02(-1.50%)
Aug 11, 2004 1.204 1.204 1.185 1.200 684,261 -0.01(-1.20%)
Aug 10, 2004 1.224 1.225 1.209 1.214 371,899 -0.01(-0.92%)
Aug 09, 2004 1.234 1.235 1.197 1.225 657,348 +0.01(+0.62%)
Aug 06, 2004 1.236 1.238 1.209 1.218 712,806 -0.02(-1.31%)
Aug 05, 2004 1.237 1.248 1.227 1.234 789,470 -0.01(-0.67%)
Aug 04, 2004 1.239 1.244 1.218 1.242 1,058,607 +0.00(+0.11%)
Aug 03, 2004 1.260 1.260 1.228 1.241 1,929,634 -0.03(-2.07%)
Aug 02, 2004 1.226 1.270 1.226 1.267 2,697,084 +0.05(+4.20%)
Jul 30, 2004 1.196 1.216 1.196 1.216 718,515 +0.02(+1.38%)
Jul 29, 2004 1.167 1.205 1.167 1.199 654,901 +0.03(+2.79%)
Jul 28, 2004 1.177 1.188 1.165 1.167 819,646 -0.01(-1.14%)
Jul 27, 2004 1.164 1.180 1.138 1.180 1,236,401 +0.01(+0.94%)
Jul 26, 2004 1.190 1.196 1.167 1.169 628,803 -0.02(-1.97%)
Jul 23, 2004 1.222 1.226 1.183 1.193 1,804,037 -0.04(-3.01%)
Jul 22, 2004 1.212 1.234 1.212 1.230 567,635 +0.01(+0.64%)
Jul 21, 2004 1.231 1.231 1.216 1.222 435,513 -0.01(-0.52%)
Jul 20, 2004 1.238 1.238 1.222 1.228 387,394 -0.01(-1.12%)
Jul 19, 2004 1.235 1.242 1.219 1.242 599,442 +0.01(+0.61%)
Jul 16, 2004 1.230 1.242 1.214 1.235 415,124 +0.01(+0.62%)
Jul 15, 2004 1.227 1.231 1.211 1.227 318,071 -0.00(-0.13%)
Jul 14, 2004 1.218 1.238 1.218 1.229 912,621 +0.01(+1.03%)
Jul 13, 2004 1.214 1.216 1.200 1.216 491,787 -0.01(-0.80%)
Jul 12, 2004 1.206 1.226 1.201 1.226 656,532 +0.02(+1.75%)
Jul 09, 2004 1.185 1.206 1.181 1.205 462,427 +0.02(+1.43%)
Jul 08, 2004 1.197 1.198 1.183 1.188 774,789 -0.01(-0.55%)
Jul 07, 2004 1.193 1.206 1.190 1.195 541,537 +0.00(+0.03%)
Jul 06, 2004 1.181 1.206 1.170 1.194 692,417 -0.01(-0.65%)
Jul 02, 2004 1.194 1.206 1.186 1.202 336,829 +0.01(+1.14%)
Jul 01, 2004 1.202 1.205 1.187 1.189 583,946 -0.01(-0.77%)
Jun 30, 2004 1.185 1.198 1.177 1.198 355,587 +0.02(+1.54%)
Jun 29, 2004 1.159 1.182 1.159 1.180 743,798 +0.02(+1.32%)
Jun 28, 2004 1.163 1.193 1.160 1.164 684,261 +0.01(+0.53%)
Jun 25, 2004 1.169 1.169 1.152 1.158 773,974 -0.01(-1.27%)
Jun 24, 2004 1.178 1.185 1.167 1.173 399,628 +0.00(+0.03%)
Jun 23, 2004 1.162 1.181 1.162 1.173 649,192 +0.01(+0.91%)
Jun 22, 2004 1.141 1.164 1.138 1.162 309,915 +0.02(+1.86%)
Jun 21, 2004 1.168 1.181 1.138 1.141 889,785 -0.02(-1.55%)
Jun 18, 2004 1.141 1.169 1.141 1.159 843,297 +0.03(+2.24%)
Jun 17, 2004 1.118 1.134 1.105 1.133 546,430 +0.02(+1.99%)
Jun 16, 2004 1.083 1.114 1.080 1.111 587,209 +0.02(+2.29%)
Jun 15, 2004 1.035 1.098 1.035 1.086 900,387 +0.05(+4.79%)
Jun 14, 2004 1.052 1.052 1.029 1.037 469,767 -0.02(-1.57%)
Jun 10, 2004 1.055 1.067 1.049 1.053 406,968 -0.01(-0.90%)
Jun 09, 2004 1.097 1.097 1.057 1.063 912,621 -0.04(-3.25%)
Jun 08, 2004 1.116 1.119 1.091 1.099 519,517 -0.03(-2.24%)
Jun 07, 2004 1.100 1.126 1.100 1.124 782,945 +0.03(+2.98%)
Jun 04, 2004 1.070 1.097 1.070 1.091 474,660 +0.02(+1.97%)
Jun 03, 2004 1.067 1.087 1.064 1.070 698,126 +0.02(+1.61%)
Jun 02, 2004 1.068 1.068 1.049 1.053 276,477 -0.01(-0.56%)
Jun 01, 2004 1.053 1.063 1.048 1.059 713,622 -0.01(-0.90%)
May 28, 2004 1.073 1.073 1.062 1.069 394,735 -0.01(-0.57%)
May 27, 2004 1.051 1.079 1.047 1.075 1,218,459 +0.04(+3.64%)
May 26, 2004 1.027 1.054 1.022 1.037 1,058,607 +0.01(+0.91%)
May 25, 2004 0.9758 1.036 0.9758 1.028 2,025,056 +0.04(+4.06%)
May 24, 2004 0.9764 0.9911 0.9707 0.9877 277,293 +0.01(+1.36%)
May 21, 2004 0.9799 0.9817 0.9705 0.9744 415,939 -0.00(-0.27%)
May 20, 2004 0.9590 0.9875 0.9543 0.9770 1,040,665 +0.02(+1.94%)
May 19, 2004 0.9294 0.9785 0.9294 0.9584 1,552,026 +0.05(+5.11%)
May 18, 2004 0.8934 0.9141 0.8885 0.9118 527,672 +0.02(+2.62%)
May 17, 2004 0.8992 0.9024 0.8849 0.8885 545,615 -0.01(-0.96%)
May 14, 2004 0.9084 0.9088 0.8930 0.8971 240,592 -0.01(-1.24%)
May 13, 2004 0.9088 0.9094 0.8992 0.9084 535,828 +0.00(+0.11%)
May 12, 2004 0.9194 0.9208 0.8967 0.9073 911,805 -0.01(-1.00%)
May 11, 2004 0.9043 0.9198 0.8977 0.9165 341,723 +0.02(+2.09%)
May 10, 2004 0.8890 0.9002 0.8865 0.8977 770,712 -0.02(-2.66%)
May 07, 2004 0.9460 0.9460 0.9214 0.9223 599,442 -0.03(-3.05%)
May 06, 2004 0.9635 0.9707 0.9298 0.9513 719,331 -0.01(-1.34%)
May 05, 2004 0.9543 0.9680 0.9452 0.9642 1,530,821 +0.02(+2.10%)
May 04, 2004 0.9129 0.9480 0.9129 0.9443 664,688 +0.04(+4.34%)
May 03, 2004 0.8834 0.9145 0.8834 0.9051 878,367 +0.02(+1.75%)
Apr 30, 2004 0.8992 0.9016 0.8894 0.8896 695,679 -0.02(-1.89%)
Apr 29, 2004 0.9053 0.9237 0.8969 0.9067 583,946 +0.00(+0.05%)
Apr 28, 2004 0.9390 0.9390 0.9043 0.9063 1,202,963 -0.05(-4.83%)
Apr 27, 2004 0.9554 0.9617 0.9454 0.9523 907,727 +0.00(+0.09%)
Apr 26, 2004 0.9439 0.9562 0.9427 0.9515 626,356 +0.02(+1.66%)
Apr 23, 2004 0.9543 0.9644 0.9321 0.9360 856,346 -0.02(-1.76%)
Apr 22, 2004 0.9073 0.9582 0.9073 0.9527 896,309 +0.05(+5.28%)
Apr 21, 2004 0.9247 0.9247 0.8959 0.9049 2,165,334 -0.03(-3.32%)
Apr 20, 2004 0.9707 0.9709 0.9360 0.9360 446,931 -0.04(-4.08%)
Apr 19, 2004 0.9809 0.9879 0.9752 0.9758 641,036 -0.00(-0.33%)
Apr 16, 2004 0.9543 0.9850 0.9543 0.9791 458,349 +0.02(+2.59%)
Apr 15, 2004 0.9380 0.9545 0.9376 0.9543 406,968 +0.02(+2.01%)
Apr 14, 2004 0.9452 0.9560 0.9214 0.9355 760,925 -0.03(-2.68%)
Apr 13, 2004 1.003 1.004 0.9480 0.9613 1,201,332 -0.04(-3.74%)
Apr 12, 2004 1.001 1.001 0.9911 0.9987 760,109 -0.00(-0.33%)
Apr 08, 2004 1.022 1.023 0.9934 1.002 654,085 -0.02(-2.33%)
Apr 07, 2004 1.039 1.039 1.019 1.026 451,009 -0.01(-1.06%)
Apr 06, 2004 1.039 1.044 1.033 1.037 644,299 -0.00(-0.22%)
Apr 05, 2004 1.028 1.046 1.019 1.039 1,183,389 +0.01(+1.31%)
Apr 02, 2004 1.032 1.033 1.021 1.026 1,325,298 -0.01(-0.49%)
Apr 01, 2004 1.016 1.035 1.012 1.031 1,406,039 +0.01(+1.37%)
Mar 31, 2004 1.005 1.034 1.005 1.017 2,391,246 +0.01(+1.32%)
Mar 30, 2004 1.003 1.015 0.9985 1.004 1,218,459 +0.00(+0.45%)
Mar 29, 2004 1.000 1.002 0.9852 0.9991 975,419 +0.01(+1.49%)
Mar 26, 2004 1.017 1.017 0.9789 0.9844 915,883 -0.02(-1.97%)
Mar 25, 2004 1.002 1.017 0.9987 1.004 994,993 +0.01(+0.66%)
Mar 24, 2004 0.9895 0.9981 0.9727 0.9977 1,069,210 +0.01(+0.83%)
Mar 23, 2004 0.9985 1.003 0.9864 0.9895 1,137,717 +0.00(+0.48%)
Mar 22, 2004 0.9860 0.9891 0.9725 0.9848 815,568 +0.00(+0.25%)
Mar 19, 2004 0.9885 0.9893 0.9707 0.9823 734,011 -0.01(-0.89%)
Mar 18, 2004 0.9263 1.010 0.9263 0.9911 1,763,258 +0.07(+7.59%)
Mar 17, 2004 0.9265 0.9347 0.9153 0.9212 925,670 -0.00(-0.13%)
Mar 16, 2004 0.9272 0.9390 0.9172 0.9225 549,693 +0.01(+1.01%)
Mar 15, 2004 0.9370 0.9370 0.9129 0.9133 579,869 -0.03(-2.76%)
Mar 12, 2004 0.9452 0.9492 0.9351 0.9392 521,963 -0.00(-0.41%)
Mar 11, 2004 0.9286 0.9637 0.9227 0.9431 1,313,880 +0.01(+1.18%)
Mar 10, 2004 0.9709 0.9709 0.9321 0.9321 1,149,135 -0.04(-3.98%)
Mar 09, 2004 0.9901 0.9966 0.9701 0.9707 425,726 -0.02(-2.28%)
Mar 08, 2004 0.9917 1.006 0.9917 0.9934 800,888 +0.00(+0.19%)
Mar 05, 2004 0.9778 0.9924 0.9746 0.9915 583,131 +0.03(+2.75%)
Mar 04, 2004 0.9605 0.9697 0.9574 0.9650 527,672 +0.00(+0.19%)
Mar 03, 2004 0.9656 0.9697 0.9584 0.9631 470,582 -0.01(-1.15%)
Mar 02, 2004 0.9921 0.9948 0.9713 0.9744 1,330,192 -0.01(-1.04%)
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.