Skip to main content

Cameco Corporation (NY: CCJ )

40.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.740 9.740 9.276 9.343 3,996,235 -0.41(-4.16%)
Sep 28, 2017 9.430 9.788 9.430 9.749 2,374,719 +0.27(+2.85%)
Sep 27, 2017 9.565 9.402 9.479 1,785,995 -0.03(-0.30%)
Sep 26, 2017 9.517 9.594 9.493 9.507 1,429,077 -0.02(-0.20%)
Sep 25, 2017 9.622 9.622 9.507 9.527 1,810,750 -0.04(-0.40%)
Sep 22, 2017 9.594 9.613 9.402 9.565 2,051,925 +0.01(+0.10%)
Sep 21, 2017 9.613 9.661 9.536 9.555 1,998,353 -0.08(-0.80%)
Sep 20, 2017 9.661 9.766 9.575 9.632 1,215,896 +0.01(+0.10%)
Sep 19, 2017 9.709 9.718 9.584 9.622 958,541 -0.04(-0.40%)
Sep 18, 2017 9.718 9.833 9.642 9.661 1,423,336 -0.06(-0.59%)
Sep 15, 2017 9.651 9.747 9.589 9.718 2,200,038 +0.11(+1.10%)
Sep 14, 2017 9.737 9.766 9.603 9.613 1,205,408 -0.16(-1.67%)
Sep 13, 2017 9.852 9.900 9.737 9.776 1,320,577 -0.06(-0.58%)
Sep 12, 2017 9.805 9.920 9.776 9.833 1,427,448 +0.06(+0.59%)
Sep 11, 2017 9.555 9.843 9.555 9.776 1,424,322 +0.24(+2.51%)
Sep 08, 2017 9.632 9.661 9.469 9.536 1,077,472 -0.17(-1.78%)
Sep 07, 2017 9.661 9.795 9.603 9.709 1,311,245 +0.06(+0.60%)
Sep 06, 2017 9.565 9.709 9.517 9.651 1,321,846 +0.11(+1.10%)
Sep 05, 2017 9.613 9.709 9.450 9.546 1,851,844 -0.05(-0.50%)
Sep 01, 2017 9.670 9.728 9.555 9.594 1,129,996 -0.02(-0.20%)
Aug 31, 2017 9.488 9.632 9.479 9.613 1,446,406 +0.14(+1.52%)
Aug 30, 2017 9.546 9.603 9.412 9.469 1,721,351 -0.11(-1.10%)
Aug 29, 2017 9.335 9.584 9.249 9.575 1,761,923 +0.16(+1.73%)
Aug 28, 2017 9.584 9.603 9.383 9.412 1,377,636 -0.16(-1.70%)
Aug 25, 2017 9.584 9.613 9.498 9.575 1,355,381 +0.07(+0.71%)
Aug 24, 2017 9.412 9.565 9.354 9.507 1,405,480 +0.12(+1.33%)
Aug 23, 2017 9.325 9.493 9.311 9.383 1,387,930 -0.01(-0.10%)
Aug 22, 2017 9.383 9.546 9.373 9.392 1,988,984 +0.06(+0.62%)
Aug 21, 2017 9.306 9.431 9.282 9.335 880,259 +0.06(+0.62%)
Aug 18, 2017 9.220 9.306 9.153 9.277 3,355,743 +0.03(+0.31%)
Aug 17, 2017 9.297 9.416 9.239 9.249 1,180,290 -0.05(-0.52%)
Aug 16, 2017 9.268 9.345 9.239 9.297 1,403,301 +0.10(+1.04%)
Aug 15, 2017 9.287 9.316 9.153 9.201 1,191,753 -0.11(-1.13%)
Aug 14, 2017 9.316 9.412 9.287 9.306 952,667 +0.00(+0.00%)
Aug 11, 2017 9.220 9.392 9.182 9.306 2,252,952 +0.05(+0.52%)
Aug 10, 2017 9.642 9.680 9.249 9.258 3,306,795 -0.47(-4.83%)
Aug 09, 2017 9.699 9.790 9.642 9.728 1,452,244 -0.02(-0.20%)
Aug 08, 2017 9.680 9.829 9.642 9.747 2,150,348 +0.02(+0.20%)
Aug 07, 2017 9.690 9.881 9.680 9.728 1,070,604 +0.05(+0.50%)
Aug 04, 2017 9.690 9.733 9.632 9.680 5,363,890 -0.01(-0.10%)
Aug 03, 2017 9.824 9.843 9.642 9.690 2,110,945 -0.14(-1.46%)
Aug 02, 2017 9.805 9.910 9.753 9.833 1,470,745 -0.02(-0.19%)
Aug 01, 2017 9.852 9.881 9.651 9.852 2,083,587 +0.03(+0.29%)
Jul 31, 2017 10.13 10.14 9.805 9.824 2,692,204 -0.30(-2.94%)
Jul 28, 2017 9.977 10.16 9.881 10.12 3,235,661 +0.22(+2.23%)
Jul 27, 2017 9.680 10.24 9.642 9.900 3,396,690 +0.21(+2.18%)
Jul 26, 2017 9.737 9.776 9.536 9.690 1,949,532 -0.04(-0.39%)
Jul 25, 2017 9.584 9.814 9.575 9.728 1,846,761 +0.20(+2.11%)
Jul 24, 2017 9.527 9.598 9.451 9.527 1,364,491 +0.00(+0.00%)
Jul 21, 2017 9.632 9.642 9.412 9.527 1,737,800 -0.13(-1.39%)
Jul 20, 2017 9.622 9.728 9.517 9.661 1,636,854 +0.05(+0.50%)
Jul 19, 2017 9.364 9.699 9.354 9.613 2,570,000 +0.30(+3.19%)
Jul 18, 2017 9.546 9.603 9.153 9.316 3,738,935 -0.32(-3.28%)
Jul 17, 2017 9.603 9.785 9.555 9.632 2,132,059 +0.08(+0.80%)
Jul 14, 2017 9.440 9.555 9.402 9.555 1,616,641 +0.18(+1.94%)
Jul 13, 2017 9.191 9.392 9.153 9.373 1,356,451 +0.16(+1.77%)
Jul 12, 2017 9.210 9.402 9.182 9.210 1,452,867 +0.04(+0.42%)
Jul 11, 2017 9.172 9.191 8.894 9.172 1,359,234 -0.02(-0.21%)
Jul 10, 2017 8.904 9.297 8.837 9.191 1,885,471 +0.31(+3.45%)
Jul 07, 2017 8.846 8.923 8.702 8.884 920,277 +0.05(+0.54%)
Jul 06, 2017 8.856 8.980 8.813 8.837 1,761,914 -0.02(-0.22%)
Jul 05, 2017 8.779 8.899 8.722 8.856 2,213,532 +0.05(+0.54%)
Jul 03, 2017 8.741 8.904 8.741 8.808 871,260 +0.09(+0.99%)
Jun 30, 2017 8.894 8.942 8.587 8.722 5,206,742 -0.33(-3.60%)
Jun 29, 2017 9.210 9.249 9.019 9.047 2,369,301 -0.09(-0.94%)
Jun 28, 2017 9.114 9.220 9.038 9.134 1,731,814 +0.10(+1.12%)
Jun 27, 2017 9.108 9.207 8.980 9.032 2,900,581 -0.05(-0.52%)
Jun 26, 2017 8.937 9.089 8.937 9.080 1,242,503 +0.20(+2.25%)
Jun 23, 2017 8.671 8.947 8.633 8.880 2,245,136 +0.22(+2.52%)
Jun 22, 2017 8.642 8.794 8.642 8.661 1,757,297 +0.04(+0.44%)
Jun 21, 2017 8.671 8.775 8.542 8.623 1,446,500 -0.03(-0.33%)
Jun 20, 2017 8.747 8.766 8.585 8.652 4,061,706 -0.17(-1.94%)
Jun 19, 2017 8.775 8.975 8.718 8.823 1,990,824 +0.10(+1.20%)
Jun 16, 2017 8.680 8.747 8.585 8.718 1,481,425 +0.03(+0.33%)
Jun 15, 2017 8.718 8.775 8.595 8.690 1,470,585 -0.10(-1.19%)
Jun 14, 2017 9.099 9.108 8.780 8.794 1,060,834 -0.27(-2.94%)
Jun 13, 2017 9.042 9.146 8.947 9.061 1,158,633 +0.08(+0.85%)
Jun 12, 2017 9.023 9.222 8.899 8.985 1,530,993 -0.05(-0.53%)
Jun 09, 2017 9.004 9.108 8.861 9.032 1,285,001 +0.10(+1.06%)
Jun 08, 2017 8.604 8.937 8.604 8.937 2,069,668 +0.34(+3.98%)
Jun 07, 2017 8.595 8.728 8.528 8.595 1,275,434 -0.01(-0.11%)
Jun 06, 2017 8.737 8.747 8.509 8.604 2,181,458 -0.15(-1.74%)
Jun 05, 2017 8.661 8.804 8.566 8.756 2,069,164 +0.08(+0.88%)
Jun 02, 2017 8.937 8.956 8.661 8.680 2,395,867 -0.28(-3.08%)
Jun 01, 2017 8.775 8.989 8.737 8.956 1,672,941 +0.19(+2.17%)
May 31, 2017 8.851 8.899 8.585 8.766 3,432,843 -0.16(-1.81%)
May 30, 2017 8.985 8.994 8.899 8.928 1,205,291 -0.13(-1.47%)
May 26, 2017 8.985 9.095 8.937 9.061 1,050,144 +0.10(+1.17%)
May 25, 2017 9.156 9.203 8.889 8.956 2,417,618 -0.20(-2.18%)
May 24, 2017 9.346 9.346 8.985 9.156 3,798,986 -0.22(-2.33%)
May 23, 2017 9.460 9.555 9.346 9.374 1,661,880 -0.10(-1.00%)
May 22, 2017 9.355 9.479 9.308 9.469 878,837 +0.11(+1.22%)
May 19, 2017 9.260 9.384 9.241 9.355 1,048,350 +0.15(+1.65%)
May 18, 2017 9.061 9.232 8.900 9.203 2,213,074 +0.11(+1.26%)
May 17, 2017 9.327 9.403 9.070 9.089 2,425,770 -0.32(-3.43%)
May 16, 2017 9.507 9.542 9.346 9.412 1,853,645 -0.03(-0.30%)
May 15, 2017 9.584 9.584 9.355 9.441 1,760,540 +0.10(+1.12%)
May 12, 2017 9.365 9.503 9.251 9.336 1,364,793 -0.01(-0.10%)
May 11, 2017 9.460 9.498 9.279 9.346 1,486,730 -0.14(-1.50%)
May 10, 2017 9.469 9.536 9.412 9.488 1,904,492 +0.02(+0.20%)
May 09, 2017 9.526 9.603 9.393 9.469 1,775,126 +0.03(+0.30%)
May 08, 2017 9.222 9.460 9.213 9.441 1,715,195 +0.20(+2.16%)
May 05, 2017 9.042 9.260 9.032 9.241 1,835,036 +0.20(+2.21%)
May 04, 2017 9.260 9.270 8.908 9.042 2,707,890 -0.27(-2.86%)
May 03, 2017 9.384 9.441 9.146 9.308 3,677,756 -0.13(-1.41%)
May 02, 2017 9.270 9.441 9.118 9.441 4,398,928 +0.25(+2.69%)
May 01, 2017 9.137 9.322 9.127 9.194 3,358,142 +0.08(+0.83%)
Apr 28, 2017 9.992 10.00 8.870 9.118 9,123,003 -0.87(-8.67%)
Apr 27, 2017 10.37 10.37 9.869 9.983 3,364,850 -0.37(-3.58%)
Apr 26, 2017 10.55 10.57 10.35 10.35 1,540,321 -0.22(-2.07%)
Apr 25, 2017 10.39 10.61 10.33 10.57 1,929,436 +0.20(+1.93%)
Apr 24, 2017 10.35 10.46 10.30 10.37 1,362,115 +0.17(+1.68%)
Apr 21, 2017 10.13 10.26 10.07 10.20 1,582,866 +0.08(+0.75%)
Apr 20, 2017 10.10 10.28 10.10 10.13 2,231,574 +0.03(+0.28%)
Apr 19, 2017 10.33 10.39 10.06 10.10 2,164,905 -0.24(-2.30%)
Apr 18, 2017 10.50 10.52 10.23 10.33 1,579,288 -0.26(-2.42%)
Apr 17, 2017 10.60 10.64 10.51 10.59 1,380,469 +0.03(+0.27%)
Apr 13, 2017 10.78 10.89 10.56 10.56 1,985,128 -0.21(-1.94%)
Apr 12, 2017 11.11 11.12 10.69 10.77 2,932,426 -0.45(-3.98%)
Apr 11, 2017 11.08 11.32 11.05 11.22 3,606,856 +0.19(+1.72%)
Apr 10, 2017 10.65 11.15 10.62 11.03 3,672,780 +0.42(+3.94%)
Apr 07, 2017 10.62 10.70 10.54 10.61 980,336 +0.04(+0.36%)
Apr 06, 2017 10.38 10.61 10.32 10.57 2,485,350 +0.23(+2.21%)
Apr 05, 2017 10.62 10.78 10.32 10.34 2,632,644 -0.21(-1.98%)
Apr 04, 2017 10.43 10.56 10.27 10.55 1,490,505 +0.08(+0.73%)
Apr 03, 2017 10.53 10.58 10.35 10.48 1,942,764 -0.05(-0.45%)
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%)
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.