Skip to main content

Cameco Corporation (NY: CCJ )

40.08 -0.22 (-0.55%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.858 8.858 8.858 0 +0.14(+1.56%)
Mar 28, 2018 8.800 8.810 8.639 8.722 1,026,192 -0.10(-1.11%)
Mar 27, 2018 8.887 9.024 8.785 8.819 1,556,434 -0.06(-0.66%)
Mar 26, 2018 8.839 8.985 8.766 8.878 3,389,005 +0.14(+1.56%)
Mar 23, 2018 8.926 8.995 8.673 8.741 2,222,241 -0.12(-1.32%)
Mar 22, 2018 8.897 9.131 8.849 8.858 1,318,440 -0.18(-1.94%)
Mar 21, 2018 8.683 9.053 8.683 9.034 1,413,727 +0.35(+4.04%)
Mar 20, 2018 8.858 8.907 8.624 8.683 2,593,896 -0.16(-1.76%)
Mar 19, 2018 9.102 9.131 8.805 8.839 1,472,166 -0.31(-3.41%)
Mar 16, 2018 9.004 9.170 8.941 9.151 1,207,623 +0.16(+1.73%)
Mar 15, 2018 8.887 9.014 8.839 8.995 1,100,113 +0.09(+0.98%)
Mar 14, 2018 9.063 9.102 8.907 8.907 1,494,964 -0.07(-0.76%)
Mar 13, 2018 9.014 9.053 8.946 8.975 1,276,375 -0.05(-0.54%)
Mar 12, 2018 8.936 9.073 8.917 9.024 1,327,817 +0.09(+0.98%)
Mar 09, 2018 8.946 8.985 8.800 8.936 1,282,520 +0.06(+0.66%)
Mar 08, 2018 9.209 9.238 8.824 8.878 1,237,861 -0.33(-3.60%)
Mar 07, 2018 9.277 9.209 1,985,718 +0.07(+0.75%)
Mar 06, 2018 9.004 9.170 8.958 9.141 1,480,689 +0.22(+2.51%)
Mar 05, 2018 8.663 8.936 8.644 8.917 878,969 +0.18(+2.01%)
Mar 02, 2018 8.585 8.761 8.537 8.741 964,730 +0.03(+0.34%)
Mar 01, 2018 8.576 8.732 8.507 8.712 1,276,501 +0.12(+1.36%)
Feb 28, 2018 8.926 8.936 8.585 8.595 1,427,643 -0.26(-2.97%)
Feb 27, 2018 9.073 9.180 8.858 8.858 1,351,078 -0.20(-2.26%)
Feb 26, 2018 9.004 9.102 8.931 9.063 920,944 +0.11(+1.20%)
Feb 23, 2018 8.868 8.975 8.810 8.956 954,273 +0.16(+1.77%)
Feb 22, 2018 8.771 8.800 1,256,830 +0.00(+0.00%)
Feb 21, 2018 8.819 8.956 8.751 8.800 1,350,783 -0.06(-0.66%)
Feb 20, 2018 8.917 8.985 8.800 8.858 1,104,251 -0.14(-1.52%)
Feb 16, 2018 8.995 8.995 8.995 0 -0.12(-1.28%)
Feb 15, 2018 9.063 9.112 8.863 9.112 2,920,969 +0.04(+0.43%)
Feb 14, 2018 8.702 9.102 8.683 9.073 2,685,597 +0.28(+3.22%)
Feb 13, 2018 8.517 8.800 8.342 8.790 3,152,439 +0.23(+2.73%)
Feb 12, 2018 8.322 8.590 8.127 8.556 3,298,025 +0.24(+2.93%)
Feb 09, 2018 8.800 9.092 8.127 8.313 5,212,245 -0.39(-4.48%)
Feb 08, 2018 8.965 9.112 8.780 8.702 3,954,052 -0.30(-3.36%)
Feb 07, 2018 8.956 9.044 8.917 9.004 2,489,262 -0.02(-0.22%)
Feb 06, 2018 8.537 9.063 8.527 9.024 2,627,401 +0.36(+4.16%)
Feb 05, 2018 8.839 8.917 8.585 8.663 1,860,383 -0.21(-2.42%)
Feb 02, 2018 9.034 9.063 8.849 8.878 3,174,969 -0.30(-3.29%)
Feb 01, 2018 8.965 9.190 8.907 9.180 2,081,225 +0.21(+2.39%)
Jan 31, 2018 8.907 9.009 8.751 8.965 1,883,437 +0.14(+1.55%)
Jan 30, 2018 8.800 8.887 8.771 8.829 2,437,391 -0.03(-0.33%)
Jan 29, 2018 8.995 9.043 8.849 8.858 2,245,242 -0.14(-1.52%)
Jan 26, 2018 9.277 9.277 8.956 8.995 2,335,370 -0.25(-2.74%)
Jan 25, 2018 9.550 9.550 9.209 9.248 1,102,634 -0.19(-1.96%)
Jan 24, 2018 9.472 9.609 9.307 9.433 1,385,737 +0.02(+0.21%)
Jan 23, 2018 9.384 9.433 9.219 9.414 2,555,651 +0.02(+0.21%)
Jan 22, 2018 9.384 9.433 9.229 9.394 3,296,605 +0.02(+0.21%)
Jan 19, 2018 9.404 9.453 9.258 9.375 2,229,963 -0.03(-0.31%)
Jan 18, 2018 9.404 9.472 9.316 9.404 1,554,438 -0.07(-0.72%)
Jan 17, 2018 9.384 9.560 9.352 9.472 3,377,674 +0.17(+1.78%)
Jan 16, 2018 9.638 9.638 9.229 9.307 2,534,351 -0.30(-3.14%)
Jan 12, 2018 9.609 9.609 9.609 0 +0.06(+0.61%)
Jan 11, 2018 9.326 9.618 9.277 9.550 2,274,708 +0.26(+2.83%)
Jan 10, 2018 9.092 9.423 9.063 9.287 4,366,065 +0.17(+1.82%)
Jan 09, 2018 9.326 9.335 9.043 9.121 3,584,276 -0.19(-2.09%)
Jan 08, 2018 9.531 9.579 9.297 9.316 2,024,213 -0.22(-2.35%)
Jan 05, 2018 9.609 9.628 9.462 9.540 1,157,953 +0.01(+0.10%)
Jan 04, 2018 9.492 9.570 9.355 9.531 1,456,886 +0.10(+1.03%)
Jan 03, 2018 9.472 9.531 9.141 9.433 2,759,047 -0.01(-0.10%)
Jan 02, 2018 9.053 9.462 8.995 9.443 2,666,918 +0.45(+4.98%)
Dec 29, 2017 8.995 8.995 8.995 0 -0.14(-1.49%)
Dec 28, 2017 9.024 9.141 8.917 9.131 2,501,194 +0.15(+1.62%)
Dec 27, 2017 9.121 9.150 8.904 8.986 2,605,850 -0.06(-0.64%)
Dec 26, 2017 9.102 9.141 8.928 9.044 1,674,152 -0.06(-0.64%)
Dec 22, 2017 9.440 9.469 9.086 9.102 4,312,663 -0.42(-4.37%)
Dec 21, 2017 9.672 9.730 9.503 9.517 1,869,429 -0.14(-1.40%)
Dec 20, 2017 9.904 9.904 9.508 9.653 2,693,011 -0.22(-2.25%)
Dec 19, 2017 10.01 10.03 9.802 9.875 1,284,895 -0.15(-1.54%)
Dec 18, 2017 9.749 10.06 9.749 10.03 1,846,561 +0.28(+2.87%)
Dec 15, 2017 10.01 10.06 9.735 9.749 1,924,376 -0.22(-2.23%)
Dec 14, 2017 10.03 10.16 9.942 9.971 1,367,437 -0.07(-0.67%)
Dec 13, 2017 10.18 10.21 10.04 10.04 1,095,524 -0.07(-0.67%)
Dec 12, 2017 10.24 10.31 10.07 10.11 1,766,450 -0.11(-1.04%)
Dec 11, 2017 10.04 10.29 10.01 10.21 1,958,724 +0.19(+1.93%)
Dec 08, 2017 10.08 10.16 9.971 10.02 1,513,283 -0.04(-0.38%)
Dec 07, 2017 9.952 10.12 9.885 10.06 1,498,000 +0.11(+1.07%)
Dec 06, 2017 10.24 10.40 9.904 9.952 2,011,977 -0.31(-3.01%)
Dec 05, 2017 10.29 10.53 10.00 10.26 3,631,645 -0.09(-0.84%)
Dec 04, 2017 9.537 10.34 9.498 10.35 11,243,724 +1.19(+12.97%)
Dec 01, 2017 9.141 9.227 9.034 9.160 1,718,309 +0.10(+1.07%)
Nov 30, 2017 8.880 9.068 8.822 9.063 1,949,756 +0.23(+2.63%)
Nov 29, 2017 8.764 8.889 8.686 8.831 1,960,032 +0.11(+1.22%)
Nov 28, 2017 8.841 8.899 8.599 8.725 3,723,151 -0.16(-1.85%)
Nov 27, 2017 9.585 9.604 8.870 8.889 3,856,556 -0.68(-7.07%)
Nov 24, 2017 9.643 9.720 9.537 9.566 1,402,859 +0.03(+0.30%)
Nov 22, 2017 9.411 9.566 9.358 9.537 1,890,562 +0.15(+1.65%)
Nov 21, 2017 9.198 9.440 9.198 9.382 2,631,563 +0.23(+2.53%)
Nov 20, 2017 9.015 9.227 8.996 9.150 1,452,976 +0.08(+0.85%)
Nov 17, 2017 8.793 9.083 8.793 9.073 1,321,176 +0.27(+3.07%)
Nov 16, 2017 8.609 8.851 8.566 8.802 2,048,673 +0.25(+2.94%)
Nov 15, 2017 8.590 8.653 8.339 8.551 2,250,467 -0.20(-2.32%)
Nov 14, 2017 9.015 9.044 8.735 8.754 1,691,422 -0.31(-3.41%)
Nov 13, 2017 9.005 9.150 8.899 9.063 3,207,551 +0.02(+0.21%)
Nov 10, 2017 9.034 9.314 9.015 9.044 2,643,614 +0.02(+0.21%)
Nov 09, 2017 8.348 9.411 8.339 9.025 8,332,301 +0.31(+3.55%)
Nov 08, 2017 8.657 8.802 8.633 8.715 1,678,170 +0.10(+1.12%)
Nov 07, 2017 8.483 8.706 8.435 8.619 2,800,468 +0.21(+2.53%)
Nov 06, 2017 8.232 8.426 8.213 8.406 2,097,116 +0.21(+2.59%)
Nov 03, 2017 8.184 8.232 8.087 8.194 1,185,600 -0.03(-0.35%)
Nov 02, 2017 8.165 8.343 8.136 8.223 2,520,340 +0.10(+1.19%)
Nov 01, 2017 7.962 8.126 7.904 8.126 3,109,598 +0.26(+3.32%)
Oct 31, 2017 7.788 7.904 7.730 7.865 2,328,558 +0.07(+0.87%)
Oct 30, 2017 7.991 8.020 7.744 7.797 2,782,287 -0.22(-2.77%)
Oct 27, 2017 8.126 8.126 7.421 8.020 7,376,730 -0.52(-6.11%)
Oct 26, 2017 8.609 8.609 8.493 8.541 2,195,444 -0.06(-0.67%)
Oct 25, 2017 8.657 8.667 8.522 8.599 1,504,083 +0.01(+0.11%)
Oct 24, 2017 8.599 8.638 8.522 8.590 1,227,558 -0.01(-0.11%)
Oct 23, 2017 8.725 8.764 8.599 8.599 1,211,585 -0.11(-1.22%)
Oct 20, 2017 8.696 8.744 8.648 8.706 938,138 -0.02(-0.22%)
Oct 19, 2017 8.754 8.802 8.648 8.725 1,106,745 -0.08(-0.88%)
Oct 18, 2017 8.802 8.880 8.765 8.802 1,154,481 +0.02(+0.22%)
Oct 17, 2017 8.802 8.889 8.759 8.783 1,149,981 -0.04(-0.44%)
Oct 16, 2017 8.860 8.942 8.793 8.822 1,560,759 -0.02(-0.22%)
Oct 13, 2017 8.735 8.889 8.648 8.841 1,776,466 +0.14(+1.67%)
Oct 12, 2017 8.802 8.812 8.686 8.696 2,224,002 -0.13(-1.42%)
Oct 11, 2017 8.899 8.967 8.764 8.822 1,324,662 -0.06(-0.65%)
Oct 10, 2017 8.976 9.044 8.880 8.880 1,485,040 +0.00(+0.00%)
Oct 09, 2017 9.034 9.034 8.860 8.880 963,450 -0.13(-1.39%)
Oct 06, 2017 9.054 9.054 8.903 9.005 1,426,579 -0.09(-0.96%)
Oct 05, 2017 8.880 9.121 8.841 9.092 2,404,805 +0.21(+2.39%)
Oct 04, 2017 8.551 8.918 8.551 8.880 4,900,384 +0.36(+4.19%)
Oct 03, 2017 9.285 9.295 8.464 8.522 13,930,650 -0.86(-9.17%)
Oct 02, 2017 9.324 9.527 9.324 9.382 2,409,238 +0.04(+0.41%)
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%)
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.