Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.27 10.45 10.10 10.44 2,259,066 +0.15(+1.50%)
Jul 30, 2018 10.50 10.55 10.20 10.28 2,686,788 -0.18(-1.75%)
Jul 27, 2018 10.76 10.78 10.28 10.47 4,932,100 -0.44(-4.07%)
Jul 26, 2018 10.37 11.74 10.37 10.91 6,190,950 +0.36(+3.39%)
Jul 25, 2018 10.43 10.73 10.39 10.55 3,113,388 +0.05(+0.46%)
Jul 24, 2018 10.66 10.75 10.42 10.50 1,910,244 -0.11(-1.00%)
Jul 23, 2018 10.78 10.83 10.57 10.61 1,270,902 -0.17(-1.61%)
Jul 20, 2018 10.20 10.82 10.17 10.78 2,938,961 +0.54(+5.28%)
Jul 19, 2018 10.29 10.50 10.18 10.24 1,309,958 -0.26(-2.48%)
Jul 18, 2018 10.64 10.76 10.17 10.50 3,805,153 -0.07(-0.64%)
Jul 17, 2018 10.40 10.66 10.34 10.57 2,036,614 +0.15(+1.48%)
Jul 16, 2018 10.56 10.57 10.26 10.42 2,524,858 -0.17(-1.64%)
Jul 13, 2018 10.49 10.65 10.48 10.59 1,211,970 +0.08(+0.74%)
Jul 12, 2018 10.60 10.62 10.47 10.51 1,087,022 +0.02(+0.18%)
Jul 11, 2018 10.60 10.76 10.48 10.49 1,242,228 -0.25(-2.34%)
Jul 10, 2018 10.59 10.75 10.58 10.75 871,168 +0.04(+0.36%)
Jul 09, 2018 10.72 10.72 10.58 10.71 881,196 +0.11(+1.00%)
Jul 06, 2018 10.43 10.61 10.39 10.60 1,488,878 +0.14(+1.29%)
Jul 05, 2018 10.82 10.94 10.32 10.47 2,815,474 -0.29(-2.69%)
Jul 03, 2018 10.75 10.75 10.75 0 -0.06(-0.54%)
Jul 02, 2018 10.71 10.85 10.70 10.81 805,170 -0.06(-0.53%)
Jun 29, 2018 10.80 11.01 10.78 10.87 1,322,846 +0.17(+1.63%)
Jun 28, 2018 10.70 10.79 10.58 10.70 1,610,019 +0.01(+0.09%)
Jun 27, 2018 10.71 10.91 10.69 10.69 2,421,121 -0.01(-0.09%)
Jun 26, 2018 10.44 10.75 10.37 10.70 2,011,206 -0.09(-0.81%)
Jun 25, 2018 10.93 10.93 10.73 10.78 1,688,195 -0.17(-1.59%)
Jun 22, 2018 11.02 11.02 10.81 10.96 1,620,480 +0.23(+2.16%)
Jun 21, 2018 11.09 11.09 10.68 10.73 2,071,569 -0.37(-3.31%)
Jun 20, 2018 11.08 11.23 11.04 11.09 2,196,947 +0.12(+1.06%)
Jun 19, 2018 11.08 11.19 10.93 10.98 2,789,083 -0.30(-2.66%)
Jun 18, 2018 11.38 11.47 11.16 11.28 3,253,076 -0.14(-1.27%)
Jun 15, 2018 11.69 11.20 11.42 2,167,037 -0.27(-2.31%)
Jun 14, 2018 11.62 11.78 11.58 11.69 1,771,107 +0.11(+0.92%)
Jun 13, 2018 11.55 11.65 11.49 11.59 2,589,794 +0.13(+1.10%)
Jun 12, 2018 11.33 11.66 11.31 11.46 2,338,175 +0.14(+1.19%)
Jun 11, 2018 11.25 11.53 11.25 11.33 1,541,657 +0.04(+0.34%)
Jun 08, 2018 11.35 11.67 11.28 11.29 3,192,847 -0.07(-0.60%)
Jun 07, 2018 11.71 11.75 11.18 11.35 4,023,728 -0.35(-2.97%)
Jun 06, 2018 11.71 11.70 6,142,125 +0.74(+6.79%)
Jun 05, 2018 10.57 11.20 10.55 10.96 6,037,391 +0.37(+3.47%)
Jun 04, 2018 10.19 10.63 10.17 10.59 3,206,377 +0.49(+4.88%)
Jun 01, 2018 10.05 10.19 10.01 10.10 1,505,126 +0.12(+1.16%)
May 31, 2018 10.39 10.49 9.963 9.982 2,701,532 -0.51(-4.88%)
May 30, 2018 10.20 10.54 10.18 10.49 1,365,182 +0.32(+3.13%)
May 29, 2018 10.12 10.24 10.06 10.18 1,690,736 -0.09(-0.85%)
May 25, 2018 10.26 10.26 10.26 0 -0.02(-0.19%)
May 24, 2018 10.23 10.37 10.22 10.28 912,934 -0.04(-0.37%)
May 23, 2018 10.15 10.39 10.14 10.32 1,533,048 +0.06(+0.57%)
May 22, 2018 10.83 10.83 10.18 10.26 5,566,228 -0.73(-6.68%)
May 21, 2018 11.00 11.03 10.91 11.00 770,408 +0.02(+0.18%)
May 18, 2018 10.98 11.03 10.83 10.98 1,393,522 -0.08(-0.70%)
May 17, 2018 11.10 11.18 11.03 11.05 1,329,801 -0.04(-0.35%)
May 16, 2018 11.12 11.14 10.99 11.09 1,355,476 +0.02(+0.18%)
May 15, 2018 11.12 11.12 10.90 11.07 1,640,185 -0.09(-0.78%)
May 14, 2018 11.11 11.29 11.11 11.16 1,550,903 +0.04(+0.35%)
May 11, 2018 11.06 11.16 11.00 11.12 1,992,889 +0.05(+0.44%)
May 10, 2018 11.06 11.13 10.99 11.07 1,129,544 +0.06(+0.53%)
May 09, 2018 11.00 11.17 10.98 11.02 1,384,897 +0.12(+1.06%)
May 08, 2018 10.93 11.09 10.82 10.90 1,929,363 -0.03(-0.27%)
May 07, 2018 10.87 11.16 10.86 10.93 1,677,606 +0.07(+0.62%)
May 04, 2018 10.67 10.90 10.67 10.86 2,497,396 +0.03(+0.27%)
May 03, 2018 11.05 11.06 10.68 10.83 2,985,636 -0.18(-1.67%)
May 02, 2018 10.71 11.28 10.71 11.02 6,256,603 +0.24(+2.24%)
May 01, 2018 10.18 10.88 10.15 10.77 5,676,445 +0.60(+5.89%)
Apr 30, 2018 9.992 10.28 9.876 10.18 2,062,627 +0.14(+1.45%)
Apr 27, 2018 9.943 10.08 9.576 10.03 2,705,360 +0.30(+3.08%)
Apr 26, 2018 9.856 9.856 9.615 9.731 2,052,217 -0.13(-1.27%)
Apr 25, 2018 9.779 9.905 9.774 9.856 1,834,209 +0.02(+0.20%)
Apr 24, 2018 9.943 9.991 9.764 9.837 1,769,283 -0.05(-0.49%)
Apr 23, 2018 10.12 10.20 9.866 9.885 3,424,232 -0.33(-3.22%)
Apr 20, 2018 10.21 10.31 10.07 10.21 2,654,960 -0.03(-0.28%)
Apr 19, 2018 10.22 10.30 10.12 10.24 1,737,607 +0.05(+0.47%)
Apr 18, 2018 10.12 10.26 9.943 10.19 3,031,674 +0.14(+1.44%)
Apr 17, 2018 9.963 10.08 9.808 10.05 2,542,675 +0.14(+1.46%)
Apr 16, 2018 9.615 10.28 9.470 9.905 8,456,130 +0.30(+3.12%)
Apr 13, 2018 9.653 9.740 9.518 9.605 1,573,236 +0.00(+0.00%)
Apr 12, 2018 9.682 9.779 9.595 9.605 1,179,218 -0.09(-0.90%)
Apr 11, 2018 9.586 9.798 9.576 9.692 1,197,627 +0.06(+0.60%)
Apr 10, 2018 9.624 9.779 9.581 9.634 2,430,632 +0.18(+1.94%)
Apr 09, 2018 9.566 9.731 9.402 9.450 1,412,811 -0.03(-0.31%)
Apr 06, 2018 9.605 9.721 9.431 9.479 1,985,413 -0.16(-1.70%)
Apr 05, 2018 9.315 9.731 9.305 9.644 2,767,800 +0.32(+3.42%)
Apr 04, 2018 9.267 9.368 9.151 9.325 2,583,518 -0.06(-0.62%)
Apr 03, 2018 8.987 9.450 8.977 9.383 4,276,225 +0.45(+5.09%)
Apr 02, 2018 8.745 8.972 8.716 8.929 2,514,539 +0.14(+1.65%)
Mar 29, 2018 8.784 8.784 8.784 0 +0.14(+1.56%)
Mar 28, 2018 8.726 8.735 8.566 8.648 1,034,904 -0.10(-1.10%)
Mar 27, 2018 8.813 8.948 8.711 8.745 1,569,649 -0.06(-0.66%)
Mar 26, 2018 8.764 8.909 8.692 8.803 3,417,779 +0.14(+1.56%)
Mar 23, 2018 8.851 8.919 8.600 8.668 2,241,109 -0.12(-1.32%)
Mar 22, 2018 8.822 9.054 8.774 8.784 1,329,634 -0.17(-1.94%)
Mar 21, 2018 8.610 8.977 8.610 8.958 1,425,730 +0.35(+4.04%)
Mar 20, 2018 8.784 8.832 8.552 8.610 2,615,919 -0.15(-1.76%)
Mar 19, 2018 9.025 9.054 8.731 8.764 1,484,665 -0.31(-3.41%)
Mar 16, 2018 8.929 9.093 8.866 9.074 1,217,876 +0.15(+1.73%)
Mar 15, 2018 8.813 8.938 8.764 8.919 1,109,454 +0.09(+0.98%)
Mar 14, 2018 8.987 9.025 8.832 8.832 1,507,657 -0.07(-0.76%)
Mar 13, 2018 8.938 8.977 8.871 8.900 1,287,212 -0.05(-0.54%)
Mar 12, 2018 8.861 8.996 8.842 8.948 1,339,091 +0.09(+0.98%)
Mar 09, 2018 8.871 8.909 8.726 8.861 1,293,410 +0.06(+0.66%)
Mar 08, 2018 9.132 9.161 8.750 8.803 1,248,371 -0.33(-3.60%)
Mar 07, 2018 9.199 9.132 2,002,578 +0.07(+0.75%)
Mar 06, 2018 8.929 9.093 8.883 9.064 1,493,261 +0.22(+2.51%)
Mar 05, 2018 8.590 8.861 8.571 8.842 886,432 +0.17(+2.01%)
Mar 02, 2018 8.513 8.687 8.465 8.668 972,921 +0.03(+0.34%)
Mar 01, 2018 8.503 8.658 8.436 8.639 1,287,339 +0.12(+1.36%)
Feb 28, 2018 8.851 8.861 8.513 8.523 1,439,764 -0.26(-2.97%)
Feb 27, 2018 8.996 9.103 8.784 8.784 1,362,549 -0.20(-2.26%)
Feb 26, 2018 8.929 9.025 8.856 8.987 928,763 +0.11(+1.20%)
Feb 23, 2018 8.793 8.900 8.735 8.880 962,375 +0.15(+1.77%)
Feb 22, 2018 8.697 8.726 1,267,501 +0.00(+0.00%)
Feb 21, 2018 8.745 8.880 8.677 8.726 1,362,251 -0.06(-0.66%)
Feb 20, 2018 8.842 8.909 8.726 8.784 1,113,626 -0.14(-1.52%)
Feb 16, 2018 8.919 8.919 8.919 0 -0.12(-1.28%)
Feb 15, 2018 8.987 9.035 8.789 9.035 2,945,769 +0.04(+0.43%)
Feb 14, 2018 8.629 9.025 8.610 8.996 2,708,399 +0.28(+3.21%)
Feb 13, 2018 8.445 8.726 8.272 8.716 3,179,205 +0.23(+2.73%)
Feb 12, 2018 8.252 8.518 8.059 8.484 3,326,027 +0.24(+2.93%)
Feb 09, 2018 8.726 9.016 8.059 8.243 5,256,499 -0.39(-4.48%)
Feb 08, 2018 8.890 9.035 8.706 8.629 3,987,623 -0.30(-3.35%)
Feb 07, 2018 8.880 8.967 8.842 8.929 2,510,397 -0.02(-0.22%)
Feb 06, 2018 8.465 8.987 8.455 8.948 2,649,709 +0.36(+4.16%)
Feb 05, 2018 8.764 8.842 8.513 8.590 1,876,179 -0.21(-2.41%)
Feb 02, 2018 8.958 8.987 8.774 8.803 3,201,926 -0.30(-3.29%)
Feb 01, 2018 8.890 9.112 8.832 9.103 2,098,896 +0.21(+2.39%)
Jan 31, 2018 8.832 8.933 8.677 8.890 1,899,428 +0.14(+1.55%)
Jan 30, 2018 8.726 8.813 8.697 8.755 2,458,086 -0.03(-0.33%)
Jan 29, 2018 8.919 8.967 8.774 8.784 2,264,306 -0.14(-1.52%)
Jan 26, 2018 9.199 9.199 8.880 8.919 2,355,198 -0.25(-2.74%)
Jan 25, 2018 9.470 9.470 9.132 9.170 1,111,996 -0.18(-1.96%)
Jan 24, 2018 9.392 9.528 9.228 9.354 1,397,502 +0.02(+0.21%)
Jan 23, 2018 9.305 9.354 9.141 9.334 2,577,349 +0.02(+0.21%)
Jan 22, 2018 9.305 9.354 9.151 9.315 3,324,595 +0.02(+0.21%)
Jan 19, 2018 9.325 9.373 9.180 9.296 2,248,896 -0.03(-0.31%)
Jan 18, 2018 9.325 9.392 9.238 9.325 1,567,636 -0.07(-0.72%)
Jan 17, 2018 9.305 9.479 9.274 9.392 3,406,352 +0.16(+1.78%)
Jan 16, 2018 9.557 9.557 9.151 9.228 2,555,869 -0.30(-3.14%)
Jan 12, 2018 9.528 9.528 9.528 0 +0.06(+0.61%)
Jan 11, 2018 9.248 9.537 9.199 9.470 2,294,021 +0.26(+2.83%)
Jan 10, 2018 9.016 9.344 8.987 9.209 4,403,134 +0.16(+1.82%)
Jan 09, 2018 9.248 9.256 8.967 9.045 3,614,708 -0.19(-2.09%)
Jan 08, 2018 9.450 9.499 9.219 9.238 2,041,399 -0.22(-2.35%)
Jan 05, 2018 9.528 9.547 9.383 9.460 1,167,784 +0.01(+0.10%)
Jan 04, 2018 9.412 9.489 9.277 9.450 1,469,255 +0.10(+1.03%)
Jan 03, 2018 9.392 9.450 9.064 9.354 2,782,473 -0.01(-0.10%)
Jan 02, 2018 8.977 9.383 8.919 9.363 2,689,562 +0.44(+4.98%)
Dec 29, 2017 8.919 8.919 8.919 0 -0.14(-1.49%)
Dec 28, 2017 8.948 9.064 8.842 9.054 2,522,430 +0.16(+1.85%)
Dec 27, 2017 9.024 9.052 8.809 8.890 2,633,973 -0.06(-0.64%)
Dec 26, 2017 9.005 9.043 8.833 8.947 1,692,220 -0.06(-0.64%)
Dec 22, 2017 9.339 9.368 8.989 9.005 4,359,206 -0.41(-4.37%)
Dec 21, 2017 9.569 9.626 9.401 9.416 1,889,604 -0.13(-1.40%)
Dec 20, 2017 9.798 9.798 9.406 9.550 2,722,074 -0.22(-2.25%)
Dec 19, 2017 9.903 9.922 9.698 9.769 1,298,762 -0.15(-1.54%)
Dec 18, 2017 9.645 9.951 9.645 9.922 1,866,489 +0.28(+2.87%)
Dec 15, 2017 9.903 9.951 9.631 9.645 1,945,144 -0.22(-2.23%)
Dec 14, 2017 9.922 10.05 9.836 9.865 1,382,195 -0.07(-0.67%)
Dec 13, 2017 10.08 10.10 9.932 9.932 1,107,347 -0.07(-0.67%)
Dec 12, 2017 10.13 10.20 9.961 9.999 1,785,514 -0.11(-1.04%)
Dec 11, 2017 9.932 10.18 9.903 10.10 1,979,863 +0.19(+1.93%)
Dec 08, 2017 9.970 10.06 9.865 9.913 1,529,615 -0.04(-0.38%)
Dec 07, 2017 9.846 10.01 9.779 9.951 1,514,167 +0.11(+1.07%)
Dec 06, 2017 10.13 10.29 9.798 9.846 2,033,691 -0.31(-3.01%)
Dec 05, 2017 10.18 10.42 9.894 10.15 3,670,839 -0.09(-0.84%)
Dec 04, 2017 9.435 10.23 9.397 10.24 11,365,070 +1.18(+12.97%)
Dec 01, 2017 9.043 9.129 8.938 9.062 1,736,854 +0.10(+1.07%)
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%)
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.