Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.22 10.52 10.15 10.51 2,055,060 +0.27(+2.68%)
Jun 27, 2019 10.32 10.35 10.08 10.23 1,654,509 -0.10(-0.95%)
Jun 26, 2019 10.24 10.38 10.14 10.33 1,844,851 +0.14(+1.34%)
Jun 25, 2019 10.35 10.35 10.19 10.19 1,532,883 -0.19(-1.79%)
Jun 24, 2019 10.47 10.56 10.35 10.38 1,915,991 -0.03(-0.28%)
Jun 21, 2019 10.37 10.49 10.26 10.41 3,611,212 +0.05(+0.47%)
Jun 20, 2019 10.30 10.49 10.28 10.36 2,774,071 +0.17(+1.63%)
Jun 19, 2019 10.16 10.25 10.07 10.19 1,363,747 -0.01(-0.10%)
Jun 18, 2019 10.13 10.20 10.02 10.20 1,166,945 +0.18(+1.76%)
Jun 17, 2019 10.09 10.14 9.999 10.03 1,174,264 -0.08(-0.78%)
Jun 14, 2019 10.11 10.20 10.08 10.11 1,200,095 -0.08(-0.77%)
Jun 13, 2019 10.04 10.29 10.04 10.19 2,193,635 +0.19(+1.86%)
Jun 12, 2019 9.931 10.05 9.882 9.999 1,837,452 +0.01(+0.10%)
Jun 11, 2019 10.07 10.16 9.970 9.989 881,882 +0.02(+0.20%)
Jun 10, 2019 10.06 10.14 9.931 9.970 1,342,045 -0.09(-0.88%)
Jun 07, 2019 9.989 10.07 9.901 10.06 1,339,373 +0.16(+1.58%)
Jun 06, 2019 9.940 9.960 9.823 9.901 1,846,613 -0.02(-0.20%)
Jun 05, 2019 10.10 10.19 9.872 9.921 1,652,312 -0.17(-1.65%)
Jun 04, 2019 10.13 10.41 10.03 10.09 3,323,995 -0.02(-0.19%)
Jun 03, 2019 9.960 10.15 9.950 10.11 1,590,108 +0.23(+2.28%)
May 31, 2019 9.735 9.916 9.705 9.882 1,840,527 +0.06(+0.60%)
May 30, 2019 9.872 9.970 9.764 9.823 1,444,088 -0.07(-0.69%)
May 29, 2019 9.803 9.896 9.749 9.891 2,777,366 +0.02(+0.20%)
May 28, 2019 9.823 10.04 9.813 9.872 1,722,602 +0.05(+0.50%)
May 24, 2019 10.11 10.13 9.803 9.823 1,848,594 -0.18(-1.76%)
May 23, 2019 9.842 10.01 9.803 9.999 1,824,639 +0.04(+0.39%)
May 22, 2019 10.15 10.18 9.911 9.960 2,285,256 -0.23(-2.21%)
May 21, 2019 10.09 10.23 10.06 10.19 2,941,559 +0.13(+1.27%)
May 20, 2019 9.842 10.07 9.842 10.06 1,710,418 +0.17(+1.68%)
May 17, 2019 9.940 10.00 9.842 9.891 1,406,255 -0.09(-0.88%)
May 16, 2019 9.823 9.999 9.803 9.979 1,461,697 +0.15(+1.49%)
May 15, 2019 9.882 9.901 9.773 9.833 1,173,099 -0.08(-0.79%)
May 14, 2019 10.02 10.03 9.833 9.911 1,379,244 -0.06(-0.59%)
May 13, 2019 9.911 10.03 9.764 9.970 2,943,123 -0.16(-1.55%)
May 10, 2019 10.26 10.30 9.989 10.13 2,796,478 -0.03(-0.29%)
May 09, 2019 10.02 10.19 9.940 10.16 2,875,425 +0.08(+0.78%)
May 08, 2019 10.20 10.35 9.994 10.08 2,941,062 -0.23(-2.19%)
May 07, 2019 10.38 10.44 10.15 10.30 2,277,546 -0.24(-2.23%)
May 06, 2019 10.48 10.58 10.28 10.54 1,861,717 -0.13(-1.19%)
May 03, 2019 10.41 10.71 10.36 10.66 2,343,111 +0.30(+2.93%)
May 02, 2019 10.66 10.74 10.22 10.36 3,928,322 -0.30(-2.85%)
May 01, 2019 10.64 10.88 10.14 10.66 3,213,977 -0.15(-1.36%)
Apr 30, 2019 10.85 10.98 10.67 10.81 2,358,908 -0.03(-0.27%)
Apr 29, 2019 11.00 11.04 10.83 10.84 2,346,062 -0.18(-1.60%)
Apr 26, 2019 10.99 11.12 10.97 11.02 1,253,192 +0.04(+0.36%)
Apr 25, 2019 11.18 11.21 10.86 10.98 3,049,350 -0.25(-2.27%)
Apr 24, 2019 11.60 11.61 11.21 11.23 1,707,090 -0.38(-3.29%)
Apr 23, 2019 11.60 11.69 11.54 11.62 1,142,054 -0.03(-0.25%)
Apr 22, 2019 11.56 11.67 11.46 11.64 849,378 +0.10(+0.85%)
Apr 18, 2019 11.49 11.62 11.35 11.55 1,410,747 +0.02(+0.17%)
Apr 17, 2019 11.44 11.57 11.42 11.53 1,428,482 +0.15(+1.29%)
Apr 16, 2019 11.47 11.47 11.32 11.38 1,176,040 -0.05(-0.43%)
Apr 15, 2019 11.53 11.54 11.37 11.43 1,596,480 -0.10(-0.85%)
Apr 12, 2019 11.80 11.87 11.51 11.53 1,418,303 -0.19(-1.59%)
Apr 11, 2019 11.53 11.72 11.30 11.71 2,429,954 +0.09(+0.76%)
Apr 10, 2019 11.65 11.75 11.52 11.62 2,156,646 +0.02(+0.17%)
Apr 09, 2019 11.56 11.69 11.53 11.61 1,165,231 +0.00(+0.00%)
Apr 08, 2019 11.43 11.74 11.43 11.61 1,806,496 +0.22(+1.89%)
Apr 05, 2019 11.33 11.40 11.27 11.39 2,315,848 +0.06(+0.52%)
Apr 04, 2019 11.40 11.51 11.24 11.33 1,866,123 -0.01(-0.09%)
Apr 03, 2019 11.52 11.62 11.28 11.34 3,112,028 -0.12(-1.03%)
Apr 02, 2019 11.62 11.64 11.40 11.46 1,373,665 -0.15(-1.27%)
Apr 01, 2019 11.64 11.64 11.50 11.61 1,793,358 +0.06(+0.51%)
Mar 29, 2019 11.72 11.74 11.51 11.55 1,324,158 -0.12(-1.01%)
Mar 28, 2019 11.63 11.72 11.55 11.66 1,144,032 +0.03(+0.25%)
Mar 27, 2019 11.67 11.86 11.54 11.63 1,213,228 -0.04(-0.34%)
Mar 26, 2019 11.68 11.78 11.56 11.67 1,121,078 +0.07(+0.59%)
Mar 25, 2019 11.57 11.79 11.39 11.61 1,824,047 +0.04(+0.34%)
Mar 22, 2019 11.78 11.80 11.49 11.57 1,668,676 -0.29(-2.48%)
Mar 21, 2019 11.90 12.02 11.83 11.86 1,243,559 -0.06(-0.49%)
Mar 20, 2019 11.95 12.02 11.77 11.92 964,725 -0.05(-0.41%)
Mar 19, 2019 12.13 12.22 11.93 11.97 1,229,026 -0.08(-0.65%)
Mar 18, 2019 12.20 12.33 12.03 12.05 1,913,194 -0.12(-0.97%)
Mar 15, 2019 11.96 12.21 11.94 12.16 2,559,584 +0.20(+1.64%)
Mar 14, 2019 11.75 12.06 11.65 11.97 3,807,553 +0.22(+1.83%)
Mar 13, 2019 11.70 11.77 11.61 11.75 1,318,681 +0.10(+0.84%)
Mar 12, 2019 11.65 11.71 11.48 11.65 1,399,927 +0.02(+0.17%)
Mar 11, 2019 11.43 11.69 11.42 11.63 1,723,827 +0.22(+1.89%)
Mar 08, 2019 11.24 11.43 11.06 11.42 1,727,798 +0.07(+0.60%)
Mar 07, 2019 11.54 11.54 11.26 11.35 1,499,088 -0.13(-1.11%)
Mar 06, 2019 11.36 11.62 11.33 11.48 1,599,946 +0.12(+1.04%)
Mar 05, 2019 11.26 11.38 11.23 11.36 1,628,864 +0.10(+0.87%)
Mar 04, 2019 11.35 11.45 11.10 11.26 1,835,694 -0.03(-0.26%)
Mar 01, 2019 11.42 11.45 11.20 11.29 1,428,617 -0.06(-0.52%)
Feb 28, 2019 11.62 11.62 11.28 11.35 2,096,482 -0.27(-2.36%)
Feb 27, 2019 11.72 11.76 11.59 11.62 1,629,505 -0.08(-0.67%)
Feb 26, 2019 11.89 11.96 11.68 11.70 1,491,749 -0.18(-1.48%)
Feb 25, 2019 12.02 12.13 11.82 11.88 2,302,588 -0.12(-0.98%)
Feb 22, 2019 11.92 12.08 11.85 12.00 1,328,345 +0.17(+1.41%)
Feb 21, 2019 11.71 11.84 11.62 11.83 1,357,961 +0.05(+0.42%)
Feb 20, 2019 11.61 11.82 11.57 11.78 1,905,794 +0.18(+1.52%)
Feb 19, 2019 12.02 12.02 11.60 11.61 3,070,748 -0.45(-3.74%)
Feb 15, 2019 12.01 12.08 11.96 12.06 1,396,656 +0.14(+1.15%)
Feb 14, 2019 11.86 12.02 11.81 11.92 1,218,903 +0.01(+0.08%)
Feb 13, 2019 11.95 11.99 11.83 11.91 1,451,763 +0.04(+0.33%)
Feb 12, 2019 12.11 12.24 11.86 11.87 2,224,189 -0.20(-1.62%)
Feb 11, 2019 12.23 12.56 11.98 12.07 3,556,516 -0.02(-0.16%)
Feb 08, 2019 12.41 12.46 12.03 12.09 2,607,371 -0.34(-2.76%)
Feb 07, 2019 12.35 12.52 12.27 12.43 1,749,526 +0.00(+0.00%)
Feb 06, 2019 12.71 12.71 12.40 12.43 2,668,655 -0.24(-1.93%)
Feb 05, 2019 12.54 12.77 12.35 12.67 3,343,367 +0.16(+1.25%)
Feb 04, 2019 11.78 12.52 11.69 12.52 3,951,215 +0.66(+5.53%)
Feb 01, 2019 11.97 11.97 11.77 11.86 1,053,874 -0.01(-0.08%)
Jan 31, 2019 11.85 12.08 11.81 11.87 1,514,074 +0.08(+0.66%)
Jan 30, 2019 12.18 12.19 11.47 11.79 3,763,136 -0.28(-2.35%)
Jan 29, 2019 11.90 12.17 11.90 12.08 1,926,892 +0.27(+2.32%)
Jan 28, 2019 11.75 11.82 11.66 11.80 1,510,270 -0.06(-0.50%)
Jan 25, 2019 11.52 11.86 11.52 11.86 1,452,306 +0.44(+3.86%)
Jan 24, 2019 11.27 11.43 11.26 11.42 1,289,978 +0.16(+1.39%)
Jan 23, 2019 11.43 11.43 11.22 11.26 1,869,049 -0.07(-0.60%)
Jan 22, 2019 11.47 11.56 11.29 11.33 2,085,090 -0.28(-2.45%)
Jan 18, 2019 11.69 11.69 11.43 11.62 2,045,155 +0.03(+0.25%)
Jan 17, 2019 12.09 12.09 11.55 11.59 4,380,834 -0.56(-4.60%)
Jan 16, 2019 12.15 12.21 12.07 12.14 1,538,457 -0.01(-0.08%)
Jan 15, 2019 11.84 12.15 11.83 12.15 3,270,331 +0.28(+2.39%)
Jan 14, 2019 11.77 11.96 11.73 11.87 1,315,182 +0.00(+0.00%)
Jan 11, 2019 11.93 12.04 11.83 11.87 1,099,721 -0.16(-1.30%)
Jan 10, 2019 11.78 12.08 11.65 12.03 1,690,019 +0.07(+0.57%)
Jan 09, 2019 11.87 12.05 11.80 11.96 1,688,179 +0.20(+1.66%)
Jan 08, 2019 11.53 11.87 11.48 11.76 2,155,058 +0.29(+2.56%)
Jan 07, 2019 11.37 11.51 11.17 11.47 1,749,697 +0.14(+1.21%)
Jan 04, 2019 11.28 11.46 11.22 11.33 2,021,159 +0.27(+2.48%)
Jan 03, 2019 11.14 11.19 10.92 11.06 1,324,323 -0.10(-0.88%)
Jan 02, 2019 10.86 11.26 10.72 11.15 1,750,888 +0.04(+0.35%)
Dec 31, 2018 11.00 11.20 10.95 11.12 1,118,305 +0.20(+1.79%)
Dec 28, 2018 10.96 11.08 10.85 10.92 1,501,012 +0.05(+0.45%)
Dec 27, 2018 10.66 10.87 10.51 10.87 2,466,487 -0.22(-1.94%)
Dec 26, 2018 10.53 11.11 10.50 11.09 1,548,004 +0.56(+5.30%)
Dec 24, 2018 10.54 10.67 10.39 10.53 1,019,463 -0.05(-0.46%)
Dec 21, 2018 10.64 10.85 10.50 10.58 3,724,962 -0.11(-1.01%)
Dec 20, 2018 10.74 10.90 10.44 10.68 2,689,560 -0.12(-1.09%)
Dec 19, 2018 11.27 11.42 10.77 10.80 1,913,546 -0.34(-3.08%)
Dec 18, 2018 11.26 11.28 11.08 11.14 1,312,006 -0.04(-0.35%)
Dec 17, 2018 11.63 11.65 11.09 11.18 2,269,096 -0.53(-4.52%)
Dec 14, 2018 11.72 11.90 11.62 11.71 4,045,689 -0.07(-0.58%)
Dec 13, 2018 11.84 11.98 11.61 11.78 2,199,555 +0.00(+0.00%)
Dec 12, 2018 11.62 11.93 11.51 11.78 2,395,800 +0.35(+3.08%)
Dec 11, 2018 11.62 11.69 11.32 11.43 1,535,884 -0.02(-0.17%)
Dec 10, 2018 11.16 11.58 11.11 11.45 2,481,924 +0.18(+1.56%)
Dec 07, 2018 11.64 11.84 11.22 11.27 1,912,412 -0.26(-2.29%)
Dec 06, 2018 11.40 11.54 11.05 11.54 2,113,562 -0.10(-0.84%)
Dec 04, 2018 11.84 11.96 11.58 11.63 1,741,481 -0.24(-2.06%)
Dec 03, 2018 11.94 12.04 11.72 11.88 1,799,917 +0.24(+2.10%)
Nov 30, 2018 11.57 11.74 11.43 11.63 1,633,755 -0.05(-0.42%)
Nov 29, 2018 11.85 11.91 11.55 11.68 1,525,967 -0.17(-1.41%)
Nov 28, 2018 11.24 11.96 11.18 11.85 3,210,742 +0.59(+5.28%)
Nov 27, 2018 11.42 11.47 11.16 11.26 1,314,702 -0.22(-1.95%)
Nov 26, 2018 11.56 11.70 11.43 11.48 1,659,554 +0.12(+1.03%)
Nov 23, 2018 11.50 11.50 11.21 11.36 940,065 -0.24(-2.10%)
Nov 21, 2018 11.61 11.61 11.61 0 +0.09(+0.76%)
Nov 20, 2018 11.77 11.88 11.49 11.52 2,548,750 -0.41(-3.43%)
Nov 19, 2018 11.93 12.30 11.90 11.93 3,172,511 +0.31(+2.69%)
Nov 16, 2018 11.54 11.75 11.50 11.62 1,492,652 +0.04(+0.34%)
Nov 15, 2018 11.08 11.67 11.06 11.58 2,320,982 +0.52(+4.67%)
Nov 14, 2018 11.46 11.58 10.96 11.06 2,928,148 -0.32(-2.82%)
Nov 13, 2018 11.47 11.63 11.28 11.38 1,952,324 -0.10(-0.85%)
Nov 12, 2018 11.72 11.74 11.47 11.48 1,631,785 -0.19(-1.59%)
Nov 09, 2018 11.70 11.86 11.55 11.66 3,789,199 -0.18(-1.48%)
Nov 08, 2018 12.12 12.23 11.80 11.84 2,234,152 -0.32(-2.64%)
Nov 07, 2018 12.28 12.45 12.09 12.16 3,417,731 -0.02(-0.16%)
Nov 06, 2018 11.78 12.39 11.75 12.18 6,651,392 +0.39(+3.31%)
Nov 05, 2018 11.05 11.91 11.02 11.79 5,607,455 +0.94(+8.62%)
Nov 02, 2018 11.11 11.13 10.49 10.86 2,406,961 +0.08(+0.72%)
Nov 01, 2018 10.55 10.81 10.54 10.78 3,288,415 +0.33(+3.17%)
Oct 31, 2018 10.29 10.71 10.23 10.45 2,880,961 +0.24(+2.39%)
Oct 30, 2018 10.05 10.21 9.930 10.20 1,872,099 +0.06(+0.58%)
Oct 29, 2018 10.45 10.59 10.04 10.14 1,786,051 -0.19(-1.89%)
Oct 26, 2018 10.44 10.61 10.11 10.34 3,256,725 -0.38(-3.55%)
Oct 25, 2018 10.68 10.74 10.51 10.72 1,651,492 +0.10(+0.92%)
Oct 24, 2018 10.83 10.93 10.61 10.62 2,103,559 -0.27(-2.50%)
Oct 23, 2018 10.97 10.97 10.74 10.89 1,674,982 -0.29(-2.61%)
Oct 22, 2018 11.21 11.28 11.06 11.19 1,037,673 -0.01(-0.09%)
Oct 19, 2018 11.20 11.42 11.11 11.20 1,638,470 -0.07(-0.61%)
Oct 18, 2018 11.45 11.56 11.26 11.27 974,908 -0.27(-2.37%)
Oct 17, 2018 11.43 11.58 11.39 11.54 1,119,401 +0.05(+0.42%)
Oct 16, 2018 11.28 11.64 11.27 11.49 1,555,604 +0.21(+1.90%)
Oct 15, 2018 11.27 11.34 11.07 11.28 3,221,504 +0.07(+0.61%)
Oct 12, 2018 11.44 11.45 11.16 11.21 3,412,598 -0.10(-0.86%)
Oct 11, 2018 11.25 11.52 11.00 11.30 4,517,270 -0.10(-0.85%)
Oct 10, 2018 11.66 11.76 11.38 11.40 2,545,736 -0.38(-3.23%)
Oct 09, 2018 11.72 11.90 11.55 11.78 1,368,061 +0.05(+0.42%)
Oct 08, 2018 11.71 11.75 11.46 11.73 1,268,964 -0.04(-0.33%)
Oct 05, 2018 11.81 12.06 11.76 11.77 3,609,108 -0.15(-1.23%)
Oct 04, 2018 11.37 12.03 11.30 11.92 6,251,898 +0.57(+4.98%)
Oct 03, 2018 11.13 11.59 11.10 11.35 3,696,858 +0.20(+1.84%)
Oct 02, 2018 10.95 11.16 10.89 11.15 2,531,636 +0.19(+1.78%)
Oct 01, 2018 11.20 11.28 10.93 10.95 2,223,056 -0.16(-1.40%)
Sep 28, 2018 11.05 11.30 10.99 11.11 5,150,504 +0.06(+0.53%)
Sep 27, 2018 11.18 11.66 10.73 11.05 15,274,276 +1.47(+15.36%)
Sep 26, 2018 9.609 9.730 9.238 9.579 3,511,552 +0.02(+0.20%)
Sep 25, 2018 9.657 9.709 9.540 9.560 839,268 -0.04(-0.41%)
Sep 24, 2018 9.706 9.716 9.540 9.599 1,354,261 -0.07(-0.71%)
Sep 21, 2018 9.755 9.843 9.628 9.667 1,296,040 -0.06(-0.60%)
Sep 20, 2018 9.492 9.784 9.443 9.726 1,978,538 +0.29(+3.10%)
Sep 19, 2018 9.453 9.531 9.406 9.433 1,759,229 +0.00(+0.00%)
Sep 18, 2018 9.472 9.482 9.346 9.433 1,476,182 +0.04(+0.41%)
Sep 17, 2018 9.433 9.657 9.375 9.394 1,799,432 -0.03(-0.31%)
Sep 14, 2018 9.394 9.521 9.355 9.423 1,054,174 +0.00(+0.00%)
Sep 13, 2018 9.453 9.526 9.336 9.423 1,070,391 -0.02(-0.21%)
Sep 12, 2018 9.258 9.462 9.243 9.443 1,671,093 +0.19(+2.11%)
Sep 11, 2018 9.160 9.384 9.146 9.248 1,920,403 +0.07(+0.74%)
Sep 10, 2018 9.501 9.555 9.151 9.180 2,198,088 -0.29(-3.09%)
Sep 07, 2018 9.433 9.506 9.151 9.472 2,049,139 -0.04(-0.41%)
Sep 06, 2018 9.716 9.833 9.453 9.511 1,728,853 -0.20(-2.11%)
Sep 05, 2018 9.813 9.813 9.443 9.716 3,569,162 -0.14(-1.38%)
Sep 04, 2018 10.07 10.07 9.823 9.852 1,777,566 -0.29(-2.88%)
Aug 31, 2018 10.14 10.14 10.14 0 +0.03(+0.29%)
Aug 30, 2018 10.15 10.21 10.06 10.12 850,020 -0.09(-0.86%)
Aug 29, 2018 10.21 10.31 10.15 10.20 1,067,662 +0.04(+0.38%)
Aug 28, 2018 10.36 10.42 10.06 10.16 1,876,323 -0.08(-0.76%)
Aug 27, 2018 10.07 10.30 10.04 10.24 1,545,474 +0.20(+2.04%)
Aug 24, 2018 10.14 10.23 10.01 10.04 1,074,184 -0.05(-0.48%)
Aug 23, 2018 10.09 10.17 9.998 10.09 1,660,691 -0.07(-0.67%)
Aug 22, 2018 9.911 10.21 9.911 10.15 2,212,505 +0.26(+2.66%)
Aug 21, 2018 10.05 10.10 9.872 9.891 1,703,127 -0.12(-1.17%)
Aug 20, 2018 10.11 10.14 9.998 10.01 1,320,759 -0.09(-0.87%)
Aug 17, 2018 10.13 10.17 9.998 10.10 993,425 -0.06(-0.58%)
Aug 16, 2018 10.06 10.31 10.06 10.15 1,468,942 +0.11(+1.07%)
Aug 15, 2018 10.21 10.36 9.950 10.05 2,120,926 -0.42(-4.00%)
Aug 14, 2018 10.32 10.55 10.29 10.47 1,717,169 +0.26(+2.58%)
Aug 13, 2018 10.46 10.51 10.19 10.20 1,284,326 -0.29(-2.79%)
Aug 10, 2018 10.70 10.80 10.47 10.50 1,945,907 -0.26(-2.45%)
Aug 09, 2018 10.82 10.88 10.74 10.76 1,033,515 -0.07(-0.63%)
Aug 08, 2018 10.79 10.83 10.61 10.83 1,496,964 +0.09(+0.82%)
Aug 07, 2018 10.89 10.89 10.71 10.74 1,238,502 -0.12(-1.08%)
Aug 06, 2018 10.88 11.01 10.82 10.86 1,089,402 -0.03(-0.27%)
Aug 03, 2018 10.84 10.92 10.67 10.89 1,783,056 +0.06(+0.54%)
Aug 02, 2018 10.50 10.89 10.41 10.83 2,010,367 +0.23(+2.21%)
Aug 01, 2018 10.43 10.63 10.26 10.59 2,501,067 +0.07(+0.65%)
Jul 31, 2018 10.36 10.53 10.18 10.52 2,240,047 +0.16(+1.50%)
Jul 30, 2018 10.59 10.64 10.29 10.37 2,664,168 -0.19(-1.75%)
Jul 27, 2018 10.86 10.88 10.37 10.55 4,890,577 -0.45(-4.07%)
Jul 26, 2018 10.46 11.84 10.46 11.00 6,138,828 +0.36(+3.39%)
Jul 25, 2018 10.51 10.82 10.48 10.64 3,087,176 +0.05(+0.46%)
Jul 24, 2018 10.75 10.85 10.51 10.59 1,894,162 -0.11(-1.00%)
Jul 23, 2018 10.88 10.92 10.66 10.70 1,260,202 -0.18(-1.61%)
Jul 20, 2018 10.29 10.91 10.25 10.88 2,914,218 +0.55(+5.28%)
Jul 19, 2018 10.38 10.59 10.26 10.33 1,298,930 -0.26(-2.48%)
Jul 18, 2018 10.73 10.86 10.25 10.59 3,773,117 -0.07(-0.64%)
Jul 17, 2018 10.49 10.75 10.43 10.66 2,019,468 +0.16(+1.48%)
Jul 16, 2018 10.65 10.66 10.35 10.51 2,503,601 -0.18(-1.64%)
Jul 13, 2018 10.58 10.74 10.57 10.68 1,201,767 +0.08(+0.74%)
Jul 12, 2018 10.69 10.71 10.56 10.60 1,077,870 +0.02(+0.18%)
Jul 11, 2018 10.69 10.86 10.57 10.58 1,231,770 -0.25(-2.34%)
Jul 10, 2018 10.68 10.85 10.67 10.84 863,834 +0.04(+0.36%)
Jul 09, 2018 10.81 10.81 10.67 10.80 873,777 +0.11(+1.00%)
Jul 06, 2018 10.51 10.70 10.48 10.69 1,476,344 +0.14(+1.29%)
Jul 05, 2018 10.91 11.03 10.40 10.55 2,791,770 -0.29(-2.70%)
Jul 03, 2018 10.85 10.85 10.85 0 -0.06(-0.54%)
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.