Skip to main content

Cameco Corporation (NY: CCJ )

43.38 +0.67 (+1.57%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.65 12.93 12.22 12.28 6,121,778 -0.37(-2.89%)
Jan 28, 2021 12.44 12.69 12.37 12.65 4,695,380 +0.17(+1.35%)
Jan 27, 2021 12.63 12.82 12.17 12.48 6,578,888 -0.32(-2.47%)
Jan 26, 2021 12.87 13.14 12.71 12.80 3,965,581 +0.21(+1.65%)
Jan 25, 2021 12.28 12.66 12.16 12.59 5,130,708 +0.36(+2.91%)
Jan 22, 2021 12.10 12.33 12.02 12.23 4,027,353 -0.04(-0.32%)
Jan 21, 2021 12.51 12.59 12.07 12.27 3,602,518 -0.22(-1.74%)
Jan 20, 2021 12.94 13.04 12.29 12.49 5,810,613 -0.29(-2.24%)
Jan 19, 2021 12.89 13.00 12.36 12.78 7,226,234 -0.04(-0.31%)
Jan 15, 2021 13.61 13.61 12.69 12.82 9,778,099 -0.87(-6.36%)
Jan 14, 2021 13.65 13.89 13.33 13.69 4,111,919 +0.16(+1.17%)
Jan 13, 2021 13.62 13.71 13.19 13.53 2,840,353 -0.09(-0.65%)
Jan 12, 2021 14.05 14.16 13.57 13.62 4,113,502 -0.42(-2.96%)
Jan 11, 2021 13.70 14.17 13.60 14.03 2,090,828 -0.12(-0.84%)
Jan 08, 2021 14.50 14.61 13.93 14.15 3,022,764 -0.37(-2.52%)
Jan 07, 2021 14.40 14.70 14.23 14.52 4,005,075 +0.26(+1.80%)
Jan 06, 2021 14.45 14.69 14.19 14.26 5,496,054 -0.15(-1.03%)
Jan 05, 2021 13.31 14.53 13.30 14.41 8,655,517 +1.17(+8.81%)
Jan 04, 2021 13.31 13.52 13.03 13.24 6,867,303 -0.01(-0.07%)
Dec 31, 2020 13.25 13.25 13.25 3,931,630 +0.01(+0.07%)
Dec 30, 2020 13.35 13.46 13.19 13.24 3,931,630 -0.11(-0.81%)
Dec 29, 2020 13.55 13.59 13.13 13.35 2,769,953 -0.15(-1.10%)
Dec 28, 2020 13.65 14.00 13.42 13.50 3,424,347 +0.12(+0.89%)
Dec 24, 2020 13.64 13.65 13.27 13.38 1,541,164 -0.03(-0.22%)
Dec 23, 2020 13.09 13.91 12.95 13.41 5,865,589 +0.41(+3.12%)
Dec 22, 2020 13.14 13.32 12.83 13.00 2,593,369 -0.09(-0.68%)
Dec 21, 2020 12.80 13.12 12.72 13.09 3,217,817 -0.11(-0.82%)
Dec 18, 2020 13.08 13.48 12.95 13.20 4,648,268 +0.22(+1.68%)
Dec 17, 2020 13.14 13.31 12.47 12.98 6,426,051 -0.36(-2.67%)
Dec 16, 2020 13.60 13.78 13.16 13.34 3,920,455 -0.44(-3.23%)
Dec 15, 2020 13.38 13.93 13.02 13.78 7,427,707 +0.65(+4.97%)
Dec 14, 2020 13.40 14.25 13.12 13.13 10,047,787 -0.05(-0.37%)
Dec 11, 2020 12.36 13.37 12.09 13.18 13,153,289 +0.86(+6.98%)
Dec 10, 2020 11.48 12.41 11.37 12.32 7,276,386 +0.89(+7.78%)
Dec 09, 2020 12.04 12.09 11.36 11.43 3,987,523 -0.58(-4.86%)
Dec 08, 2020 12.18 12.31 11.78 12.01 5,662,572 +0.00(+0.00%)
Dec 07, 2020 11.45 12.51 11.25 12.01 11,729,674 +1.07(+9.76%)
Dec 04, 2020 10.03 10.96 10.03 10.95 5,275,554 +0.97(+9.71%)
Dec 03, 2020 10.18 10.39 9.948 9.978 2,018,533 -0.10(-0.98%)
Dec 02, 2020 9.750 10.10 9.671 10.08 1,426,684 +0.27(+2.72%)
Dec 01, 2020 10.08 10.10 9.711 9.810 2,907,971 -0.10(-1.00%)
Nov 30, 2020 10.04 10.07 9.780 9.908 2,032,534 -0.11(-1.09%)
Nov 27, 2020 10.07 10.20 9.997 10.02 718,502 +0.06(+0.60%)
Nov 25, 2020 10.14 10.16 9.958 9.958 1,463,913 -0.19(-1.84%)
Nov 24, 2020 9.801 10.17 9.732 10.14 2,269,677 +0.41(+4.23%)
Nov 23, 2020 9.811 9.850 9.673 9.732 1,484,077 -0.03(-0.30%)
Nov 20, 2020 9.683 9.771 9.546 9.762 2,080,689 +0.08(+0.81%)
Nov 19, 2020 9.467 9.713 9.428 9.683 1,353,031 +0.19(+1.96%)
Nov 18, 2020 9.516 9.664 9.418 9.497 1,721,231 +0.04(+0.41%)
Nov 17, 2020 9.369 9.565 9.144 9.458 1,777,181 +0.07(+0.73%)
Nov 16, 2020 9.546 9.654 9.379 9.389 2,593,503 -0.07(-0.73%)
Nov 13, 2020 9.477 9.644 9.364 9.458 1,650,240 +0.02(+0.21%)
Nov 12, 2020 9.948 10.04 9.418 9.438 2,079,220 -0.50(-5.03%)
Nov 11, 2020 9.516 10.12 9.516 9.938 3,302,906 +0.48(+5.08%)
Nov 10, 2020 9.399 9.516 9.303 9.458 2,079,380 +0.12(+1.26%)
Nov 09, 2020 9.497 9.546 9.320 9.340 2,675,026 +0.20(+2.15%)
Nov 06, 2020 9.124 9.296 9.065 9.144 1,967,140 +0.07(+0.76%)
Nov 05, 2020 8.898 9.271 8.898 9.075 4,075,852 +0.18(+1.98%)
Nov 04, 2020 9.458 9.614 8.839 8.898 4,833,993 -0.64(-6.69%)
Nov 03, 2020 9.536 9.664 9.448 9.536 2,421,312 +0.17(+1.78%)
Nov 02, 2020 9.369 9.467 9.325 9.369 1,678,737 +0.04(+0.42%)
Oct 30, 2020 9.379 9.418 9.183 9.330 1,361,678 -0.06(-0.63%)
Oct 29, 2020 9.173 9.428 9.134 9.389 2,020,968 +0.18(+1.92%)
Oct 28, 2020 9.202 9.301 9.163 9.212 2,083,585 -0.20(-2.09%)
Oct 27, 2020 9.330 9.492 9.310 9.408 1,672,363 +0.00(+0.00%)
Oct 26, 2020 9.428 9.507 9.310 9.408 1,309,365 -0.15(-1.54%)
Oct 23, 2020 9.713 9.742 9.428 9.556 1,105,019 -0.06(-0.61%)
Oct 22, 2020 9.497 9.673 9.438 9.614 1,872,174 +0.14(+1.45%)
Oct 21, 2020 9.458 9.644 9.418 9.477 1,224,276 +0.02(+0.21%)
Oct 20, 2020 9.271 9.487 9.251 9.458 1,556,999 +0.26(+2.77%)
Oct 19, 2020 9.124 9.394 9.104 9.202 1,171,622 +0.12(+1.30%)
Oct 16, 2020 9.202 9.232 9.075 9.085 1,318,969 -0.09(-0.96%)
Oct 15, 2020 9.173 9.261 9.065 9.173 1,451,649 -0.15(-1.58%)
Oct 14, 2020 9.271 9.453 9.202 9.320 1,549,271 +0.06(+0.64%)
Oct 13, 2020 9.458 9.526 9.222 9.261 1,709,136 -0.19(-1.97%)
Oct 12, 2020 9.575 9.595 9.301 9.448 1,170,726 -0.10(-1.03%)
Oct 09, 2020 9.516 9.585 9.408 9.546 1,976,313 +0.04(+0.41%)
Oct 08, 2020 9.634 9.644 9.477 9.507 1,431,383 -0.07(-0.72%)
Oct 07, 2020 9.536 9.614 9.350 9.575 1,930,221 +0.15(+1.56%)
Oct 06, 2020 9.713 9.742 9.428 9.428 2,196,522 -0.27(-2.83%)
Oct 05, 2020 9.614 9.771 9.595 9.703 1,209,609 +0.14(+1.44%)
Oct 02, 2020 9.556 9.634 9.359 9.565 3,896,668 -0.10(-1.02%)
Oct 01, 2020 9.909 9.928 9.624 9.664 2,094,084 -0.25(-2.48%)
Sep 30, 2020 9.997 10.11 9.870 9.909 1,308,909 -0.08(-0.79%)
Sep 29, 2020 9.899 10.04 9.850 9.987 1,436,384 +0.07(+0.69%)
Sep 28, 2020 9.879 9.977 9.801 9.919 1,492,760 +0.08(+0.80%)
Sep 25, 2020 9.820 9.899 9.722 9.840 1,596,727 -0.04(-0.40%)
Sep 24, 2020 9.850 10.03 9.752 9.879 3,268,652 -0.04(-0.40%)
Sep 23, 2020 10.45 10.46 9.899 9.919 1,970,105 -0.53(-5.07%)
Sep 22, 2020 10.30 10.48 10.28 10.45 1,535,696 +0.20(+1.91%)
Sep 21, 2020 10.11 10.37 9.997 10.25 2,059,870 -0.03(-0.29%)
Sep 18, 2020 10.67 10.67 10.23 10.28 3,217,103 -0.37(-3.50%)
Sep 17, 2020 10.82 10.86 10.62 10.65 1,609,724 -0.27(-2.51%)
Sep 16, 2020 11.15 11.15 10.87 10.93 1,599,699 -0.04(-0.36%)
Sep 15, 2020 11.22 11.31 10.91 10.97 1,575,224 -0.10(-0.89%)
Sep 14, 2020 10.84 11.14 10.79 11.07 2,069,312 +0.33(+3.11%)
Sep 11, 2020 10.53 10.84 10.51 10.73 1,589,388 +0.24(+2.24%)
Sep 10, 2020 10.72 10.79 10.48 10.50 1,438,621 -0.19(-1.74%)
Sep 09, 2020 10.54 10.75 10.50 10.68 1,603,688 +0.33(+3.22%)
Sep 08, 2020 10.26 10.64 10.20 10.35 1,566,330 -0.31(-2.94%)
Sep 04, 2020 10.68 10.82 10.52 10.66 1,843,907 -0.01(-0.09%)
Sep 03, 2020 11.04 11.18 10.63 10.67 2,664,088 -0.39(-3.55%)
Sep 02, 2020 11.31 11.37 10.99 11.07 1,855,516 -0.26(-2.34%)
Sep 01, 2020 11.41 11.47 11.15 11.33 1,562,039 -0.02(-0.17%)
Aug 31, 2020 11.44 11.55 11.34 11.35 2,001,937 -0.12(-1.03%)
Aug 28, 2020 11.28 11.58 11.17 11.47 2,879,716 +0.35(+3.18%)
Aug 27, 2020 10.94 11.20 10.87 11.12 2,295,079 +0.18(+1.61%)
Aug 26, 2020 10.89 10.96 10.66 10.94 1,881,432 +0.08(+0.72%)
Aug 25, 2020 10.46 11.00 10.46 10.86 3,467,460 +0.42(+4.04%)
Aug 24, 2020 10.37 10.50 10.30 10.44 1,293,081 +0.09(+0.85%)
Aug 21, 2020 10.82 10.97 10.31 10.35 2,782,781 -0.40(-3.74%)
Aug 20, 2020 10.40 10.78 10.35 10.75 2,299,070 +0.35(+3.40%)
Aug 19, 2020 10.23 10.50 10.23 10.40 1,673,971 +0.21(+2.02%)
Aug 18, 2020 10.25 10.26 10.11 10.19 1,491,989 +0.00(+0.00%)
Aug 17, 2020 10.31 10.34 10.11 10.19 1,889,880 -0.04(-0.38%)
Aug 14, 2020 10.27 10.29 10.15 10.23 1,018,073 -0.04(-0.38%)
Aug 13, 2020 10.26 10.42 10.21 10.27 1,226,640 +0.01(+0.10%)
Aug 12, 2020 10.12 10.39 10.11 10.26 1,871,918 +0.30(+3.05%)
Aug 11, 2020 10.15 10.27 9.938 9.958 2,001,533 -0.18(-1.74%)
Aug 10, 2020 10.19 10.28 10.05 10.13 1,302,456 -0.04(-0.39%)
Aug 07, 2020 10.09 10.21 9.997 10.17 1,779,589 +0.06(+0.58%)
Aug 06, 2020 10.23 10.26 10.03 10.11 2,401,231 -0.08(-0.77%)
Aug 05, 2020 10.32 10.47 10.09 10.19 3,331,647 -0.06(-0.57%)
Aug 04, 2020 10.04 10.27 9.958 10.25 2,931,286 +0.22(+2.15%)
Aug 03, 2020 10.03 10.09 9.860 10.04 2,683,598 +0.07(+0.69%)
Jul 31, 2020 10.07 10.12 9.909 9.968 4,947,664 -0.10(-0.97%)
Jul 30, 2020 10.14 10.22 9.889 10.07 5,161,363 -0.26(-2.47%)
Jul 29, 2020 11.53 11.55 10.03 10.32 13,245,026 -1.43(-12.19%)
Jul 28, 2020 11.87 11.95 11.71 11.75 2,422,119 -0.15(-1.24%)
Jul 27, 2020 11.78 12.00 11.78 11.90 2,456,842 +0.22(+1.85%)
Jul 24, 2020 11.71 11.78 11.63 11.68 1,619,458 -0.09(-0.75%)
Jul 23, 2020 11.77 12.06 11.65 11.77 2,911,827 +0.03(+0.25%)
Jul 22, 2020 11.59 11.92 11.51 11.74 3,333,532 +0.28(+2.48%)
Jul 21, 2020 11.82 11.91 11.44 11.46 2,435,225 -0.27(-2.34%)
Jul 20, 2020 11.78 12.10 11.61 11.73 4,771,587 +0.09(+0.76%)
Jul 17, 2020 11.24 11.73 11.10 11.65 5,218,185 +0.56(+5.04%)
Jul 16, 2020 11.28 11.41 11.08 11.09 2,472,684 -0.26(-2.25%)
Jul 15, 2020 10.79 11.34 10.66 11.34 4,367,110 +0.67(+6.25%)
Jul 14, 2020 10.52 10.85 10.40 10.67 2,718,866 +0.23(+2.16%)
Jul 13, 2020 10.70 10.84 10.44 10.45 1,900,451 -0.20(-1.84%)
Jul 10, 2020 10.39 10.65 10.39 10.64 1,431,397 +0.24(+2.26%)
Jul 09, 2020 10.62 10.66 10.30 10.41 2,685,215 -0.20(-1.85%)
Jul 08, 2020 10.60 10.78 10.55 10.61 2,064,240 +0.02(+0.19%)
Jul 07, 2020 10.13 10.62 10.09 10.59 3,005,462 +0.41(+4.05%)
Jul 06, 2020 10.04 10.45 10.04 10.17 3,375,198 +0.25(+2.47%)
Jul 02, 2020 10.07 10.18 9.924 9.928 1,428,136 -0.04(-0.39%)
Jul 01, 2020 10.05 10.15 9.796 9.968 1,827,117 -0.09(-0.88%)
Jun 30, 2020 9.840 10.10 9.762 10.06 1,448,770 +0.16(+1.59%)
Jun 29, 2020 9.938 10.01 9.722 9.899 1,922,246 +0.21(+2.13%)
Jun 26, 2020 9.781 9.781 9.477 9.693 1,857,463 -0.05(-0.50%)
Jun 25, 2020 9.526 9.781 9.467 9.742 2,572,760 +0.25(+2.58%)
Jun 24, 2020 9.624 9.811 9.462 9.497 2,962,107 -0.38(-3.87%)
Jun 23, 2020 9.987 10.04 9.811 9.879 2,653,210 -0.03(-0.30%)
Jun 22, 2020 10.12 10.12 9.850 9.909 1,805,895 -0.21(-2.04%)
Jun 19, 2020 10.29 10.33 9.776 10.11 4,369,112 -0.02(-0.19%)
Jun 18, 2020 9.840 10.20 9.830 10.13 1,546,229 +0.21(+2.07%)
Jun 17, 2020 9.938 10.20 9.909 9.928 1,971,971 -0.02(-0.20%)
Jun 16, 2020 10.12 10.15 9.781 9.948 2,149,234 +0.06(+0.60%)
Jun 15, 2020 9.683 10.05 9.595 9.889 1,857,367 -0.12(-1.18%)
Jun 12, 2020 9.713 10.15 9.614 10.01 7,163,920 +0.36(+3.76%)
Jun 11, 2020 9.987 10.09 9.614 9.644 2,781,761 -0.61(-5.93%)
Jun 10, 2020 10.60 10.60 10.18 10.25 1,498,998 -0.29(-2.79%)
Jun 09, 2020 10.06 10.59 9.948 10.55 2,472,014 +0.31(+3.07%)
Jun 08, 2020 10.17 10.29 10.01 10.23 1,893,203 +0.17(+1.66%)
Jun 05, 2020 10.29 10.36 10.03 10.07 2,408,801 -0.02(-0.19%)
Jun 04, 2020 10.31 10.40 10.04 10.09 1,972,561 -0.32(-3.11%)
Jun 03, 2020 10.68 10.68 10.32 10.41 1,933,388 -0.23(-2.12%)
Jun 02, 2020 10.53 10.67 10.41 10.63 1,947,153 +0.15(+1.40%)
Jun 01, 2020 10.66 10.77 10.40 10.49 1,870,798 -0.18(-1.66%)
May 29, 2020 10.36 10.69 10.30 10.66 2,256,110 +0.31(+3.03%)
May 28, 2020 10.45 10.53 10.24 10.35 1,640,343 -0.09(-0.85%)
May 27, 2020 10.19 10.46 9.958 10.44 2,840,506 +0.34(+3.40%)
May 26, 2020 9.909 10.10 9.865 10.10 2,241,949 +0.33(+3.42%)
May 22, 2020 9.595 9.786 9.556 9.762 1,269,023 +0.08(+0.81%)
May 21, 2020 9.938 9.973 9.600 9.683 1,426,564 -0.20(-1.99%)
May 20, 2020 9.781 9.909 9.644 9.879 3,004,289 +0.27(+2.86%)
May 19, 2020 9.614 9.791 9.526 9.605 3,429,770 -0.01(-0.10%)
May 18, 2020 9.958 10.01 9.595 9.614 2,976,399 -0.04(-0.41%)
May 15, 2020 9.811 9.870 9.605 9.654 3,496,900 +0.05(+0.51%)
May 14, 2020 9.909 9.928 9.556 9.605 5,111,685 -0.46(-4.58%)
May 13, 2020 10.53 10.58 9.977 10.07 3,356,383 -0.38(-3.66%)
May 12, 2020 10.45 10.67 10.42 10.45 3,629,353 -0.02(-0.19%)
May 11, 2020 10.46 10.65 10.41 10.47 2,495,653 -0.07(-0.65%)
May 08, 2020 10.60 10.65 10.41 10.54 2,972,166 +0.15(+1.42%)
May 07, 2020 10.56 10.71 10.35 10.39 3,208,809 -0.03(-0.28%)
May 06, 2020 10.78 10.84 10.40 10.42 2,726,992 -0.33(-3.10%)
May 05, 2020 10.74 11.05 10.70 10.75 4,029,267 +0.08(+0.74%)
May 04, 2020 10.20 10.84 10.16 10.67 6,252,223 +0.58(+5.73%)
May 01, 2020 9.624 10.15 9.477 10.10 3,849,066 +0.32(+3.31%)
Apr 30, 2020 9.820 10.08 9.713 9.771 2,700,189 -0.18(-1.78%)
Apr 29, 2020 10.08 10.21 9.899 9.948 3,086,996 -0.03(-0.29%)
Apr 28, 2020 9.919 10.21 9.664 9.977 2,617,688 +0.15(+1.50%)
Apr 27, 2020 10.02 10.07 9.820 9.830 3,249,397 -0.16(-1.57%)
Apr 24, 2020 9.781 10.14 9.762 9.987 5,505,525 +0.34(+3.56%)
Apr 23, 2020 9.467 9.870 9.340 9.644 8,382,100 +0.28(+3.04%)
Apr 22, 2020 9.389 9.507 9.212 9.359 4,023,974 +0.11(+1.17%)
Apr 21, 2020 9.369 9.482 9.242 9.251 2,444,757 -0.27(-2.88%)
Apr 20, 2020 9.556 9.713 9.407 9.526 3,992,514 -0.03(-0.31%)
Apr 17, 2020 9.507 9.654 9.261 9.556 5,566,479 +0.05(+0.52%)
Apr 16, 2020 9.359 9.664 9.301 9.507 4,337,404 +0.26(+2.87%)
Apr 15, 2020 8.790 9.310 8.712 9.242 3,263,793 +0.17(+1.84%)
Apr 14, 2020 9.124 9.394 8.888 9.075 3,606,644 +0.02(+0.22%)
Apr 13, 2020 9.016 9.173 8.928 9.055 3,434,107 -0.04(-0.43%)
Apr 09, 2020 8.918 9.202 8.830 9.095 3,048,613 +0.26(+3.00%)
Apr 08, 2020 8.879 9.041 8.442 8.830 4,304,119 -0.02(-0.22%)
Apr 07, 2020 8.869 9.359 8.732 8.849 6,459,066 +0.12(+1.35%)
Apr 06, 2020 8.241 8.751 8.197 8.732 5,413,803 +0.34(+4.09%)
Apr 03, 2020 7.849 8.398 7.652 8.388 7,351,878 +0.50(+6.34%)
Apr 02, 2020 7.731 8.094 7.407 7.888 4,461,805 +0.28(+3.74%)
Apr 01, 2020 7.397 7.770 7.221 7.603 3,680,476 +0.11(+1.44%)
Mar 31, 2020 7.338 7.721 7.064 7.495 4,001,722 +0.26(+3.52%)
Mar 30, 2020 6.818 7.270 6.593 7.240 5,284,060 +0.45(+6.65%)
Mar 27, 2020 6.308 6.838 6.230 6.789 11,488,999 +0.27(+4.22%)
Mar 26, 2020 6.338 6.534 5.955 6.514 10,452,434 +0.21(+3.27%)
Mar 25, 2020 6.652 6.652 6.132 6.308 6,068,694 -0.26(-4.03%)
Mar 24, 2020 6.534 6.632 6.024 6.573 3,913,286 +0.48(+7.89%)
Mar 23, 2020 6.092 6.348 6.014 6.092 2,392,685 -0.09(-1.43%)
Mar 20, 2020 6.024 6.357 5.985 6.181 3,600,868 +0.26(+4.30%)
Mar 19, 2020 5.465 5.975 5.259 5.926 2,654,964 +0.53(+9.82%)
Mar 18, 2020 5.975 6.249 5.201 5.396 3,667,059 -1.03(-16.03%)
Mar 17, 2020 6.191 6.446 5.985 6.426 2,779,473 +0.29(+4.80%)
Mar 16, 2020 5.896 6.230 5.710 6.132 3,399,241 -0.47(-7.13%)
Mar 13, 2020 6.583 6.661 6.249 6.603 3,721,858 +0.28(+4.50%)
Mar 12, 2020 6.377 6.554 5.886 6.318 3,643,156 -0.57(-8.26%)
Mar 11, 2020 7.162 7.162 6.681 6.887 3,138,637 -0.40(-5.52%)
Mar 10, 2020 7.329 7.358 6.774 7.289 3,246,639 +0.26(+3.77%)
Mar 09, 2020 7.750 7.780 6.995 7.024 3,985,645 -1.30(-15.57%)
Mar 06, 2020 8.447 8.457 8.192 8.319 2,844,142 -0.31(-3.64%)
Mar 05, 2020 8.378 8.673 8.329 8.633 2,317,302 +0.10(+1.15%)
Mar 04, 2020 8.633 8.702 8.506 8.535 3,080,016 +0.03(+0.35%)
Mar 03, 2020 8.457 8.702 8.231 8.506 3,286,344 +0.06(+0.70%)
Mar 02, 2020 8.545 8.584 8.172 8.447 4,032,691 -0.07(-0.81%)
Feb 28, 2020 7.956 8.516 7.849 8.516 5,481,979 +0.36(+4.45%)
Feb 27, 2020 8.202 8.300 7.986 8.153 2,445,320 -0.21(-2.46%)
Feb 26, 2020 8.525 8.555 8.329 8.359 2,257,790 -0.08(-0.93%)
Feb 25, 2020 8.702 8.712 8.427 8.437 2,474,815 -0.28(-3.26%)
Feb 24, 2020 8.575 8.761 8.476 8.722 2,006,583 -0.15(-1.66%)
Feb 21, 2020 8.859 8.908 8.717 8.869 1,959,087 -0.03(-0.33%)
Feb 20, 2020 9.016 9.104 8.884 8.898 1,593,161 -0.14(-1.52%)
Feb 19, 2020 9.134 9.193 9.031 9.036 1,384,852 -0.06(-0.65%)
Feb 18, 2020 9.036 9.132 8.982 9.095 1,839,895 +0.03(+0.32%)
Feb 14, 2020 9.134 9.222 9.065 9.065 1,259,544 -0.07(-0.75%)
Feb 13, 2020 9.261 9.267 9.075 9.134 1,446,014 -0.19(-2.00%)
Feb 12, 2020 9.124 9.408 9.085 9.320 3,396,465 +0.26(+2.93%)
Feb 11, 2020 8.692 9.173 8.663 9.055 5,206,072 +0.42(+4.89%)
Feb 10, 2020 8.349 8.663 8.261 8.633 3,638,800 +0.23(+2.68%)
Feb 07, 2020 8.663 9.075 8.290 8.408 5,257,734 -0.08(-0.92%)
Feb 06, 2020 8.633 8.633 8.369 8.486 1,661,624 -0.12(-1.37%)
Feb 05, 2020 8.604 8.624 8.359 8.604 2,033,421 +0.07(+0.80%)
Feb 04, 2020 8.280 8.565 8.280 8.535 3,022,132 +0.39(+4.82%)
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.