Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 27.14 27.24 26.80 26.90 2,064,475 -0.38(-1.40%)
Sep 28, 2006 27.69 27.95 27.25 27.29 3,009,583 -0.30(-1.09%)
Sep 27, 2006 27.04 27.60 26.62 27.59 2,987,019 +0.40(+1.49%)
Sep 26, 2006 26.65 27.36 26.38 27.18 3,565,800 +0.43(+1.62%)
Sep 25, 2006 27.46 27.47 25.57 26.75 8,355,090 -1.04(-3.76%)
Sep 22, 2006 28.32 28.75 27.65 27.79 1,710,926 -0.46(-1.61%)
Sep 21, 2006 28.53 28.75 28.07 28.25 2,214,947 -0.16(-0.57%)
Sep 20, 2006 28.63 29.23 28.29 28.41 2,195,102 -0.14(-0.49%)
Sep 19, 2006 28.89 29.00 28.23 28.55 2,051,290 -0.35(-1.22%)
Sep 18, 2006 28.57 29.10 28.31 28.91 2,008,201 +0.59(+2.08%)
Sep 15, 2006 28.21 28.69 28.07 28.32 2,195,646 +0.10(+0.37%)
Sep 14, 2006 29.06 29.57 28.00 28.21 2,625,042 -0.69(-2.39%)
Sep 13, 2006 27.96 29.04 27.96 28.91 2,293,922 +0.91(+3.26%)
Sep 12, 2006 28.03 28.88 27.64 27.99 2,379,828 -0.04(-0.13%)
Sep 11, 2006 29.43 29.49 27.81 28.03 4,718,063 -1.90(-6.34%)
Sep 08, 2006 29.94 30.36 29.81 29.93 1,850,796 -0.12(-0.39%)
Sep 07, 2006 30.20 30.31 29.66 30.05 2,228,404 -0.24(-0.80%)
Sep 06, 2006 30.91 31.25 30.18 30.29 2,461,793 -0.87(-2.79%)
Sep 05, 2006 30.53 31.31 30.40 31.16 2,787,069 +0.46(+1.49%)
Sep 01, 2006 30.20 30.77 29.91 30.70 2,484,493 +0.57(+1.90%)
Aug 31, 2006 29.24 30.35 29.15 30.13 2,801,613 +0.97(+3.33%)
Aug 30, 2006 29.36 29.36 28.77 29.16 1,547,541 +0.15(+0.53%)
Aug 29, 2006 29.02 29.06 28.53 29.00 1,770,598 +0.11(+0.38%)
Aug 28, 2006 28.77 29.12 28.54 28.89 1,415,962 +0.06(+0.20%)
Aug 25, 2006 29.09 29.16 28.78 28.83 1,433,361 -0.04(-0.13%)
Aug 24, 2006 29.88 30.10 28.78 28.87 1,847,942 -0.78(-2.63%)
Aug 23, 2006 29.79 30.49 29.27 29.65 2,940,667 -0.02(-0.07%)
Aug 22, 2006 29.63 29.89 29.18 29.67 2,219,841 +0.08(+0.27%)
Aug 21, 2006 28.62 29.65 28.62 29.59 2,525,815 +1.09(+3.82%)
Aug 18, 2006 28.43 28.67 28.19 28.50 1,304,093 +0.24(+0.83%)
Aug 17, 2006 28.55 28.93 28.03 28.26 1,489,771 -0.51(-1.76%)
Aug 16, 2006 28.82 29.05 28.54 28.77 1,244,829 +0.29(+1.03%)
Aug 15, 2006 27.86 28.71 27.66 28.48 2,445,617 +0.88(+3.20%)
Aug 14, 2006 28.35 28.40 27.48 27.60 1,456,061 -0.75(-2.65%)
Aug 11, 2006 28.36 28.57 28.16 28.35 1,242,246 +0.24(+0.84%)
Aug 10, 2006 28.16 28.33 27.85 28.11 1,607,893 -0.21(-0.75%)
Aug 09, 2006 28.48 28.83 27.81 28.32 2,212,637 -0.01(-0.03%)
Aug 08, 2006 28.69 28.94 28.12 28.33 1,872,273 -0.60(-2.08%)
Aug 07, 2006 28.70 29.65 28.18 28.93 1,984,413 +0.43(+1.52%)
Aug 04, 2006 29.24 29.53 28.18 28.50 1,700,324 -0.56(-1.92%)
Aug 03, 2006 29.13 29.25 28.77 29.06 1,350,173 -0.38(-1.30%)
Aug 02, 2006 29.80 29.83 29.17 29.44 1,914,274 -0.16(-0.55%)
Aug 01, 2006 29.35 29.72 28.93 29.60 1,986,452 +0.25(+0.85%)
Jul 31, 2006 29.06 29.57 28.91 29.35 2,742,620 +0.32(+1.12%)
Jul 28, 2006 28.71 29.13 28.34 29.03 2,985,388 +0.90(+3.19%)
Jul 27, 2006 28.80 29.06 28.04 28.13 2,595,682 -0.44(-1.54%)
Jul 26, 2006 28.80 28.80 28.10 28.57 1,922,838 -0.09(-0.31%)
Jul 25, 2006 28.24 28.84 27.83 28.66 1,864,253 +0.43(+1.51%)
Jul 24, 2006 27.57 28.32 27.44 28.24 1,978,161 +0.98(+3.59%)
Jul 21, 2006 28.54 28.54 27.04 27.26 2,044,765 -0.86(-3.06%)
Jul 20, 2006 29.35 29.59 28.04 28.12 1,743,141 -1.18(-4.02%)
Jul 19, 2006 28.01 29.49 27.48 29.29 2,532,339 +1.01(+3.56%)
Jul 18, 2006 28.74 29.13 28.00 28.29 1,967,694 -0.35(-1.21%)
Jul 17, 2006 29.35 29.46 28.45 28.63 1,835,436 -0.79(-2.70%)
Jul 14, 2006 29.43 29.60 28.43 29.43 2,321,923 +0.07(+0.23%)
Jul 13, 2006 30.02 30.17 29.32 29.36 2,068,553 -0.88(-2.92%)
Jul 12, 2006 30.31 31.08 30.13 30.24 3,536,032 +0.01(+0.02%)
Jul 11, 2006 29.35 30.33 29.28 30.24 1,868,195 +0.73(+2.47%)
Jul 10, 2006 29.19 29.83 29.02 29.51 1,560,182 -0.11(-0.37%)
Jul 07, 2006 29.48 30.18 29.33 29.62 1,547,133 -0.16(-0.54%)
Jul 06, 2006 29.52 30.29 29.46 29.78 1,785,958 +0.16(+0.55%)
Jul 05, 2006 29.87 30.14 29.24 29.62 2,662,287 -0.65(-2.16%)
Jul 03, 2006 29.50 30.48 29.42 30.27 1,120,047 +0.87(+2.95%)
Jun 30, 2006 29.43 29.85 28.90 29.41 2,408,101 +0.09(+0.30%)
Jun 29, 2006 27.81 29.39 27.81 29.32 2,952,629 +1.88(+6.84%)
Jun 28, 2006 27.32 27.68 26.70 27.44 2,915,113 +0.09(+0.32%)
Jun 27, 2006 28.54 28.72 27.21 27.35 3,223,126 -1.25(-4.37%)
Jun 26, 2006 29.09 29.25 28.43 28.60 1,572,279 -0.35(-1.19%)
Jun 23, 2006 28.43 29.29 28.27 28.95 2,474,298 +0.35(+1.21%)
Jun 22, 2006 28.36 29.10 27.68 28.60 3,464,806 +0.32(+1.14%)
Jun 21, 2006 26.78 28.50 26.78 28.28 2,602,614 +1.47(+5.49%)
Jun 20, 2006 26.85 27.50 26.40 26.81 2,598,672 +0.30(+1.14%)
Jun 19, 2006 27.65 27.74 26.43 26.51 2,653,859 -1.46(-5.23%)
Jun 16, 2006 28.11 28.84 27.62 27.97 4,114,406 -0.11(-0.39%)
Jun 15, 2006 26.87 28.13 26.65 28.08 4,272,355 +2.09(+8.04%)
Jun 14, 2006 26.01 26.45 25.48 25.99 4,974,559 +0.57(+2.26%)
Jun 13, 2006 26.05 26.30 25.13 25.42 7,334,406 -1.45(-5.39%)
Jun 12, 2006 27.74 28.03 26.79 26.87 2,807,458 -0.77(-2.79%)
Jun 09, 2006 28.74 29.00 27.26 27.64 3,542,965 -0.21(-0.77%)
Jun 08, 2006 27.78 28.10 26.26 27.85 6,831,336 -0.74(-2.57%)
Jun 07, 2006 29.11 29.66 28.54 28.59 3,778,392 -0.94(-3.19%)
Jun 06, 2006 30.69 30.69 28.95 29.53 4,958,112 -1.48(-4.77%)
Jun 05, 2006 32.08 32.86 30.74 31.01 3,270,293 -0.99(-3.10%)
Jun 02, 2006 31.63 32.08 31.10 32.00 2,582,497 +0.85(+2.74%)
Jun 01, 2006 29.89 31.22 29.70 31.15 2,543,486 +0.63(+2.07%)
May 31, 2006 30.02 31.24 29.93 30.52 2,958,202 +0.64(+2.14%)
May 30, 2006 30.80 31.19 29.53 29.88 3,222,310 -0.96(-3.10%)
May 26, 2006 30.44 30.89 30.02 30.83 2,041,503 +0.52(+1.70%)
May 25, 2006 29.62 30.32 29.27 30.32 3,430,552 +1.35(+4.67%)
May 24, 2006 28.38 30.08 28.03 28.96 5,836,343 +0.18(+0.61%)
May 23, 2006 28.69 29.42 28.43 28.79 4,288,666 +0.92(+3.30%)
May 22, 2006 27.88 28.11 25.89 27.87 6,014,409 -0.70(-2.45%)
May 19, 2006 28.02 28.90 27.15 28.57 4,491,199 +0.25(+0.88%)
May 18, 2006 28.68 29.45 28.21 28.32 4,622,098 -0.68(-2.33%)
May 17, 2006 29.60 30.05 28.33 28.99 5,096,351 -0.36(-1.23%)
May 16, 2006 28.62 29.74 28.40 29.35 4,571,396 +0.84(+2.94%)
May 15, 2006 28.84 29.10 27.18 28.52 5,470,696 -1.80(-5.92%)
May 12, 2006 31.68 31.68 29.16 30.31 5,506,446 -1.69(-5.29%)
May 11, 2006 32.63 33.36 31.78 32.00 4,116,717 -0.52(-1.58%)
May 10, 2006 32.19 32.61 31.45 32.52 2,704,832 +0.52(+1.61%)
May 09, 2006 31.52 32.24 31.14 32.00 2,741,805 +0.74(+2.38%)
May 08, 2006 31.59 31.99 30.96 31.26 1,988,899 -0.35(-1.12%)
May 05, 2006 31.47 31.82 31.13 31.61 2,126,866 +0.49(+1.58%)
May 04, 2006 30.71 31.40 30.52 31.12 2,850,003 +0.23(+0.74%)
May 03, 2006 31.83 31.83 30.53 30.89 2,231,938 -0.59(-1.87%)
May 02, 2006 31.05 32.08 31.05 31.48 3,524,206 +0.74(+2.39%)
May 01, 2006 29.91 31.10 29.91 30.74 3,107,723 +0.84(+2.80%)
Apr 28, 2006 29.60 30.10 29.52 29.91 2,278,970 +0.63(+2.14%)
Apr 27, 2006 30.05 30.35 28.99 29.28 2,473,483 -1.10(-3.61%)
Apr 26, 2006 30.71 30.75 30.03 30.38 1,614,417 +0.04(+0.15%)
Apr 25, 2006 30.90 31.31 30.03 30.33 1,932,489 -0.36(-1.17%)
Apr 24, 2006 30.76 31.05 30.17 30.69 1,554,201 -0.06(-0.19%)
Apr 21, 2006 30.62 31.50 30.38 30.75 2,846,197 +0.31(+1.02%)
Apr 20, 2006 31.96 31.96 29.98 30.44 3,961,351 -1.19(-3.77%)
Apr 19, 2006 30.57 31.70 30.26 31.63 4,445,663 +1.40(+4.62%)
Apr 18, 2006 29.58 30.80 29.50 30.24 4,533,201 +0.89(+3.03%)
Apr 17, 2006 28.76 29.37 28.71 29.35 2,386,353 +1.04(+3.69%)
Apr 13, 2006 28.14 28.46 27.60 28.30 1,633,855 +0.16(+0.57%)
Apr 12, 2006 27.44 28.15 27.43 28.14 1,525,520 +0.70(+2.55%)
Apr 11, 2006 27.82 28.24 27.25 27.44 1,613,194 -0.11(-0.40%)
Apr 10, 2006 27.28 27.93 27.05 27.55 3,132,870 -0.02(-0.08%)
Apr 07, 2006 28.14 28.40 27.37 27.57 3,255,341 -1.19(-4.14%)
Apr 06, 2006 29.22 29.28 28.26 28.77 3,433,407 -0.08(-0.28%)
Apr 05, 2006 28.04 28.98 28.04 28.85 3,367,481 +0.89(+3.18%)
Apr 04, 2006 27.71 28.10 27.20 27.96 2,888,879 +0.42(+1.52%)
Apr 03, 2006 26.71 27.92 26.71 27.54 3,357,831 +1.05(+3.97%)
Mar 31, 2006 26.57 27.04 26.04 26.48 2,060,533 -0.35(-1.32%)
Mar 30, 2006 26.44 27.27 26.42 26.84 3,614,871 +1.06(+4.11%)
Mar 29, 2006 25.17 25.84 25.07 25.78 2,204,753 +0.68(+2.73%)
Mar 28, 2006 25.58 25.67 24.97 25.09 2,349,516 -0.52(-2.04%)
Mar 27, 2006 25.82 25.93 25.40 25.62 1,647,312 -0.29(-1.14%)
Mar 24, 2006 25.41 26.05 25.30 25.91 2,670,306 +0.54(+2.12%)
Mar 23, 2006 25.34 25.41 25.07 25.37 1,641,603 +0.36(+1.44%)
Mar 22, 2006 24.28 25.23 24.28 25.01 1,675,313 +0.36(+1.46%)
Mar 21, 2006 24.28 24.95 23.17 24.65 5,693,075 -0.66(-2.62%)
Mar 20, 2006 26.34 26.63 24.98 25.31 5,233,910 -1.10(-4.18%)
Mar 17, 2006 26.73 26.74 26.25 26.42 1,474,547 -0.18(-0.66%)
Mar 16, 2006 26.93 27.03 26.48 26.59 1,764,346 -0.25(-0.93%)
Mar 15, 2006 26.69 26.92 26.37 26.85 1,804,037 +0.32(+1.22%)
Mar 14, 2006 26.48 26.82 26.23 26.52 2,633,198 +0.26(+1.01%)
Mar 13, 2006 25.23 26.36 25.20 26.26 2,706,599 +1.09(+4.33%)
Mar 10, 2006 24.94 25.25 24.25 25.17 2,623,683 +0.27(+1.09%)
Mar 09, 2006 25.20 25.75 24.28 24.90 2,414,490 +0.17(+0.68%)
Mar 08, 2006 25.93 25.93 24.13 24.73 6,925,670 -1.57(-5.96%)
Mar 07, 2006 27.49 27.55 25.94 26.29 3,815,636 -1.44(-5.20%)
Mar 06, 2006 28.32 28.88 27.59 27.74 3,505,856 -0.23(-0.82%)
Mar 03, 2006 27.37 28.07 27.37 27.96 2,352,778 +0.49(+1.79%)
Mar 02, 2006 27.34 27.96 27.23 27.47 2,894,044 +0.26(+0.95%)
Mar 01, 2006 27.40 27.96 27.09 27.21 2,438,821 -0.10(-0.35%)
Feb 28, 2006 26.80 27.40 26.01 27.31 2,862,101 +0.51(+1.89%)
Feb 27, 2006 27.35 27.65 26.59 26.80 1,918,216 -0.42(-1.54%)
Feb 24, 2006 26.99 27.37 26.83 27.22 1,517,229 +0.43(+1.62%)
Feb 23, 2006 27.40 27.77 26.56 26.79 2,925,579 +13.33(+99.10%)
Feb 22, 2006 13.64 13.81 13.32 13.45 3,861,988 -0.34(-2.45%)
Feb 21, 2006 14.10 14.15 13.67 13.79 3,882,377 +0.30(+2.21%)
Feb 17, 2006 13.24 13.49 13.24 13.49 4,560,658 -12.96(-48.98%)
Feb 16, 2006 26.12 26.47 26.00 26.45 6,714,846 +0.61(+2.35%)
Feb 15, 2006 25.47 26.02 25.13 25.84 8,880,452 +0.79(+3.14%)
Feb 14, 2006 24.90 25.27 24.65 25.06 9,166,988 +0.08(+0.32%)
Feb 13, 2006 25.75 25.76 24.83 24.98 7,874,584 -0.78(-3.03%)
Feb 10, 2006 26.02 26.14 25.29 25.76 10,455,043 -0.36(-1.37%)
Feb 09, 2006 26.02 26.69 25.99 26.11 8,888,608 +0.36(+1.41%)
Feb 08, 2006 25.29 25.87 24.63 25.75 12,229,720 +0.53(+2.09%)
Feb 07, 2006 26.89 27.13 25.20 25.22 13,946,219 -1.55(-5.78%)
Feb 06, 2006 25.95 26.98 25.84 26.77 13,835,302 +1.02(+3.97%)
Feb 03, 2006 26.15 26.19 25.42 25.75 12,877,825 -0.17(-0.65%)
Feb 02, 2006 27.03 27.35 25.64 25.92 24,576,882 -0.93(-3.48%)
Feb 01, 2006 30.22 30.22 26.67 26.85 34,204,936 -2.24(-7.69%)
Jan 31, 2006 29.10 29.17 28.67 29.09 6,522,916 +0.10(+0.34%)
Jan 30, 2006 29.41 29.52 28.74 28.99 4,802,066 +0.10(+0.33%)
Jan 27, 2006 28.39 29.03 28.06 28.89 6,774,654 +1.11(+3.98%)
Jan 26, 2006 27.40 28.08 27.04 27.79 4,586,213 +0.78(+2.87%)
Jan 25, 2006 28.16 28.65 26.82 27.01 9,173,513 -0.93(-3.32%)
Jan 24, 2006 27.39 28.68 27.39 27.94 7,875,672 +0.62(+2.26%)
Jan 23, 2006 26.83 27.43 26.56 27.32 4,375,252 +0.52(+1.95%)
Jan 20, 2006 27.64 27.93 26.45 26.80 7,167,758 -0.43(-1.57%)
Jan 19, 2006 26.02 27.37 25.95 27.22 8,037,698 +1.59(+6.20%)
Jan 18, 2006 25.93 26.25 25.33 25.63 5,991,709 -0.83(-3.14%)
Jan 17, 2006 27.04 27.14 26.39 26.47 5,680,162 -0.39(-1.47%)
Jan 13, 2006 27.31 27.31 26.59 26.86 5,507,261 -0.36(-1.32%)
Jan 12, 2006 26.47 27.92 26.36 27.22 13,920,121 +1.30(+5.02%)
Jan 11, 2006 25.36 26.05 25.36 25.92 6,036,293 +0.58(+2.28%)
Jan 10, 2006 24.77 25.67 24.76 25.34 5,570,875 +0.29(+1.15%)
Jan 09, 2006 25.09 25.19 24.71 25.05 5,501,824 -0.30(-1.18%)
Jan 06, 2006 25.34 25.71 25.10 25.35 5,554,564 +0.45(+1.79%)
Jan 05, 2006 25.77 25.77 24.74 24.91 8,343,264 -0.94(-3.63%)
Jan 04, 2006 24.98 26.11 24.67 25.84 10,258,763 +0.84(+3.37%)
Jan 03, 2006 23.56 25.10 23.56 25.00 9,312,703 +1.68(+7.23%)
Dec 30, 2005 23.57 23.60 23.21 23.32 2,700,618 -0.34(-1.43%)
Dec 29, 2005 23.13 23.69 22.82 23.66 5,301,738 +0.62(+2.68%)
Dec 28, 2005 22.35 23.11 22.35 23.04 3,839,152 +0.68(+3.06%)
Dec 27, 2005 22.80 22.81 22.07 22.35 4,173,535 -0.45(-1.98%)
Dec 23, 2005 23.06 23.06 22.67 22.81 2,236,288 -0.24(-1.04%)
Dec 22, 2005 22.99 23.13 22.82 23.05 2,778,913 +0.24(+1.05%)
Dec 21, 2005 22.57 22.98 22.48 22.81 3,319,363 +0.27(+1.19%)
Dec 20, 2005 22.64 22.79 22.29 22.54 3,650,484 -0.09(-0.41%)
Dec 19, 2005 22.76 22.80 22.47 22.63 4,533,472 +0.38(+1.69%)
Dec 16, 2005 22.32 22.57 22.07 22.25 5,322,399 -0.06(-0.28%)
Dec 15, 2005 22.07 22.60 22.04 22.32 4,304,026 +0.17(+0.76%)
Dec 14, 2005 22.75 23.08 21.91 22.15 6,193,970 -0.75(-3.29%)
Dec 13, 2005 22.74 23.02 22.42 22.90 2,729,435 +0.16(+0.70%)
Dec 12, 2005 22.91 23.05 22.48 22.74 4,108,833 +0.14(+0.62%)
Dec 09, 2005 22.93 23.20 22.39 22.60 6,469,088 -0.17(-0.76%)
Dec 08, 2005 23.08 23.12 22.52 22.78 6,031,943 -0.26(-1.15%)
Dec 07, 2005 22.58 23.54 22.58 23.04 11,102,060 +0.64(+2.86%)
Dec 06, 2005 21.33 22.67 21.33 22.40 13,068,668 +1.00(+4.68%)
Dec 05, 2005 21.38 21.46 21.20 21.40 3,601,550 +0.39(+1.86%)
Dec 02, 2005 21.22 21.28 20.84 21.01 3,401,463 -0.20(-0.92%)
Dec 01, 2005 20.96 21.29 20.91 21.21 4,733,015 +0.25(+1.21%)
Nov 30, 2005 21.07 21.10 20.71 20.95 3,747,264 -0.19(-0.90%)
Nov 29, 2005 20.76 21.26 20.71 21.14 4,424,730 +0.48(+2.31%)
Nov 28, 2005 20.75 20.81 20.53 20.67 5,179,403 -0.01(-0.04%)
Nov 25, 2005 20.40 20.71 20.21 20.67 2,814,254 +0.40(+1.98%)
Nov 23, 2005 20.27 20.53 20.13 20.27 3,647,765 +0.01(+0.05%)
Nov 22, 2005 20.53 20.53 20.07 20.26 5,327,292 -0.00(-0.02%)
Nov 21, 2005 19.86 20.31 19.85 20.26 8,428,627 +0.86(+4.42%)
Nov 18, 2005 19.49 19.49 19.31 19.41 5,338,167 +0.23(+1.21%)
Nov 17, 2005 19.13 19.49 19.04 19.18 8,373,168 +0.33(+1.74%)
Nov 16, 2005 18.30 18.85 18.18 18.85 5,526,835 +0.61(+3.33%)
Nov 15, 2005 18.27 18.62 18.05 18.24 3,786,955 +0.05(+0.26%)
Nov 14, 2005 18.19 18.39 18.02 18.19 3,671,688 -0.10(-0.52%)
Nov 11, 2005 17.86 18.31 17.86 18.29 2,714,211 +0.43(+2.41%)
Nov 10, 2005 18.16 18.22 17.50 17.86 5,085,340 -0.22(-1.20%)
Nov 09, 2005 18.17 18.30 17.93 18.08 4,168,641 +0.06(+0.35%)
Nov 08, 2005 17.77 18.13 17.50 18.01 4,302,938 +0.18(+1.03%)
Nov 07, 2005 18.38 18.38 17.66 17.83 4,480,189 -0.49(-2.65%)
Nov 04, 2005 18.85 18.90 18.08 18.31 4,712,354 -0.44(-2.35%)
Nov 03, 2005 18.76 19.39 18.60 18.76 7,201,468 +0.21(+1.11%)
Nov 02, 2005 18.07 18.86 17.84 18.55 6,955,167 +0.53(+2.92%)
Nov 01, 2005 17.73 18.09 17.60 18.02 4,971,705 +0.44(+2.51%)
Oct 31, 2005 17.49 17.97 17.49 17.58 7,044,879 +0.17(+0.99%)
Oct 28, 2005 17.60 17.66 17.12 17.41 8,393,830 -0.10(-0.57%)
Oct 27, 2005 18.01 18.30 17.36 17.51 7,656,556 -0.38(-2.14%)
Oct 26, 2005 18.19 18.25 17.76 17.89 5,416,461 -0.22(-1.22%)
Oct 25, 2005 18.30 18.40 17.81 18.11 5,973,766 +0.17(+0.94%)
Oct 24, 2005 17.49 18.02 17.37 17.94 7,499,966 +0.56(+3.19%)
Oct 21, 2005 17.25 17.71 17.15 17.39 6,654,494 +0.03(+0.15%)
Oct 20, 2005 18.20 18.37 16.95 17.36 7,074,784 -0.90(-4.93%)
Oct 19, 2005 18.06 18.30 17.51 18.26 7,922,431 -0.10(-0.56%)
Oct 18, 2005 18.89 18.94 18.26 18.37 4,699,305 -0.73(-3.83%)
Oct 17, 2005 18.76 19.30 18.73 19.10 6,771,392 +0.70(+3.78%)
Oct 14, 2005 18.12 18.48 17.80 18.40 6,661,018 -0.02(-0.12%)
Oct 13, 2005 19.13 19.16 17.72 18.43 10,061,939 -0.43(-2.26%)
Oct 12, 2005 19.50 19.50 18.47 18.85 4,581,863 -0.47(-2.42%)
Oct 11, 2005 19.42 19.45 19.19 19.32 2,787,612 +0.29(+1.55%)
Oct 10, 2005 19.43 19.55 18.77 19.02 2,740,853 -0.11(-0.60%)
Oct 07, 2005 18.93 19.19 18.69 19.14 3,402,551 +0.61(+3.27%)
Oct 06, 2005 19.15 19.30 18.21 18.53 7,240,616 -0.96(-4.94%)
Oct 05, 2005 20.23 20.33 19.23 19.50 7,617,408 -0.74(-3.67%)
Oct 04, 2005 20.05 20.69 20.05 20.24 6,641,445 +0.26(+1.29%)
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.