Skip to main content

Cameco Corporation (NY: CCJ )

43.36 +0.65 (+1.52%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.34 12.86 12.28 12.69 2,546,181 +0.10(+0.76%)
Dec 30, 2008 12.16 12.59 12.01 12.59 6,053,786 +0.44(+3.63%)
Dec 29, 2008 11.93 12.18 11.76 12.15 1,906,802 +0.63(+5.42%)
Dec 26, 2008 11.54 11.77 11.34 11.53 1,343,231 -0.07(-0.57%)
Dec 24, 2008 11.70 11.74 11.29 11.59 1,405,962 -0.26(-2.23%)
Dec 23, 2008 11.51 12.03 11.51 11.86 2,049,520 +0.38(+3.33%)
Dec 22, 2008 12.21 12.27 11.29 11.48 3,850,594 -0.88(-7.09%)
Dec 19, 2008 12.09 12.41 11.72 12.35 3,502,322 +0.35(+2.88%)
Dec 18, 2008 13.17 13.49 11.70 12.01 4,181,184 -0.99(-7.64%)
Dec 17, 2008 12.71 13.65 12.71 13.00 2,749,138 -0.14(-1.06%)
Dec 16, 2008 11.99 13.16 11.99 13.14 3,957,150 +1.10(+9.17%)
Dec 15, 2008 12.71 13.06 11.75 12.04 4,123,417 -0.57(-4.55%)
Dec 12, 2008 11.96 13.01 11.90 12.61 0 -0.15(-1.15%)
Dec 11, 2008 13.11 13.83 12.44 12.76 4,412,030 -0.11(-0.86%)
Dec 10, 2008 12.48 12.89 12.12 12.87 4,775,851 +0.97(+8.16%)
Dec 09, 2008 11.35 12.28 11.26 11.90 4,646,904 +0.18(+1.51%)
Dec 08, 2008 11.14 11.99 11.14 11.72 2,737,265 +1.08(+10.17%)
Dec 05, 2008 10.28 10.67 9.932 10.64 0 -0.02(-0.21%)
Dec 04, 2008 11.20 11.55 10.42 10.66 2,997,446 -0.60(-5.36%)
Dec 03, 2008 11.04 11.60 10.69 11.26 4,852,146 -0.13(-1.10%)
Dec 02, 2008 11.95 12.15 11.13 11.39 5,349,084 -0.40(-3.43%)
Dec 01, 2008 12.61 12.76 11.65 11.79 4,595,335 -0.88(-6.96%)
Nov 28, 2008 12.46 12.70 12.18 12.68 1,144,590 -0.26(-1.99%)
Nov 26, 2008 11.54 13.06 11.54 12.93 4,608,261 +0.95(+7.92%)
Nov 25, 2008 11.55 12.18 11.13 11.98 4,668,372 +0.29(+2.45%)
Nov 24, 2008 9.858 12.08 9.858 11.70 6,662,120 +2.15(+22.50%)
Nov 21, 2008 8.887 9.579 8.666 9.549 5,901,644 +0.86(+9.91%)
Nov 20, 2008 9.718 9.946 8.666 8.688 5,530,257 -1.32(-13.23%)
Nov 19, 2008 10.51 10.87 9.932 10.01 4,742,068 -0.65(-6.14%)
Nov 18, 2008 10.70 10.80 10.12 10.67 5,267,629 +0.18(+1.75%)
Nov 17, 2008 10.82 11.12 10.41 10.48 5,280,150 -0.14(-1.32%)
Nov 14, 2008 10.78 11.35 10.49 10.62 0 -0.66(-5.87%)
Nov 13, 2008 10.06 11.33 9.586 11.29 5,397,155 +0.99(+9.57%)
Nov 12, 2008 11.09 11.23 10.23 10.30 3,891,348 -1.14(-9.97%)
Nov 11, 2008 11.76 11.98 11.09 11.44 2,966,767 -0.65(-5.41%)
Nov 10, 2008 12.15 12.79 11.76 12.09 3,800,121 +0.31(+2.62%)
Nov 07, 2008 12.37 12.68 11.43 11.79 3,917,835 -0.08(-0.68%)
Nov 06, 2008 12.76 13.08 11.56 11.87 4,089,376 -1.44(-10.83%)
Nov 05, 2008 13.27 13.98 12.71 13.31 6,617,161 -0.09(-0.66%)
Nov 04, 2008 12.73 14.06 12.73 13.40 4,300,340 +1.21(+9.96%)
Nov 03, 2008 11.95 12.51 11.83 12.18 3,297,580 +0.25(+2.10%)
Oct 31, 2008 11.62 12.15 11.10 11.93 4,133,647 +0.01(+0.06%)
Oct 30, 2008 11.65 12.32 11.04 11.93 4,714,767 +0.54(+4.72%)
Oct 29, 2008 10.72 12.00 10.43 11.39 6,481,490 +0.82(+7.80%)
Oct 28, 2008 9.799 10.59 9.299 10.56 4,332,639 +1.16(+12.36%)
Oct 27, 2008 10.15 10.40 9.373 9.402 4,879,993 -0.82(-8.06%)
Oct 24, 2008 9.387 10.62 9.351 10.23 9,405,375 -0.22(-2.11%)
Oct 23, 2008 9.792 10.51 9.520 10.45 10,076,131 +0.47(+4.72%)
Oct 22, 2008 10.93 10.93 9.505 9.976 6,435,290 -1.06(-9.60%)
Oct 21, 2008 11.15 12.12 10.90 11.04 4,595,465 -0.70(-5.96%)
Oct 20, 2008 11.28 11.77 10.72 11.73 5,294,390 +1.10(+10.38%)
Oct 17, 2008 10.15 11.64 10.01 10.63 0 +0.23(+2.19%)
Oct 16, 2008 10.06 10.60 8.931 10.40 9,773,137 +0.58(+5.92%)
Oct 15, 2008 11.77 11.77 9.740 9.821 6,986,532 -1.94(-16.51%)
Oct 14, 2008 13.44 13.65 11.32 11.76 8,384,532 -0.67(-5.38%)
Oct 13, 2008 11.39 12.62 11.01 12.43 5,669,187 +1.88(+17.85%)
Oct 10, 2008 10.69 11.22 8.828 10.55 14,637,519 -0.88(-7.66%)
Oct 09, 2008 11.98 12.59 11.12 11.43 8,127,004 +0.07(+0.65%)
Oct 08, 2008 11.11 12.12 10.15 11.35 15,128,853 -0.75(-6.20%)
Oct 07, 2008 13.49 13.49 12.10 12.10 8,884,786 -1.14(-8.61%)
Oct 06, 2008 13.85 14.25 12.09 13.24 9,427,303 -1.82(-12.11%)
Oct 03, 2008 14.82 16.39 14.82 15.07 0 +0.63(+4.33%)
Oct 02, 2008 15.52 15.56 14.14 14.44 7,611,902 -1.31(-8.31%)
Oct 01, 2008 16.52 16.64 15.24 15.75 6,117,361 -0.66(-4.03%)
Sep 30, 2008 16.01 16.47 15.57 16.41 4,950,101 +0.93(+5.99%)
Sep 29, 2008 16.70 16.95 15.00 15.49 7,336,841 -1.68(-9.81%)
Sep 26, 2008 18.58 18.58 17.02 17.17 0 -1.44(-7.75%)
Sep 25, 2008 18.38 19.01 17.92 18.61 3,157,551 +0.18(+0.96%)
Sep 24, 2008 18.63 19.01 18.34 18.44 3,928,747 +0.02(+0.12%)
Sep 23, 2008 18.50 18.96 18.03 18.41 6,317,920 -0.29(-1.57%)
Sep 22, 2008 18.38 19.27 17.75 18.71 5,583,272 +0.82(+4.56%)
Sep 19, 2008 16.63 18.05 16.53 17.89 0 +1.93(+12.13%)
Sep 18, 2008 17.17 18.02 15.85 15.96 8,263,397 -0.63(-3.81%)
Sep 17, 2008 17.65 17.65 16.50 16.59 8,016,175 -1.20(-6.74%)
Sep 16, 2008 17.47 17.87 16.87 17.79 9,633,852 +0.04(+0.21%)
Sep 15, 2008 18.07 18.41 17.54 17.75 6,416,079 -1.13(-6.00%)
Sep 12, 2008 18.90 19.16 18.44 18.89 0 +0.53(+2.89%)
Sep 11, 2008 17.88 18.58 17.29 18.36 6,643,907 +0.25(+1.38%)
Sep 10, 2008 17.48 18.43 17.29 18.11 7,608,852 +0.73(+4.19%)
Sep 09, 2008 18.66 18.76 17.35 17.38 9,158,104 -1.60(-8.45%)
Sep 08, 2008 20.23 20.57 18.77 18.98 5,912,162 -0.79(-3.98%)
Sep 05, 2008 19.94 19.94 18.89 19.77 0 +0.04(+0.22%)
Sep 04, 2008 20.56 20.98 19.38 19.72 4,566,306 -0.95(-4.59%)
Sep 03, 2008 20.78 21.17 20.27 20.67 4,826,769 -0.11(-0.53%)
Sep 02, 2008 21.65 21.73 20.53 20.78 4,842,676 -1.35(-6.08%)
Aug 29, 2008 22.44 22.55 21.89 22.13 0 -0.17(-0.76%)
Aug 28, 2008 22.57 22.68 21.87 22.30 2,624,130 +0.04(+0.20%)
Aug 27, 2008 21.56 22.53 21.56 22.25 3,063,610 +0.79(+3.67%)
Aug 26, 2008 21.24 21.72 21.17 21.47 2,113,420 +0.07(+0.34%)
Aug 25, 2008 21.59 21.84 21.12 21.39 2,582,940 -0.32(-1.46%)
Aug 22, 2008 22.12 22.29 21.33 21.71 0 -0.65(-2.90%)
Aug 21, 2008 21.33 22.53 21.21 22.36 5,763,283 +1.23(+5.81%)
Aug 20, 2008 20.45 21.28 20.45 21.13 5,563,546 +0.70(+3.42%)
Aug 19, 2008 20.97 21.31 20.28 20.43 6,815,078 -0.71(-3.38%)
Aug 18, 2008 21.26 21.73 20.83 21.14 5,182,438 -0.03(-0.14%)
Aug 15, 2008 22.45 22.89 20.79 21.17 0 -1.79(-7.79%)
Aug 14, 2008 22.26 23.23 22.17 22.96 4,869,646 +0.16(+0.71%)
Aug 13, 2008 22.59 23.00 21.76 22.80 7,741,560 -0.76(-3.22%)
Aug 12, 2008 23.54 23.88 23.25 23.56 2,686,944 +0.25(+1.07%)
Aug 11, 2008 24.01 24.12 22.76 23.31 6,287,411 -0.72(-3.00%)
Aug 08, 2008 23.77 24.06 23.42 24.03 4,328,118 -0.06(-0.24%)
Aug 07, 2008 23.69 24.55 23.69 24.09 3,538,854 +0.21(+0.86%)
Aug 06, 2008 24.11 24.59 23.77 23.88 3,711,519 -0.10(-0.43%)
Aug 05, 2008 24.16 24.71 23.28 23.98 7,120,090 +0.49(+2.07%)
Aug 04, 2008 25.70 25.70 23.48 23.50 5,015,801 -2.04(-7.98%)
Aug 01, 2008 26.43 26.60 25.45 25.54 3,834,252 -0.90(-3.40%)
Jul 31, 2008 26.51 26.85 26.18 26.43 4,097,302 -0.24(-0.88%)
Jul 30, 2008 26.20 26.84 25.97 26.67 4,640,793 +0.52(+1.97%)
Jul 29, 2008 26.15 27.10 25.98 26.15 4,497,726 -0.36(-1.36%)
Jul 28, 2008 26.33 27.20 26.20 26.51 2,843,445 +0.39(+1.49%)
Jul 25, 2008 26.17 26.68 25.55 26.12 3,610,369 +0.23(+0.88%)
Jul 24, 2008 27.03 27.31 25.79 25.90 4,794,790 -1.32(-4.86%)
Jul 23, 2008 28.04 28.26 27.06 27.22 4,416,593 -1.01(-3.57%)
Jul 22, 2008 28.94 29.07 27.59 28.23 4,663,518 -0.90(-3.08%)
Jul 21, 2008 28.62 29.26 28.15 29.13 2,801,238 +0.63(+2.22%)
Jul 18, 2008 29.40 29.45 28.13 28.49 3,819,252 -0.46(-1.58%)
Jul 17, 2008 29.96 30.92 28.40 28.95 5,156,949 -1.24(-4.09%)
Jul 16, 2008 31.51 31.86 29.80 30.19 6,898,993 -1.40(-4.43%)
Jul 15, 2008 31.03 31.78 30.36 31.58 7,274,697 +0.58(+1.87%)
Jul 14, 2008 30.37 31.27 30.17 31.00 4,627,570 +1.21(+4.08%)
Jul 11, 2008 29.92 30.09 29.12 29.79 3,830,253 -0.19(-0.64%)
Jul 10, 2008 30.46 30.66 29.46 29.98 4,574,356 -0.29(-0.95%)
Jul 09, 2008 30.21 31.52 30.19 30.27 5,728,896 +0.41(+1.38%)
Jul 08, 2008 29.33 29.94 29.27 29.85 4,482,699 -0.03(-0.10%)
Jul 07, 2008 30.68 30.87 29.35 29.88 3,982,663 -0.26(-0.88%)
Jul 04, 2008 30.10 30.20 28.84 30.15 3,642,563 +0.00(+0.00%)
Jul 03, 2008 30.10 30.20 28.84 30.15 3,642,563 -0.04(-0.15%)
Jul 02, 2008 31.69 32.00 30.13 30.19 6,330,002 -0.77(-2.47%)
Jul 01, 2008 31.58 31.58 30.32 30.96 3,775,512 -0.58(-1.84%)
Jun 30, 2008 29.43 32.08 29.43 31.54 6,984,794 +1.79(+6.03%)
Jun 27, 2008 29.16 29.95 29.06 29.74 4,195,627 +1.03(+3.59%)
Jun 26, 2008 28.91 29.10 28.24 28.71 5,116,952 +0.36(+1.27%)
Jun 25, 2008 28.65 29.26 27.85 28.35 2,940,363 -0.26(-0.90%)
Jun 24, 2008 28.90 29.43 28.46 28.61 4,239,395 -0.07(-0.23%)
Jun 23, 2008 27.60 28.99 27.51 28.68 4,400,608 +1.27(+4.62%)
Jun 20, 2008 27.46 27.96 27.20 27.41 3,795,496 +0.14(+0.51%)
Jun 19, 2008 27.61 27.69 26.91 27.27 2,096,247 -0.01(-0.03%)
Jun 18, 2008 27.65 27.65 26.73 27.28 3,027,207 -0.28(-1.01%)
Jun 17, 2008 28.03 28.36 27.40 27.56 3,357,290 -0.57(-2.04%)
Jun 16, 2008 27.47 28.54 27.47 28.13 2,721,380 +0.38(+1.38%)
Jun 13, 2008 27.48 27.88 27.37 27.75 2,835,373 +0.24(+0.88%)
Jun 12, 2008 27.96 28.51 27.37 27.51 3,245,413 -0.25(-0.90%)
Jun 11, 2008 28.26 29.00 27.68 27.76 7,676,835 +0.21(+0.77%)
Jun 10, 2008 28.13 29.63 26.77 27.54 9,259,940 -2.33(-7.81%)
Jun 09, 2008 29.69 30.24 29.29 29.88 3,177,031 +0.24(+0.82%)
Jun 06, 2008 29.80 30.44 29.51 29.63 3,123,828 -0.26(-0.86%)
Jun 05, 2008 29.37 30.06 28.91 29.89 3,201,024 +0.72(+2.47%)
Jun 04, 2008 30.13 30.35 28.96 29.17 3,799,097 -0.83(-2.77%)
Jun 03, 2008 30.32 31.12 29.80 30.00 5,142,591 -0.28(-0.92%)
Jun 02, 2008 30.14 30.44 29.52 30.28 5,024,514 +0.15(+0.51%)
May 30, 2008 29.68 30.44 29.66 30.13 3,154,531 +0.51(+1.71%)
May 29, 2008 30.39 30.61 29.54 29.62 2,384,030 -0.89(-2.92%)
May 28, 2008 29.43 30.63 29.32 30.51 2,220,893 +0.94(+3.18%)
May 27, 2008 30.14 30.59 29.34 29.57 2,598,994 -0.57(-1.90%)
May 26, 2008 30.93 31.10 29.80 30.14 0 +0.00(+0.00%)
May 23, 2008 30.93 31.10 29.80 30.14 2,597,006 -0.56(-1.82%)
May 22, 2008 29.43 31.02 29.38 30.70 4,994,398 +0.47(+1.56%)
May 21, 2008 32.15 32.18 29.95 30.23 6,947,261 -1.66(-5.19%)
May 20, 2008 31.46 32.37 30.69 31.88 5,701,296 +0.34(+1.07%)
May 19, 2008 31.04 32.24 30.65 31.55 4,751,078 +0.98(+3.20%)
May 16, 2008 29.82 30.59 29.60 30.57 4,988,116 +1.10(+3.72%)
May 15, 2008 28.82 29.79 28.82 29.47 2,481,731 +0.70(+2.43%)
May 14, 2008 29.50 29.60 28.60 28.77 3,643,464 -1.01(-3.38%)
May 13, 2008 29.69 29.91 28.76 29.78 2,864,395 +0.35(+1.17%)
May 12, 2008 29.35 29.73 28.62 29.43 2,572,293 -0.17(-0.57%)
May 09, 2008 29.51 29.76 29.03 29.60 1,998,214 +0.19(+0.65%)
May 08, 2008 27.88 29.94 27.88 29.41 7,047,465 +1.62(+5.82%)
May 07, 2008 27.82 28.19 27.65 27.79 4,698,781 +0.09(+0.32%)
May 06, 2008 26.34 27.84 26.23 27.71 4,129,951 +1.53(+5.85%)
May 05, 2008 25.77 26.33 25.68 26.18 2,889,213 +0.46(+1.80%)
May 02, 2008 25.39 26.03 25.31 25.71 1,869,396 +0.23(+0.89%)
May 01, 2008 25.34 25.74 24.76 25.48 2,868,042 -0.26(-1.00%)
Apr 30, 2008 25.64 26.12 25.47 25.74 2,414,082 +0.11(+0.43%)
Apr 29, 2008 26.58 26.85 25.29 25.63 3,346,175 -1.04(-3.92%)
Apr 28, 2008 27.09 27.42 26.51 26.68 2,402,510 -0.07(-0.25%)
Apr 25, 2008 26.66 27.05 26.37 26.74 1,636,380 +0.40(+1.54%)
Apr 24, 2008 26.74 27.03 26.12 26.34 3,302,369 -0.63(-2.35%)
Apr 23, 2008 27.96 27.96 26.73 26.97 2,897,948 -0.92(-3.30%)
Apr 22, 2008 28.19 28.35 27.68 27.89 2,874,139 -0.31(-1.10%)
Apr 21, 2008 27.95 28.38 27.84 28.20 2,278,911 +0.32(+1.16%)
Apr 18, 2008 27.99 28.47 27.40 27.88 2,863,428 +0.01(+0.03%)
Apr 17, 2008 28.02 28.60 27.66 27.87 2,821,995 -0.01(-0.03%)
Apr 16, 2008 27.54 27.88 27.09 27.88 2,348,324 +0.82(+3.02%)
Apr 15, 2008 27.25 27.47 26.64 27.06 2,381,584 +0.22(+0.82%)
Apr 14, 2008 26.86 27.12 26.54 26.84 2,388,851 -0.21(-0.76%)
Apr 11, 2008 27.92 28.17 26.79 27.04 7,578,820 -0.49(-1.76%)
Apr 10, 2008 26.50 27.86 25.90 27.53 9,390,462 +1.18(+4.47%)
Apr 09, 2008 25.20 26.57 25.15 26.35 3,321,837 +0.96(+3.80%)
Apr 08, 2008 25.23 25.74 25.08 25.39 1,496,092 -0.15(-0.60%)
Apr 07, 2008 26.44 26.79 25.21 25.54 3,244,331 -0.44(-1.70%)
Apr 04, 2008 25.55 26.35 25.45 25.98 3,189,118 +0.63(+2.47%)
Apr 03, 2008 24.65 25.75 24.34 25.36 3,508,663 +0.74(+2.99%)
Apr 02, 2008 24.62 24.71 24.28 24.62 3,034,967 +0.22(+0.90%)
Apr 01, 2008 23.95 24.46 23.95 24.40 2,849,079 +0.17(+0.70%)
Mar 31, 2008 24.39 24.48 23.84 24.23 4,255,320 -0.14(-0.57%)
Mar 28, 2008 24.54 24.73 23.81 24.37 2,202,341 -0.29(-1.16%)
Mar 27, 2008 25.40 25.78 24.60 24.66 3,378,492 -0.54(-2.13%)
Mar 26, 2008 25.31 25.64 25.03 25.20 2,513,530 -0.13(-0.52%)
Mar 25, 2008 25.09 25.49 24.81 25.33 4,278,492 +1.01(+4.14%)
Mar 24, 2008 23.43 24.82 23.43 24.32 3,022,164 +0.35(+1.44%)
Mar 21, 2008 24.42 24.56 23.16 23.98 7,122,992 +0.00(+0.00%)
Mar 20, 2008 24.42 24.56 23.16 23.98 7,122,992 -0.96(-3.84%)
Mar 19, 2008 27.18 27.18 24.84 24.93 4,487,701 -2.30(-8.43%)
Mar 18, 2008 27.62 28.26 26.73 27.23 3,451,458 -0.25(-0.91%)
Mar 17, 2008 27.64 28.21 26.55 27.48 3,788,728 -1.58(-5.44%)
Mar 14, 2008 29.07 29.76 28.32 29.06 4,573,124 -0.19(-0.65%)
Mar 13, 2008 27.63 29.55 27.63 29.25 3,853,150 +0.87(+3.06%)
Mar 12, 2008 27.92 29.10 27.56 28.38 5,550,848 +0.63(+2.25%)
Mar 11, 2008 27.57 27.76 26.72 27.76 2,896,427 +1.24(+4.69%)
Mar 10, 2008 27.01 27.46 26.17 26.51 3,043,273 -0.75(-2.75%)
Mar 07, 2008 28.03 28.20 26.87 27.26 3,406,460 -1.13(-3.99%)
Mar 06, 2008 29.10 29.35 28.32 28.40 2,646,622 -0.71(-2.43%)
Mar 05, 2008 28.57 29.19 28.51 29.10 2,461,607 +0.74(+2.62%)
Mar 04, 2008 29.04 29.34 27.84 28.36 3,940,492 -0.63(-2.18%)
Mar 03, 2008 28.65 29.10 28.24 28.99 3,373,417 +0.12(+0.41%)
Feb 29, 2008 29.04 29.80 28.63 28.88 4,142,496 -0.68(-2.29%)
Feb 28, 2008 28.41 29.89 28.23 29.55 5,962,819 +1.14(+4.01%)
Feb 27, 2008 29.07 29.07 28.04 28.41 3,027,323 -0.32(-1.10%)
Feb 26, 2008 27.77 29.04 27.42 28.73 5,017,968 +1.10(+3.99%)
Feb 25, 2008 26.93 27.88 26.92 27.62 4,237,916 +0.45(+1.65%)
Feb 22, 2008 26.82 27.26 26.34 27.18 3,296,410 +0.42(+1.57%)
Feb 21, 2008 27.59 27.87 26.64 26.76 3,419,520 -0.55(-2.02%)
Feb 20, 2008 26.79 27.45 26.65 27.31 3,785,637 +0.51(+1.89%)
Feb 19, 2008 26.85 27.22 26.59 26.80 3,229,756 +0.15(+0.58%)
Feb 18, 2008 26.85 27.22 26.09 26.65 0 +0.00(+0.00%)
Feb 15, 2008 26.85 27.22 26.09 26.65 3,822,317 +0.07(+0.28%)
Feb 14, 2008 26.44 27.40 26.43 26.57 6,148,026 +0.61(+2.35%)
Feb 13, 2008 25.44 26.04 24.94 25.96 5,087,582 +1.07(+4.32%)
Feb 12, 2008 24.23 25.20 24.07 24.89 4,717,995 +0.98(+4.09%)
Feb 11, 2008 24.17 24.17 23.54 23.91 4,403,697 -0.06(-0.25%)
Feb 08, 2008 23.80 24.12 23.73 23.97 5,103,651 +0.44(+1.88%)
Feb 07, 2008 23.40 23.71 22.96 23.53 5,070,436 +0.10(+0.41%)
Feb 06, 2008 23.76 24.22 22.99 23.43 5,802,028 -0.22(-0.93%)
Feb 05, 2008 24.40 24.45 23.54 23.65 6,202,321 -1.16(-4.68%)
Feb 04, 2008 24.64 25.09 24.38 24.81 6,127,100 +0.29(+1.17%)
Feb 01, 2008 24.87 25.33 24.15 24.53 7,140,805 -0.35(-1.39%)
Jan 31, 2008 24.92 25.00 24.48 24.87 3,976,031 -0.25(-1.00%)
Jan 30, 2008 25.11 25.55 24.74 25.12 3,797,082 -0.25(-0.99%)
Jan 29, 2008 25.38 25.68 24.79 25.37 4,083,692 -0.01(-0.03%)
Jan 28, 2008 25.74 25.90 24.99 25.38 4,111,552 -0.12(-0.49%)
Jan 25, 2008 26.48 26.48 25.25 25.51 4,345,106 -0.20(-0.77%)
Jan 24, 2008 25.73 26.19 25.26 25.70 3,721,975 +0.67(+2.67%)
Jan 23, 2008 24.85 25.34 23.41 25.04 6,541,197 -0.35(-1.36%)
Jan 22, 2008 22.81 25.64 22.64 25.38 9,953,475 +0.15(+0.61%)
Jan 21, 2008 25.23 25.23 25.23 25.23 0 +0.00(+0.00%)
Jan 18, 2008 25.48 26.22 24.47 25.23 4,567,014 -0.12(-0.49%)
Jan 17, 2008 26.76 26.97 25.12 25.35 4,538,214 -1.28(-4.81%)
Jan 16, 2008 27.30 27.54 26.34 26.63 5,040,636 -1.14(-4.11%)
Jan 15, 2008 28.69 28.93 27.71 27.77 3,144,858 -1.24(-4.26%)
Jan 14, 2008 28.71 29.17 28.56 29.01 1,965,188 +0.60(+2.10%)
Jan 11, 2008 29.07 29.07 28.29 28.41 1,917,124 -0.67(-2.30%)
Jan 10, 2008 28.25 29.30 28.04 29.08 4,049,066 +0.62(+2.17%)
Jan 09, 2008 28.79 29.20 28.20 28.46 4,992,453 -0.77(-2.64%)
Jan 08, 2008 29.83 30.34 29.16 29.24 3,109,552 -0.53(-1.78%)
Jan 07, 2008 29.86 30.34 29.06 29.77 3,028,885 -0.06(-0.20%)
Jan 04, 2008 30.83 30.83 29.54 29.82 3,496,674 -1.07(-3.48%)
Jan 03, 2008 30.66 30.99 30.02 30.90 3,204,044 +0.49(+1.62%)
Jan 02, 2008 29.55 30.55 29.45 30.41 3,769,071 +1.12(+3.82%)
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.