Skip to main content

Cameco Corporation (NY: CCJ )

43.64 +0.93 (+2.18%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.68 18.17 17.31 18.05 4,559,625 +0.02(+0.09%)
Apr 29, 2014 18.04 18.44 17.72 18.03 6,710,708 -0.53(-2.83%)
Apr 28, 2014 18.99 19.04 18.29 18.56 3,286,707 -0.38(-2.01%)
Apr 25, 2014 19.34 19.41 18.90 18.94 1,651,295 -0.44(-2.28%)
Apr 24, 2014 19.53 19.72 19.29 19.38 1,389,582 -0.12(-0.61%)
Apr 23, 2014 19.81 19.81 19.46 19.50 2,275,804 -0.31(-1.58%)
Apr 22, 2014 19.93 20.01 19.69 19.81 2,116,109 +0.01(+0.04%)
Apr 21, 2014 19.33 19.89 19.30 19.80 1,763,652 +0.47(+2.46%)
Apr 17, 2014 19.29 19.33 19.33 19.33 1,542,042 +0.09(+0.49%)
Apr 16, 2014 19.25 19.28 18.96 19.24 2,588,290 +0.00(+0.00%)
Apr 15, 2014 19.40 19.55 18.92 19.24 2,904,074 -0.39(-1.99%)
Apr 14, 2014 19.63 19.79 19.51 19.63 1,377,835 +0.16(+0.83%)
Apr 11, 2014 19.46 19.83 19.41 19.46 2,116,746 -0.16(-0.82%)
Apr 10, 2014 19.82 19.86 19.57 19.63 2,195,682 -0.36(-1.82%)
Apr 09, 2014 20.00 20.13 19.79 19.99 1,555,699 +0.00(+0.00%)
Apr 08, 2014 19.71 20.08 19.45 19.99 2,735,450 +0.40(+2.03%)
Apr 07, 2014 20.65 20.72 19.55 19.59 3,580,998 -1.19(-5.71%)
Apr 04, 2014 20.67 21.18 20.58 20.78 2,813,522 +0.22(+1.07%)
Apr 03, 2014 20.45 20.60 20.26 20.56 1,704,182 +0.14(+0.66%)
Apr 02, 2014 20.30 20.46 20.09 20.42 2,618,922 +0.05(+0.25%)
Apr 01, 2014 19.41 20.44 19.35 20.37 4,849,914 +0.96(+4.93%)
Mar 31, 2014 19.62 19.67 19.37 19.41 2,303,465 -0.09(-0.48%)
Mar 28, 2014 19.52 19.70 19.40 19.51 1,449,277 +0.11(+0.57%)
Mar 27, 2014 19.24 19.40 19.07 19.40 2,035,713 +0.23(+1.19%)
Mar 26, 2014 19.54 19.62 18.88 19.17 3,566,149 -0.34(-1.72%)
Mar 25, 2014 20.09 20.27 19.46 19.50 3,855,442 -0.57(-2.85%)
Mar 24, 2014 20.24 20.40 19.72 20.08 2,318,098 -0.03(-0.17%)
Mar 21, 2014 20.24 20.51 20.05 20.11 3,818,586 -0.02(-0.08%)
Mar 20, 2014 20.01 20.33 19.88 20.13 1,545,278 +0.03(+0.13%)
Mar 19, 2014 20.45 20.50 20.08 20.10 3,079,583 -0.45(-2.17%)
Mar 18, 2014 20.47 20.65 20.31 20.55 1,663,165 +0.20(+0.99%)
Mar 17, 2014 20.13 20.56 20.06 20.35 2,351,648 +0.31(+1.55%)
Mar 14, 2014 20.81 20.95 19.98 20.03 4,926,385 -0.97(-4.60%)
Mar 13, 2014 20.54 21.72 20.54 21.00 6,125,792 +0.63(+3.10%)
Mar 12, 2014 19.93 20.37 19.85 20.37 2,375,672 +0.18(+0.92%)
Mar 11, 2014 20.56 20.65 20.14 20.19 3,642,896 -0.48(-2.32%)
Mar 10, 2014 20.26 20.73 20.18 20.67 2,103,285 +0.30(+1.49%)
Mar 07, 2014 20.51 20.51 20.30 20.36 2,137,482 -0.11(-0.53%)
Mar 06, 2014 20.57 20.91 20.45 20.47 3,199,013 +0.01(+0.04%)
Mar 05, 2014 20.96 20.98 20.30 20.46 4,728,543 -0.45(-2.17%)
Mar 04, 2014 20.82 20.98 20.72 20.92 3,915,772 +0.25(+1.22%)
Mar 03, 2014 20.14 20.93 19.93 20.67 4,528,616 +0.27(+1.32%)
Feb 28, 2014 20.13 20.56 20.09 20.40 2,987,345 +0.22(+1.08%)
Feb 27, 2014 20.18 20.35 19.87 20.18 4,755,017 +0.00(+0.00%)
Feb 26, 2014 20.02 20.60 19.66 20.18 9,104,243 +0.91(+4.71%)
Feb 25, 2014 17.97 19.40 17.95 19.27 8,361,473 +1.45(+8.16%)
Feb 24, 2014 17.94 18.07 17.76 17.82 2,571,554 +0.03(+0.19%)
Feb 21, 2014 17.62 17.92 17.58 17.78 2,751,074 +0.13(+0.71%)
Feb 20, 2014 17.94 17.94 17.61 17.66 2,530,835 -0.38(-2.10%)
Feb 19, 2014 18.14 18.37 17.99 18.03 2,587,059 -0.18(-1.02%)
Feb 18, 2014 18.28 18.56 18.18 18.22 4,036,620 -0.03(-0.18%)
Feb 14, 2014 17.92 18.25 18.25 18.25 3,607,683 +0.34(+1.92%)
Feb 13, 2014 17.76 17.95 17.47 17.91 3,052,413 +0.07(+0.38%)
Feb 12, 2014 17.50 18.01 17.48 17.84 3,658,988 +0.37(+2.12%)
Feb 11, 2014 17.20 17.49 17.17 17.47 3,615,123 +0.19(+1.12%)
Feb 10, 2014 17.34 17.66 16.60 17.28 11,045,369 -0.55(-3.07%)
Feb 07, 2014 17.56 17.90 17.33 17.82 4,052,540 +0.58(+3.36%)
Feb 06, 2014 17.09 17.37 17.06 17.24 1,633,835 +0.13(+0.74%)
Feb 05, 2014 17.18 17.21 16.89 17.12 2,018,384 -0.09(-0.54%)
Feb 04, 2014 17.04 17.32 17.02 17.21 2,564,214 +0.24(+1.39%)
Feb 03, 2014 17.61 17.63 16.87 16.97 5,174,248 -0.87(-4.85%)
Jan 31, 2014 18.01 18.09 17.80 17.84 3,269,110 -0.66(-3.55%)
Jan 30, 2014 18.45 18.53 18.29 18.50 1,809,918 +0.14(+0.78%)
Jan 29, 2014 18.42 18.49 18.19 18.35 1,826,319 -0.13(-0.73%)
Jan 28, 2014 19.35 19.36 18.48 18.49 3,137,805 -0.23(-1.21%)
Jan 27, 2014 18.42 18.83 18.36 18.71 4,076,381 +0.32(+1.74%)
Jan 24, 2014 18.44 18.56 18.12 18.40 2,290,119 -0.22(-1.17%)
Jan 23, 2014 18.98 18.99 18.55 18.61 2,575,842 -0.40(-2.12%)
Jan 22, 2014 19.47 19.50 18.94 19.02 3,616,783 -0.39(-1.99%)
Jan 21, 2014 19.09 19.43 18.69 19.40 4,872,837 +0.95(+5.15%)
Jan 17, 2014 18.60 18.45 18.45 18.45 3,824,993 -0.18(-0.95%)
Jan 16, 2014 18.19 18.73 18.18 18.63 3,772,451 +0.55(+3.02%)
Jan 15, 2014 17.48 18.10 17.39 18.08 3,342,880 +0.61(+3.46%)
Jan 14, 2014 17.18 17.67 17.13 17.48 3,773,114 +0.60(+3.54%)
Jan 13, 2014 17.04 17.23 16.86 16.88 1,993,152 -0.16(-0.94%)
Jan 10, 2014 16.90 17.10 16.85 17.04 2,516,115 +0.16(+0.95%)
Jan 09, 2014 16.95 16.99 16.65 16.88 1,055,051 -0.09(-0.54%)
Jan 08, 2014 16.92 17.27 16.90 16.97 2,298,942 +0.05(+0.30%)
Jan 07, 2014 16.70 16.98 16.65 16.92 1,745,566 +0.22(+1.31%)
Jan 06, 2014 16.86 16.91 16.60 16.71 1,542,952 -0.20(-1.19%)
Jan 03, 2014 17.16 17.18 16.82 16.91 1,492,392 -0.18(-1.08%)
Jan 02, 2014 17.42 17.49 16.99 17.09 1,332,942 -0.37(-2.12%)
Dec 31, 2013 17.60 17.46 17.46 17.46 1,080,961 -0.11(-0.62%)
Dec 30, 2013 17.32 17.63 17.31 17.57 1,711,264 +0.27(+1.55%)
Dec 27, 2013 17.45 17.50 17.26 17.30 1,230,996 +0.02(+0.12%)
Dec 26, 2013 17.42 17.46 17.25 17.28 632,909 -0.06(-0.34%)
Dec 24, 2013 17.32 17.46 17.29 17.34 767,940 -0.01(-0.05%)
Dec 23, 2013 17.32 17.39 17.14 17.35 858,326 +0.07(+0.43%)
Dec 20, 2013 17.39 17.54 17.13 17.27 1,983,361 -0.12(-0.67%)
Dec 19, 2013 17.25 17.47 17.18 17.39 2,384,031 +0.04(+0.24%)
Dec 18, 2013 17.48 17.57 17.28 17.35 2,647,137 -0.11(-0.62%)
Dec 17, 2013 17.61 17.62 17.27 17.46 1,819,064 -0.12(-0.66%)
Dec 16, 2013 17.38 17.73 17.35 17.57 2,279,059 +0.22(+1.30%)
Dec 13, 2013 17.34 17.39 17.17 17.35 1,504,959 +0.07(+0.39%)
Dec 12, 2013 17.12 17.35 17.03 17.28 1,504,393 +0.07(+0.44%)
Dec 11, 2013 17.37 17.55 17.19 17.21 2,957,415 -0.31(-1.76%)
Dec 10, 2013 17.45 17.74 17.40 17.52 2,064,067 +0.16(+0.91%)
Dec 09, 2013 16.96 17.39 16.95 17.36 1,939,785 +0.34(+2.01%)
Dec 06, 2013 16.72 17.12 16.68 17.02 1,980,052 +0.29(+1.74%)
Dec 05, 2013 16.71 16.77 16.61 16.72 1,427,325 -0.04(-0.25%)
Dec 04, 2013 16.79 16.87 16.64 16.77 1,618,165 -0.12(-0.74%)
Dec 03, 2013 16.99 17.10 16.80 16.89 1,439,584 -0.25(-1.46%)
Dec 02, 2013 16.88 17.20 16.79 17.14 1,621,267 +0.06(+0.34%)
Nov 29, 2013 16.90 17.16 16.89 17.08 1,066,812 +0.24(+1.43%)
Nov 27, 2013 16.70 16.92 16.58 16.84 1,662,752 +0.09(+0.55%)
Nov 26, 2013 17.04 17.09 16.55 16.75 2,026,066 -0.37(-2.14%)
Nov 25, 2013 17.05 17.43 17.05 17.12 3,072,438 +0.05(+0.29%)
Nov 22, 2013 16.72 17.11 16.66 17.07 4,098,434 +0.33(+1.99%)
Nov 21, 2013 16.57 16.86 16.46 16.73 2,918,302 +0.15(+0.90%)
Nov 20, 2013 16.22 16.61 16.13 16.58 3,041,010 +0.39(+2.42%)
Nov 19, 2013 16.08 16.20 16.04 16.19 2,138,174 +0.03(+0.21%)
Nov 18, 2013 15.92 16.18 15.87 16.16 2,563,382 +0.27(+1.68%)
Nov 15, 2013 15.79 15.93 15.67 15.89 1,578,426 +0.07(+0.47%)
Nov 14, 2013 15.76 15.84 15.62 15.82 1,897,428 -0.02(-0.16%)
Nov 13, 2013 15.71 15.85 15.62 15.84 946,354 +0.04(+0.26%)
Nov 12, 2013 15.77 15.82 15.68 15.80 2,172,677 -0.03(-0.16%)
Nov 11, 2013 15.93 15.94 15.79 15.82 987,938 -0.11(-0.68%)
Nov 08, 2013 15.77 15.97 15.75 15.93 1,507,029 +0.12(+0.79%)
Nov 07, 2013 15.87 15.92 15.77 15.81 2,151,191 -0.06(-0.37%)
Nov 06, 2013 15.56 15.88 15.53 15.87 1,719,379 +0.36(+2.31%)
Nov 05, 2013 15.72 15.77 15.38 15.51 1,628,118 -0.25(-1.59%)
Nov 04, 2013 15.86 15.97 15.64 15.76 1,134,469 -0.02(-0.11%)
Nov 01, 2013 15.80 15.88 15.64 15.77 1,055,517 -0.05(-0.32%)
Oct 31, 2013 15.85 16.02 15.77 15.82 1,602,051 +0.03(+0.16%)
Oct 30, 2013 15.77 16.41 15.70 15.80 5,622,329 +0.67(+4.46%)
Oct 29, 2013 15.48 15.49 15.06 15.12 1,438,246 -0.29(-1.89%)
Oct 28, 2013 15.31 15.47 15.29 15.42 1,055,060 +0.08(+0.54%)
Oct 25, 2013 15.38 15.47 15.10 15.33 2,030,716 +0.00(+0.00%)
Oct 24, 2013 15.26 15.40 15.20 15.33 826,789 +0.16(+1.04%)
Oct 23, 2013 15.36 15.38 15.14 15.17 828,407 -0.23(-1.51%)
Oct 22, 2013 15.32 15.45 15.22 15.41 1,366,506 +0.16(+1.04%)
Oct 21, 2013 15.27 15.32 15.06 15.25 1,432,543 -0.03(-0.22%)
Oct 18, 2013 15.21 15.39 15.10 15.28 2,122,937 +0.14(+0.94%)
Oct 17, 2013 14.73 15.19 14.63 15.14 2,373,696 +0.44(+3.00%)
Oct 16, 2013 14.64 14.73 14.44 14.70 1,657,757 +0.11(+0.74%)
Oct 15, 2013 14.71 14.73 14.55 14.59 1,968,292 -0.27(-1.85%)
Oct 14, 2013 14.56 14.87 14.48 14.87 2,176,943 +0.30(+2.06%)
Oct 11, 2013 14.66 14.66 14.38 14.57 1,794,720 -0.13(-0.91%)
Oct 10, 2013 14.96 14.98 14.63 14.70 2,078,974 -0.05(-0.34%)
Oct 09, 2013 14.86 15.07 14.73 14.75 1,934,735 -0.10(-0.67%)
Oct 08, 2013 14.96 14.99 14.67 14.85 2,234,255 -0.09(-0.61%)
Oct 07, 2013 15.01 15.17 14.89 14.94 839,806 -0.27(-1.75%)
Oct 04, 2013 15.03 15.32 15.03 15.21 912,385 +0.10(+0.66%)
Oct 03, 2013 15.22 15.22 14.99 15.11 898,890 -0.12(-0.82%)
Oct 02, 2013 15.19 15.35 15.03 15.23 1,015,615 -0.06(-0.38%)
Oct 01, 2013 15.00 15.37 14.91 15.29 1,593,583 +0.24(+1.60%)
Sep 30, 2013 15.03 15.22 14.99 15.05 2,192,869 -0.23(-1.53%)
Sep 27, 2013 15.28 15.37 15.16 15.28 2,222,814 -0.18(-1.19%)
Sep 26, 2013 15.37 15.52 15.32 15.47 2,190,287 +0.21(+1.35%)
Sep 25, 2013 15.51 15.57 15.24 15.26 1,576,073 -0.24(-1.54%)
Sep 24, 2013 15.76 15.78 15.48 15.50 1,180,011 -0.29(-1.83%)
Sep 23, 2013 15.94 16.12 15.75 15.79 984,068 -0.18(-1.14%)
Sep 20, 2013 16.11 16.19 15.90 15.97 1,387,295 -0.12(-0.72%)
Sep 19, 2013 16.27 16.34 16.07 16.08 1,589,175 -0.12(-0.71%)
Sep 18, 2013 16.34 16.41 16.04 16.20 2,721,551 -0.18(-1.11%)
Sep 17, 2013 16.41 16.55 16.37 16.38 588,580 -0.09(-0.55%)
Sep 16, 2013 16.51 16.59 16.45 16.47 641,171 +0.07(+0.40%)
Sep 13, 2013 16.65 16.69 16.38 16.41 771,247 -0.30(-1.78%)
Sep 12, 2013 16.60 16.77 16.51 16.70 962,908 -0.02(-0.10%)
Sep 11, 2013 16.98 17.05 16.55 16.72 942,196 -0.25(-1.46%)
Sep 10, 2013 16.24 17.03 16.19 16.97 1,574,827 +0.77(+4.73%)
Sep 09, 2013 15.98 16.22 15.91 16.20 852,121 -0.03(-0.20%)
Sep 06, 2013 16.23 16.33 16.18 16.23 936,704 +0.16(+0.97%)
Sep 05, 2013 15.85 16.08 15.81 16.08 636,582 +0.21(+1.30%)
Sep 04, 2013 15.79 15.87 15.62 15.87 1,038,260 +0.04(+0.26%)
Sep 03, 2013 15.89 16.01 15.73 15.83 815,237 +0.14(+0.89%)
Aug 30, 2013 15.72 15.89 15.68 15.69 818,042 -0.03(-0.21%)
Aug 29, 2013 15.70 15.91 15.67 15.72 761,950 -0.02(-0.16%)
Aug 28, 2013 15.74 15.83 15.67 15.75 874,268 -0.11(-0.68%)
Aug 27, 2013 15.95 16.03 15.81 15.85 878,589 -0.17(-1.08%)
Aug 26, 2013 16.13 16.21 15.98 16.03 593,974 -0.06(-0.36%)
Aug 23, 2013 15.90 16.13 15.89 16.08 814,968 +0.21(+1.30%)
Aug 22, 2013 15.92 16.13 15.79 15.88 760,623 -0.04(-0.26%)
Aug 21, 2013 15.99 16.03 15.73 15.92 1,953,388 -0.28(-1.73%)
Aug 20, 2013 15.86 16.30 15.76 16.20 1,018,095 +0.27(+1.71%)
Aug 19, 2013 16.27 16.28 15.89 15.93 1,172,417 -0.35(-2.18%)
Aug 16, 2013 16.41 16.46 16.26 16.28 1,197,420 -0.15(-0.90%)
Aug 15, 2013 16.36 16.45 16.16 16.43 1,400,418 -0.02(-0.10%)
Aug 14, 2013 16.37 16.51 16.27 16.45 1,036,432 +0.11(+0.66%)
Aug 13, 2013 16.32 16.42 16.22 16.34 1,104,960 +0.06(+0.35%)
Aug 12, 2013 16.16 16.33 16.12 16.28 865,935 +0.07(+0.46%)
Aug 09, 2013 16.22 16.37 16.15 16.21 1,176,924 -0.04(-0.25%)
Aug 08, 2013 15.99 16.38 15.93 16.25 1,551,680 +0.39(+2.44%)
Aug 07, 2013 15.84 16.01 15.76 15.86 832,885 -0.06(-0.36%)
Aug 06, 2013 16.19 16.23 15.76 15.92 1,160,020 -0.20(-1.23%)
Aug 05, 2013 16.28 16.46 16.08 16.12 1,004,893 -0.21(-1.26%)
Aug 02, 2013 16.22 16.55 16.14 16.32 1,277,482 -0.02(-0.10%)
Aug 01, 2013 16.98 16.98 16.23 16.34 2,066,537 -0.40(-2.41%)
Jul 31, 2013 17.11 17.12 16.71 16.74 1,446,232 -0.35(-2.03%)
Jul 30, 2013 16.98 17.21 16.82 17.09 1,483,762 +0.12(+0.73%)
Jul 29, 2013 17.58 17.63 16.89 16.97 1,851,571 -0.60(-3.42%)
Jul 26, 2013 17.43 17.64 17.08 17.57 1,928,618 +0.07(+0.38%)
Jul 25, 2013 17.40 17.65 17.33 17.50 839,502 +0.12(+0.71%)
Jul 24, 2013 17.53 17.63 17.29 17.38 1,068,880 -0.11(-0.61%)
Jul 23, 2013 18.24 18.35 17.37 17.49 3,147,916 -0.63(-3.46%)
Jul 22, 2013 17.51 18.19 17.49 18.11 2,660,179 +0.62(+3.53%)
Jul 19, 2013 17.54 17.57 17.37 17.49 1,195,312 -0.05(-0.28%)
Jul 18, 2013 17.32 17.75 17.30 17.54 970,765 +0.23(+1.33%)
Jul 17, 2013 17.28 17.45 17.28 17.31 1,585,117 +0.03(+0.19%)
Jul 16, 2013 17.62 17.67 17.26 17.28 2,066,283 -0.31(-1.78%)
Jul 15, 2013 18.09 18.20 17.53 17.59 1,746,705 -0.48(-2.64%)
Jul 12, 2013 18.24 18.32 17.95 18.07 1,272,672 -0.19(-1.04%)
Jul 11, 2013 18.27 18.42 18.24 18.26 1,460,826 +0.21(+1.14%)
Jul 10, 2013 18.11 18.28 17.92 18.05 926,748 -0.04(-0.23%)
Jul 09, 2013 17.86 18.13 17.69 18.10 1,700,843 +0.40(+2.28%)
Jul 08, 2013 17.18 17.70 17.14 17.69 1,961,933 +0.63(+3.67%)
Jul 05, 2013 16.96 17.07 16.77 17.07 802,898 +0.02(+0.14%)
Jul 03, 2013 16.94 17.12 16.89 17.04 452,640 +0.01(+0.05%)
Jul 02, 2013 17.13 17.16 16.78 17.03 1,176,174 +0.01(+0.05%)
Jul 01, 2013 17.13 17.24 16.99 17.02 446,992 +0.00(+0.00%)
Jun 28, 2013 16.97 17.18 16.90 17.02 1,119,854 -0.03(-0.19%)
Jun 27, 2013 17.14 17.21 16.88 17.06 1,068,059 +0.02(+0.10%)
Jun 26, 2013 17.11 17.16 16.89 17.04 1,929,371 +0.10(+0.61%)
Jun 25, 2013 16.62 17.03 16.48 16.94 1,542,885 +0.37(+2.22%)
Jun 24, 2013 16.50 16.71 16.37 16.57 1,850,403 -0.20(-1.17%)
Jun 21, 2013 16.82 16.85 16.55 16.77 1,956,552 -0.10(-0.58%)
Jun 20, 2013 16.63 16.88 16.53 16.86 2,230,260 -0.19(-1.10%)
Jun 19, 2013 17.44 17.48 16.92 17.05 1,430,118 -0.55(-3.15%)
Jun 18, 2013 17.31 17.79 17.30 17.61 1,592,517 +0.27(+1.55%)
Jun 17, 2013 17.20 17.42 17.13 17.34 1,510,822 +0.30(+1.77%)
Jun 14, 2013 17.04 17.33 17.00 17.04 1,938,399 +0.00(+0.00%)
Jun 13, 2013 16.78 17.10 16.68 17.04 2,094,691 +0.25(+1.51%)
Jun 12, 2013 17.16 17.25 16.68 16.78 1,850,649 -0.32(-1.86%)
Jun 11, 2013 17.46 17.46 17.03 17.10 2,028,036 -0.53(-3.01%)
Jun 10, 2013 17.62 17.74 17.54 17.63 1,396,599 -0.02(-0.14%)
Jun 07, 2013 17.66 17.70 17.55 17.66 1,022,595 +0.03(+0.18%)
Jun 06, 2013 17.37 17.64 17.37 17.62 1,316,686 +0.23(+1.31%)
Jun 05, 2013 17.44 17.60 17.37 17.39 1,624,350 -0.21(-1.21%)
Jun 04, 2013 17.72 17.73 17.45 17.61 1,517,632 -0.17(-0.96%)
Jun 03, 2013 17.71 17.86 17.64 17.78 1,165,237 +0.09(+0.51%)
May 31, 2013 17.94 18.00 17.69 17.69 1,782,405 -0.38(-2.12%)
May 30, 2013 17.97 18.22 17.88 18.07 1,646,504 +0.14(+0.77%)
May 29, 2013 17.83 17.97 17.74 17.93 1,343,033 +0.06(+0.32%)
May 28, 2013 18.03 18.16 17.77 17.88 1,350,778 -0.05(-0.27%)
May 24, 2013 17.65 18.12 17.64 17.93 1,534,831 +0.13(+0.73%)
May 23, 2013 17.66 17.90 17.56 17.79 2,478,346 -0.28(-1.54%)
May 22, 2013 18.17 18.64 18.00 18.07 3,949,685 -0.12(-0.67%)
May 21, 2013 17.47 18.23 17.43 18.19 3,131,969 +0.59(+3.34%)
May 20, 2013 17.37 17.74 17.35 17.61 1,060,756 +0.26(+1.51%)
May 17, 2013 17.08 17.42 16.99 17.35 1,310,465 +0.07(+0.38%)
May 16, 2013 17.09 17.49 17.04 17.28 2,355,135 +0.14(+0.81%)
May 15, 2013 16.86 17.20 16.81 17.14 1,813,743 +0.18(+1.06%)
May 13, 2013 17.04 17.14 16.95 16.96 1,772,054 -0.10(-0.57%)
May 10, 2013 16.65 17.14 16.64 17.06 1,738,736 +0.28(+1.65%)
May 09, 2013 16.91 17.06 16.65 16.78 1,717,933 -0.17(-1.01%)
May 08, 2013 16.64 17.08 16.58 16.95 1,635,101 +0.38(+2.31%)
May 07, 2013 16.28 16.61 16.24 16.57 1,941,819 +0.28(+1.70%)
May 06, 2013 16.18 16.33 16.05 16.29 1,529,722 +0.12(+0.76%)
May 03, 2013 15.90 16.21 15.79 16.17 2,194,024 +0.38(+2.43%)
May 02, 2013 15.84 15.88 15.46 15.79 1,874,690 -0.04(-0.26%)
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.