Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

44.37 +3.29 (+8.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 10.80 10.94 10.79 10.90 798,391 -0.06(-0.53%)
Jun 29, 2018 10.89 11.10 10.88 10.96 1,311,709 +0.18(+1.63%)
Jun 28, 2018 10.79 10.89 10.67 10.79 1,596,464 +0.01(+0.09%)
Jun 27, 2018 10.80 11.00 10.78 10.78 2,400,738 -0.01(-0.09%)
Jun 26, 2018 10.52 10.84 10.46 10.79 1,994,273 -0.09(-0.81%)
Jun 25, 2018 11.02 11.02 10.82 10.88 1,673,982 -0.18(-1.59%)
Jun 22, 2018 11.11 11.11 10.90 11.05 1,606,837 +0.23(+2.16%)
Jun 21, 2018 11.19 11.19 10.77 10.82 2,054,128 -0.37(-3.31%)
Jun 20, 2018 11.18 11.32 11.13 11.19 2,178,451 +0.12(+1.06%)
Jun 19, 2018 11.18 11.28 11.02 11.07 2,765,602 -0.30(-2.66%)
Jun 18, 2018 11.48 11.57 11.26 11.37 3,225,688 -0.15(-1.27%)
Jun 15, 2018 11.79 11.29 11.52 2,148,793 -0.27(-2.31%)
Jun 14, 2018 11.71 11.88 11.67 11.79 1,756,196 +0.11(+0.92%)
Jun 13, 2018 11.65 11.75 11.59 11.68 2,567,990 +0.13(+1.10%)
Jun 12, 2018 11.42 11.76 11.41 11.56 2,318,490 +0.14(+1.19%)
Jun 11, 2018 11.34 11.63 11.34 11.42 1,528,678 +0.04(+0.34%)
Jun 08, 2018 11.45 11.77 11.38 11.38 3,165,967 -0.07(-0.60%)
Jun 07, 2018 11.81 11.85 11.27 11.45 3,989,852 -0.35(-2.97%)
Jun 06, 2018 11.81 11.80 6,090,415 +0.75(+6.79%)
Jun 05, 2018 10.66 11.29 10.64 11.05 5,986,562 +0.37(+3.47%)
Jun 04, 2018 10.28 10.72 10.25 10.68 3,179,383 +0.50(+4.88%)
Jun 01, 2018 10.13 10.28 10.10 10.18 1,492,454 +0.12(+1.16%)
May 31, 2018 10.48 10.58 10.05 10.07 2,678,788 -0.52(-4.88%)
May 30, 2018 10.29 10.63 10.27 10.58 1,353,689 +0.32(+3.13%)
May 29, 2018 10.20 10.33 10.14 10.26 1,676,501 -0.09(-0.85%)
May 25, 2018 10.35 10.35 10.35 0 -0.02(-0.19%)
May 24, 2018 10.32 10.46 10.31 10.37 905,248 -0.04(-0.37%)
May 23, 2018 10.23 10.48 10.22 10.41 1,520,141 +0.06(+0.56%)
May 22, 2018 10.92 10.92 10.27 10.35 5,519,366 -0.74(-6.68%)
May 21, 2018 11.09 11.12 11.00 11.09 763,921 +0.02(+0.18%)
May 18, 2018 11.07 11.12 10.92 11.07 1,381,790 -0.08(-0.70%)
May 17, 2018 11.20 11.28 11.12 11.15 1,318,605 -0.04(-0.35%)
May 16, 2018 11.22 11.24 11.09 11.19 1,344,064 +0.02(+0.17%)
May 15, 2018 11.22 11.22 11.00 11.17 1,626,376 -0.09(-0.78%)
May 14, 2018 11.21 11.38 11.21 11.26 1,537,846 +0.04(+0.35%)
May 11, 2018 11.16 11.26 11.09 11.22 1,976,111 +0.05(+0.44%)
May 10, 2018 11.16 11.22 11.08 11.17 1,120,034 +0.06(+0.53%)
May 09, 2018 11.09 11.27 11.07 11.11 1,373,238 +0.12(+1.06%)
May 08, 2018 11.02 11.19 10.91 10.99 1,913,119 -0.03(-0.27%)
May 07, 2018 10.96 11.26 10.95 11.02 1,663,482 +0.07(+0.62%)
May 04, 2018 10.76 10.99 10.76 10.95 2,476,371 +0.03(+0.27%)
May 03, 2018 11.15 11.16 10.77 10.92 2,960,500 -0.19(-1.67%)
May 02, 2018 10.80 11.37 10.80 11.11 6,203,929 +0.24(+2.24%)
May 01, 2018 10.27 10.97 10.23 10.87 5,628,655 +0.60(+5.89%)
Apr 30, 2018 10.08 10.37 9.959 10.26 2,045,262 +0.15(+1.45%)
Apr 27, 2018 10.03 10.16 9.657 10.12 2,682,584 +0.30(+3.08%)
Apr 26, 2018 9.940 9.940 9.696 9.813 2,034,939 -0.13(-1.27%)
Apr 25, 2018 9.862 9.989 9.857 9.940 1,818,767 +0.02(+0.20%)
Apr 24, 2018 10.03 10.08 9.847 9.920 1,754,388 -0.05(-0.49%)
Apr 23, 2018 10.20 10.29 9.950 9.969 3,395,404 -0.33(-3.22%)
Apr 20, 2018 10.30 10.40 10.15 10.30 2,632,608 -0.03(-0.28%)
Apr 19, 2018 10.31 10.39 10.20 10.33 1,722,978 +0.05(+0.47%)
Apr 18, 2018 10.20 10.35 10.03 10.28 3,006,151 +0.15(+1.44%)
Apr 17, 2018 10.05 10.16 9.891 10.13 2,521,268 +0.15(+1.46%)
Apr 16, 2018 9.696 10.37 9.550 9.989 8,384,938 +0.30(+3.12%)
Apr 13, 2018 9.735 9.823 9.599 9.687 1,559,991 +0.00(+0.00%)
Apr 12, 2018 9.765 9.862 9.677 9.687 1,169,290 -0.09(-0.90%)
Apr 11, 2018 9.667 9.882 9.657 9.774 1,187,544 +0.06(+0.60%)
Apr 10, 2018 9.706 9.862 9.663 9.716 2,410,169 +0.19(+1.94%)
Apr 09, 2018 9.648 9.813 9.482 9.531 1,400,917 -0.03(-0.31%)
Apr 06, 2018 9.687 9.804 9.511 9.560 1,968,698 -0.17(-1.70%)
Apr 05, 2018 9.394 9.813 9.384 9.726 2,744,498 +0.32(+3.42%)
Apr 04, 2018 9.346 9.448 9.229 9.404 2,561,768 -0.06(-0.62%)
Apr 03, 2018 9.063 9.531 9.053 9.462 4,240,223 +0.46(+5.09%)
Apr 02, 2018 8.819 9.048 8.790 9.004 2,493,369 +0.15(+1.65%)
Mar 29, 2018 8.858 8.858 8.858 0 +0.14(+1.56%)
Mar 28, 2018 8.800 8.810 8.639 8.722 1,026,192 -0.10(-1.11%)
Mar 27, 2018 8.887 9.024 8.785 8.819 1,556,434 -0.06(-0.66%)
Mar 26, 2018 8.839 8.985 8.766 8.878 3,389,005 +0.14(+1.56%)
Mar 23, 2018 8.926 8.995 8.673 8.741 2,222,241 -0.12(-1.32%)
Mar 22, 2018 8.897 9.131 8.849 8.858 1,318,440 -0.18(-1.94%)
Mar 21, 2018 8.683 9.053 8.683 9.034 1,413,727 +0.35(+4.04%)
Mar 20, 2018 8.858 8.907 8.624 8.683 2,593,896 -0.16(-1.76%)
Mar 19, 2018 9.102 9.131 8.805 8.839 1,472,166 -0.31(-3.41%)
Mar 16, 2018 9.004 9.170 8.941 9.151 1,207,623 +0.16(+1.73%)
Mar 15, 2018 8.887 9.014 8.839 8.995 1,100,113 +0.09(+0.98%)
Mar 14, 2018 9.063 9.102 8.907 8.907 1,494,964 -0.07(-0.76%)
Mar 13, 2018 9.014 9.053 8.946 8.975 1,276,375 -0.05(-0.54%)
Mar 12, 2018 8.936 9.073 8.917 9.024 1,327,817 +0.09(+0.98%)
Mar 09, 2018 8.946 8.985 8.800 8.936 1,282,520 +0.06(+0.66%)
Mar 08, 2018 9.209 9.238 8.824 8.878 1,237,861 -0.33(-3.60%)
Mar 07, 2018 9.277 9.209 1,985,718 +0.07(+0.75%)
Mar 06, 2018 9.004 9.170 8.958 9.141 1,480,689 +0.22(+2.51%)
Mar 05, 2018 8.663 8.936 8.644 8.917 878,969 +0.18(+2.01%)
Mar 02, 2018 8.585 8.761 8.537 8.741 964,730 +0.03(+0.34%)
Mar 01, 2018 8.576 8.732 8.507 8.712 1,276,501 +0.12(+1.36%)
Feb 28, 2018 8.926 8.936 8.585 8.595 1,427,643 -0.26(-2.97%)
Feb 27, 2018 9.073 9.180 8.858 8.858 1,351,078 -0.20(-2.26%)
Feb 26, 2018 9.004 9.102 8.931 9.063 920,944 +0.11(+1.20%)
Feb 23, 2018 8.868 8.975 8.810 8.956 954,273 +0.16(+1.77%)
Feb 22, 2018 8.771 8.800 1,256,830 +0.00(+0.00%)
Feb 21, 2018 8.819 8.956 8.751 8.800 1,350,783 -0.06(-0.66%)
Feb 20, 2018 8.917 8.985 8.800 8.858 1,104,251 -0.14(-1.52%)
Feb 16, 2018 8.995 8.995 8.995 0 -0.12(-1.28%)
Feb 15, 2018 9.063 9.112 8.863 9.112 2,920,969 +0.04(+0.43%)
Feb 14, 2018 8.702 9.102 8.683 9.073 2,685,597 +0.28(+3.22%)
Feb 13, 2018 8.517 8.800 8.342 8.790 3,152,439 +0.23(+2.73%)
Feb 12, 2018 8.322 8.590 8.127 8.556 3,298,025 +0.24(+2.93%)
Feb 09, 2018 8.800 9.092 8.127 8.313 5,212,245 -0.39(-4.48%)
Feb 08, 2018 8.965 9.112 8.780 8.702 3,954,052 -0.30(-3.36%)
Feb 07, 2018 8.956 9.044 8.917 9.004 2,489,262 -0.02(-0.22%)
Feb 06, 2018 8.537 9.063 8.527 9.024 2,627,401 +0.36(+4.16%)
Feb 05, 2018 8.839 8.917 8.585 8.663 1,860,383 -0.21(-2.42%)
Feb 02, 2018 9.034 9.063 8.849 8.878 3,174,969 -0.30(-3.29%)
Feb 01, 2018 8.965 9.190 8.907 9.180 2,081,225 +0.21(+2.39%)
Jan 31, 2018 8.907 9.009 8.751 8.965 1,883,437 +0.14(+1.55%)
Jan 30, 2018 8.800 8.887 8.771 8.829 2,437,391 -0.03(-0.33%)
Jan 29, 2018 8.995 9.043 8.849 8.858 2,245,242 -0.14(-1.52%)
Jan 26, 2018 9.277 9.277 8.956 8.995 2,335,370 -0.25(-2.74%)
Jan 25, 2018 9.550 9.550 9.209 9.248 1,102,634 -0.19(-1.96%)
Jan 24, 2018 9.472 9.609 9.307 9.433 1,385,737 +0.02(+0.21%)
Jan 23, 2018 9.384 9.433 9.219 9.414 2,555,651 +0.02(+0.21%)
Jan 22, 2018 9.384 9.433 9.229 9.394 3,296,605 +0.02(+0.21%)
Jan 19, 2018 9.404 9.453 9.258 9.375 2,229,963 -0.03(-0.31%)
Jan 18, 2018 9.404 9.472 9.316 9.404 1,554,438 -0.07(-0.72%)
Jan 17, 2018 9.384 9.560 9.352 9.472 3,377,674 +0.17(+1.78%)
Jan 16, 2018 9.638 9.638 9.229 9.307 2,534,351 -0.30(-3.14%)
Jan 12, 2018 9.609 9.609 9.609 0 +0.06(+0.61%)
Jan 11, 2018 9.326 9.618 9.277 9.550 2,274,708 +0.26(+2.83%)
Jan 10, 2018 9.092 9.423 9.063 9.287 4,366,065 +0.17(+1.82%)
Jan 09, 2018 9.326 9.335 9.043 9.121 3,584,276 -0.19(-2.09%)
Jan 08, 2018 9.531 9.579 9.297 9.316 2,024,213 -0.22(-2.35%)
Jan 05, 2018 9.609 9.628 9.462 9.540 1,157,953 +0.01(+0.10%)
Jan 04, 2018 9.492 9.570 9.355 9.531 1,456,886 +0.10(+1.03%)
Jan 03, 2018 9.472 9.531 9.141 9.433 2,759,047 -0.01(-0.10%)
Jan 02, 2018 9.053 9.462 8.995 9.443 2,666,918 +0.45(+4.98%)
Dec 29, 2017 8.995 8.995 8.995 0 -0.14(-1.49%)
Dec 28, 2017 9.024 9.141 8.917 9.131 2,501,194 +0.15(+1.62%)
Dec 27, 2017 9.121 9.150 8.904 8.986 2,605,850 -0.06(-0.64%)
Dec 26, 2017 9.102 9.141 8.928 9.044 1,674,152 -0.06(-0.64%)
Dec 22, 2017 9.440 9.469 9.086 9.102 4,312,663 -0.42(-4.37%)
Dec 21, 2017 9.672 9.730 9.503 9.517 1,869,429 -0.14(-1.40%)
Dec 20, 2017 9.904 9.904 9.508 9.653 2,693,011 -0.22(-2.25%)
Dec 19, 2017 10.01 10.03 9.802 9.875 1,284,895 -0.15(-1.54%)
Dec 18, 2017 9.749 10.06 9.749 10.03 1,846,561 +0.28(+2.87%)
Dec 15, 2017 10.01 10.06 9.735 9.749 1,924,376 -0.22(-2.23%)
Dec 14, 2017 10.03 10.16 9.942 9.971 1,367,437 -0.07(-0.67%)
Dec 13, 2017 10.18 10.21 10.04 10.04 1,095,524 -0.07(-0.67%)
Dec 12, 2017 10.24 10.31 10.07 10.11 1,766,450 -0.11(-1.04%)
Dec 11, 2017 10.04 10.29 10.01 10.21 1,958,724 +0.19(+1.93%)
Dec 08, 2017 10.08 10.16 9.971 10.02 1,513,283 -0.04(-0.38%)
Dec 07, 2017 9.952 10.12 9.885 10.06 1,498,000 +0.11(+1.07%)
Dec 06, 2017 10.24 10.40 9.904 9.952 2,011,977 -0.31(-3.01%)
Dec 05, 2017 10.29 10.53 10.00 10.26 3,631,645 -0.09(-0.84%)
Dec 04, 2017 9.537 10.34 9.498 10.35 11,243,724 +1.19(+12.97%)
Dec 01, 2017 9.141 9.227 9.034 9.160 1,718,309 +0.10(+1.07%)
Nov 30, 2017 8.880 9.068 8.822 9.063 1,949,756 +0.23(+2.63%)
Nov 29, 2017 8.764 8.889 8.686 8.831 1,960,032 +0.11(+1.22%)
Nov 28, 2017 8.841 8.899 8.599 8.725 3,723,151 -0.16(-1.85%)
Nov 27, 2017 9.585 9.604 8.870 8.889 3,856,556 -0.68(-7.07%)
Nov 24, 2017 9.643 9.720 9.537 9.566 1,402,859 +0.03(+0.30%)
Nov 22, 2017 9.411 9.566 9.358 9.537 1,890,562 +0.15(+1.65%)
Nov 21, 2017 9.198 9.440 9.198 9.382 2,631,563 +0.23(+2.53%)
Nov 20, 2017 9.015 9.227 8.996 9.150 1,452,976 +0.08(+0.85%)
Nov 17, 2017 8.793 9.083 8.793 9.073 1,321,176 +0.27(+3.07%)
Nov 16, 2017 8.609 8.851 8.566 8.802 2,048,673 +0.25(+2.94%)
Nov 15, 2017 8.590 8.653 8.339 8.551 2,250,467 -0.20(-2.32%)
Nov 14, 2017 9.015 9.044 8.735 8.754 1,691,422 -0.31(-3.41%)
Nov 13, 2017 9.005 9.150 8.899 9.063 3,207,551 +0.02(+0.21%)
Nov 10, 2017 9.034 9.314 9.015 9.044 2,643,614 +0.02(+0.21%)
Nov 09, 2017 8.348 9.411 8.339 9.025 8,332,301 +0.31(+3.55%)
Nov 08, 2017 8.657 8.802 8.633 8.715 1,678,170 +0.10(+1.12%)
Nov 07, 2017 8.483 8.706 8.435 8.619 2,800,468 +0.21(+2.53%)
Nov 06, 2017 8.232 8.426 8.213 8.406 2,097,116 +0.21(+2.59%)
Nov 03, 2017 8.184 8.232 8.087 8.194 1,185,600 -0.03(-0.35%)
Nov 02, 2017 8.165 8.343 8.136 8.223 2,520,340 +0.10(+1.19%)
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.