Skip to main content

Cameco Corporation (NY: CCJ )

40.08 -0.22 (-0.55%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.