Skip to main content

Cameco Corporation (NY: CCJ )

43.74 +1.03 (+2.42%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.851 8.861 8.513 8.523 1,439,764 -0.26(-2.97%)
Feb 27, 2018 8.996 9.103 8.784 8.784 1,362,549 -0.20(-2.26%)
Feb 26, 2018 8.929 9.025 8.856 8.987 928,763 +0.11(+1.20%)
Feb 23, 2018 8.793 8.900 8.735 8.880 962,375 +0.15(+1.77%)
Feb 22, 2018 8.697 8.726 1,267,501 +0.00(+0.00%)
Feb 21, 2018 8.745 8.880 8.677 8.726 1,362,251 -0.06(-0.66%)
Feb 20, 2018 8.842 8.909 8.726 8.784 1,113,626 -0.14(-1.52%)
Feb 16, 2018 8.919 8.919 8.919 0 -0.12(-1.28%)
Feb 15, 2018 8.987 9.035 8.789 9.035 2,945,769 +0.04(+0.43%)
Feb 14, 2018 8.629 9.025 8.610 8.996 2,708,399 +0.28(+3.21%)
Feb 13, 2018 8.445 8.726 8.272 8.716 3,179,205 +0.23(+2.73%)
Feb 12, 2018 8.252 8.518 8.059 8.484 3,326,027 +0.24(+2.93%)
Feb 09, 2018 8.726 9.016 8.059 8.243 5,256,499 -0.39(-4.48%)
Feb 08, 2018 8.890 9.035 8.706 8.629 3,987,623 -0.30(-3.35%)
Feb 07, 2018 8.880 8.967 8.842 8.929 2,510,397 -0.02(-0.22%)
Feb 06, 2018 8.465 8.987 8.455 8.948 2,649,709 +0.36(+4.16%)
Feb 05, 2018 8.764 8.842 8.513 8.590 1,876,179 -0.21(-2.41%)
Feb 02, 2018 8.958 8.987 8.774 8.803 3,201,926 -0.30(-3.29%)
Feb 01, 2018 8.890 9.112 8.832 9.103 2,098,896 +0.21(+2.39%)
Jan 31, 2018 8.832 8.933 8.677 8.890 1,899,428 +0.14(+1.55%)
Jan 30, 2018 8.726 8.813 8.697 8.755 2,458,086 -0.03(-0.33%)
Jan 29, 2018 8.919 8.967 8.774 8.784 2,264,306 -0.14(-1.52%)
Jan 26, 2018 9.199 9.199 8.880 8.919 2,355,198 -0.25(-2.74%)
Jan 25, 2018 9.470 9.470 9.132 9.170 1,111,996 -0.18(-1.96%)
Jan 24, 2018 9.392 9.528 9.228 9.354 1,397,502 +0.02(+0.21%)
Jan 23, 2018 9.305 9.354 9.141 9.334 2,577,349 +0.02(+0.21%)
Jan 22, 2018 9.305 9.354 9.151 9.315 3,324,595 +0.02(+0.21%)
Jan 19, 2018 9.325 9.373 9.180 9.296 2,248,896 -0.03(-0.31%)
Jan 18, 2018 9.325 9.392 9.238 9.325 1,567,636 -0.07(-0.72%)
Jan 17, 2018 9.305 9.479 9.274 9.392 3,406,352 +0.16(+1.78%)
Jan 16, 2018 9.557 9.557 9.151 9.228 2,555,869 -0.30(-3.14%)
Jan 12, 2018 9.528 9.528 9.528 0 +0.06(+0.61%)
Jan 11, 2018 9.248 9.537 9.199 9.470 2,294,021 +0.26(+2.83%)
Jan 10, 2018 9.016 9.344 8.987 9.209 4,403,134 +0.16(+1.82%)
Jan 09, 2018 9.248 9.256 8.967 9.045 3,614,708 -0.19(-2.09%)
Jan 08, 2018 9.450 9.499 9.219 9.238 2,041,399 -0.22(-2.35%)
Jan 05, 2018 9.528 9.547 9.383 9.460 1,167,784 +0.01(+0.10%)
Jan 04, 2018 9.412 9.489 9.277 9.450 1,469,255 +0.10(+1.03%)
Jan 03, 2018 9.392 9.450 9.064 9.354 2,782,473 -0.01(-0.10%)
Jan 02, 2018 8.977 9.383 8.919 9.363 2,689,562 +0.44(+4.98%)
Dec 29, 2017 8.919 8.919 8.919 0 -0.14(-1.49%)
Dec 28, 2017 8.948 9.064 8.842 9.054 2,522,430 +0.16(+1.85%)
Dec 27, 2017 9.024 9.052 8.809 8.890 2,633,973 -0.06(-0.64%)
Dec 26, 2017 9.005 9.043 8.833 8.947 1,692,220 -0.06(-0.64%)
Dec 22, 2017 9.339 9.368 8.989 9.005 4,359,206 -0.41(-4.37%)
Dec 21, 2017 9.569 9.626 9.401 9.416 1,889,604 -0.13(-1.40%)
Dec 20, 2017 9.798 9.798 9.406 9.550 2,722,074 -0.22(-2.25%)
Dec 19, 2017 9.903 9.922 9.698 9.769 1,298,762 -0.15(-1.54%)
Dec 18, 2017 9.645 9.951 9.645 9.922 1,866,489 +0.28(+2.87%)
Dec 15, 2017 9.903 9.951 9.631 9.645 1,945,144 -0.22(-2.23%)
Dec 14, 2017 9.922 10.05 9.836 9.865 1,382,195 -0.07(-0.67%)
Dec 13, 2017 10.08 10.10 9.932 9.932 1,107,347 -0.07(-0.67%)
Dec 12, 2017 10.13 10.20 9.961 9.999 1,785,514 -0.11(-1.04%)
Dec 11, 2017 9.932 10.18 9.903 10.10 1,979,863 +0.19(+1.93%)
Dec 08, 2017 9.970 10.06 9.865 9.913 1,529,615 -0.04(-0.38%)
Dec 07, 2017 9.846 10.01 9.779 9.951 1,514,167 +0.11(+1.07%)
Dec 06, 2017 10.13 10.29 9.798 9.846 2,033,691 -0.31(-3.01%)
Dec 05, 2017 10.18 10.42 9.894 10.15 3,670,839 -0.09(-0.84%)
Dec 04, 2017 9.435 10.23 9.397 10.24 11,365,070 +1.18(+12.97%)
Dec 01, 2017 9.043 9.129 8.938 9.062 1,736,854 +0.10(+1.07%)
Nov 30, 2017 8.785 8.971 8.727 8.966 1,970,798 +0.23(+2.63%)
Nov 29, 2017 8.670 8.794 8.594 8.737 1,981,185 +0.11(+1.22%)
Nov 28, 2017 8.747 8.804 8.508 8.632 3,763,332 -0.16(-1.85%)
Nov 27, 2017 9.483 9.502 8.775 8.794 3,898,178 -0.67(-7.07%)
Nov 24, 2017 9.540 9.616 9.435 9.464 1,417,999 +0.03(+0.30%)
Nov 22, 2017 9.311 9.464 9.258 9.435 1,910,965 +0.15(+1.65%)
Nov 21, 2017 9.100 9.339 9.100 9.282 2,659,964 +0.23(+2.53%)
Nov 20, 2017 8.919 9.129 8.900 9.052 1,468,657 +0.08(+0.85%)
Nov 17, 2017 8.699 8.986 8.699 8.976 1,335,434 +0.27(+3.07%)
Nov 16, 2017 8.517 8.756 8.474 8.708 2,070,783 +0.25(+2.94%)
Nov 15, 2017 8.498 8.560 8.250 8.460 2,274,755 -0.20(-2.32%)
Nov 14, 2017 8.919 8.947 8.641 8.661 1,709,677 -0.31(-3.41%)
Nov 13, 2017 8.909 9.052 8.804 8.966 3,242,168 +0.02(+0.21%)
Nov 10, 2017 8.938 9.215 8.919 8.947 2,672,145 +0.02(+0.21%)
Nov 09, 2017 8.259 9.311 8.250 8.928 8,422,226 +0.31(+3.55%)
Nov 08, 2017 8.565 8.708 8.541 8.622 1,696,281 +0.10(+1.12%)
Nov 07, 2017 8.393 8.613 8.345 8.527 2,830,691 +0.21(+2.53%)
Nov 06, 2017 8.144 8.336 8.125 8.316 2,119,749 +0.21(+2.59%)
Nov 03, 2017 8.097 8.144 8.001 8.106 1,198,395 -0.03(-0.35%)
Nov 02, 2017 8.077 8.254 8.049 8.135 2,547,541 +0.10(+1.19%)
Nov 01, 2017 7.877 8.039 7.819 8.039 3,143,158 +0.26(+3.32%)
Oct 31, 2017 7.705 7.819 7.647 7.781 2,353,689 +0.07(+0.87%)
Oct 30, 2017 7.905 7.934 7.662 7.714 2,812,314 -0.22(-2.77%)
Oct 27, 2017 8.039 8.039 7.341 7.934 7,456,342 -0.52(-6.11%)
Oct 26, 2017 8.517 8.517 8.402 8.450 2,219,138 -0.06(-0.67%)
Oct 25, 2017 8.565 8.575 8.431 8.508 1,520,315 +0.01(+0.11%)
Oct 24, 2017 8.508 8.546 8.431 8.498 1,240,806 -0.01(-0.11%)
Oct 23, 2017 8.632 8.670 8.508 8.508 1,224,660 -0.11(-1.22%)
Oct 20, 2017 8.603 8.651 8.555 8.613 948,263 -0.02(-0.22%)
Oct 19, 2017 8.661 8.708 8.555 8.632 1,118,689 -0.08(-0.88%)
Oct 18, 2017 8.708 8.785 8.672 8.708 1,166,941 +0.02(+0.22%)
Oct 17, 2017 8.708 8.794 8.665 8.689 1,162,392 -0.04(-0.44%)
Oct 16, 2017 8.766 8.847 8.699 8.727 1,577,603 -0.02(-0.22%)
Oct 13, 2017 8.641 8.794 8.555 8.747 1,795,639 +0.14(+1.67%)
Oct 12, 2017 8.708 8.718 8.594 8.603 2,248,005 -0.12(-1.42%)
Oct 11, 2017 8.804 8.871 8.670 8.727 1,338,959 -0.06(-0.65%)
Oct 10, 2017 8.880 8.947 8.785 8.785 1,501,067 +0.00(+0.00%)
Oct 09, 2017 8.938 8.938 8.766 8.785 973,848 -0.12(-1.39%)
Oct 06, 2017 8.957 8.957 8.808 8.909 1,441,975 -0.09(-0.96%)
Oct 05, 2017 8.785 9.024 8.747 8.995 2,430,759 +0.21(+2.39%)
Oct 04, 2017 8.460 8.823 8.460 8.785 4,953,271 +0.35(+4.20%)
Oct 03, 2017 9.186 9.196 8.374 8.431 14,080,995 -0.85(-9.17%)
Oct 02, 2017 9.225 9.425 9.225 9.282 2,435,239 +0.04(+0.41%)
Sep 29, 2017 9.636 9.636 9.177 9.244 4,039,364 -0.40(-4.16%)
Sep 28, 2017 9.330 9.683 9.330 9.645 2,400,348 +0.29(+3.06%)
Sep 27, 2017 9.444 9.283 9.358 1,808,959 -0.03(-0.30%)
Sep 26, 2017 9.396 9.472 9.373 9.387 1,447,451 -0.02(-0.20%)
Sep 25, 2017 9.500 9.500 9.387 9.406 1,834,031 -0.04(-0.40%)
Sep 22, 2017 9.472 9.491 9.283 9.444 2,078,307 +0.01(+0.10%)
Sep 21, 2017 9.491 9.538 9.415 9.434 2,024,046 -0.08(-0.80%)
Sep 20, 2017 9.538 9.642 9.453 9.510 1,231,530 +0.01(+0.10%)
Sep 19, 2017 9.585 9.595 9.462 9.500 970,865 -0.04(-0.40%)
Sep 18, 2017 9.595 9.708 9.519 9.538 1,441,637 -0.06(-0.59%)
Sep 15, 2017 9.529 9.623 9.467 9.595 2,228,325 +0.10(+1.10%)
Sep 14, 2017 9.614 9.642 9.481 9.491 1,220,907 -0.16(-1.67%)
Sep 13, 2017 9.727 9.775 9.614 9.652 1,337,556 -0.06(-0.58%)
Sep 12, 2017 9.680 9.794 9.652 9.708 1,445,802 +0.06(+0.59%)
Sep 11, 2017 9.434 9.718 9.434 9.652 1,442,635 +0.24(+2.51%)
Sep 08, 2017 9.510 9.538 9.349 9.415 1,091,325 -0.17(-1.78%)
Sep 07, 2017 9.538 9.671 9.481 9.585 1,328,104 +0.06(+0.60%)
Sep 06, 2017 9.444 9.585 9.396 9.529 1,338,841 +0.10(+1.10%)
Sep 05, 2017 9.491 9.585 9.330 9.425 1,875,654 -0.05(-0.50%)
Sep 01, 2017 9.548 9.604 9.434 9.472 1,144,525 -0.02(-0.20%)
Aug 31, 2017 9.368 9.510 9.358 9.491 1,465,003 +0.14(+1.52%)
Aug 30, 2017 9.425 9.481 9.292 9.349 1,743,483 -0.10(-1.10%)
Aug 29, 2017 9.216 9.462 9.131 9.453 1,784,577 +0.16(+1.73%)
Aug 28, 2017 9.462 9.481 9.264 9.292 1,395,349 -0.16(-1.70%)
Aug 25, 2017 9.462 9.491 9.377 9.453 1,372,808 +0.07(+0.71%)
Aug 24, 2017 9.292 9.444 9.235 9.387 1,423,550 +0.12(+1.33%)
Aug 23, 2017 9.207 9.373 9.193 9.264 1,405,775 -0.01(-0.10%)
Aug 22, 2017 9.264 9.425 9.254 9.273 2,014,557 +0.06(+0.62%)
Aug 21, 2017 9.188 9.311 9.164 9.216 891,577 +0.06(+0.62%)
Aug 18, 2017 9.103 9.188 9.037 9.160 3,398,889 +0.03(+0.31%)
Aug 17, 2017 9.179 9.297 9.122 9.131 1,195,465 -0.05(-0.52%)
Aug 16, 2017 9.150 9.226 9.122 9.179 1,421,344 +0.09(+1.04%)
Aug 15, 2017 9.169 9.198 9.037 9.084 1,207,076 -0.10(-1.13%)
Aug 14, 2017 9.198 9.292 9.169 9.188 964,916 +0.00(+0.00%)
Aug 11, 2017 9.103 9.273 9.065 9.188 2,281,919 +0.05(+0.52%)
Aug 10, 2017 9.519 9.557 9.131 9.141 3,349,312 -0.46(-4.83%)
Aug 09, 2017 9.576 9.666 9.519 9.604 1,470,917 -0.02(-0.20%)
Aug 08, 2017 9.557 9.704 9.519 9.623 2,177,996 +0.02(+0.20%)
Aug 07, 2017 9.567 9.756 9.557 9.604 1,084,369 +0.05(+0.50%)
Aug 04, 2017 9.567 9.609 9.510 9.557 5,432,856 -0.01(-0.10%)
Aug 03, 2017 9.699 9.718 9.519 9.567 2,138,086 -0.14(-1.46%)
Aug 02, 2017 9.680 9.784 9.629 9.708 1,489,655 -0.02(-0.19%)
Aug 01, 2017 9.727 9.756 9.529 9.727 2,110,377 +0.03(+0.29%)
Jul 31, 2017 10.00 10.01 9.680 9.699 2,726,819 -0.29(-2.94%)
Jul 28, 2017 9.850 10.03 9.756 9.992 3,277,263 +0.22(+2.23%)
Jul 27, 2017 9.557 10.11 9.519 9.775 3,440,362 +0.21(+2.18%)
Jul 26, 2017 9.614 9.652 9.415 9.567 1,974,598 -0.04(-0.39%)
Jul 25, 2017 9.462 9.690 9.453 9.604 1,870,506 +0.20(+2.11%)
Jul 24, 2017 9.406 9.477 9.331 9.406 1,382,035 +0.00(+0.00%)
Jul 21, 2017 9.510 9.519 9.292 9.406 1,760,144 -0.13(-1.39%)
Jul 20, 2017 9.500 9.604 9.396 9.538 1,657,900 +0.05(+0.50%)
Jul 19, 2017 9.245 9.576 9.235 9.491 2,603,043 +0.29(+3.19%)
Jul 18, 2017 9.425 9.481 9.037 9.198 3,787,008 -0.31(-3.28%)
Jul 17, 2017 9.481 9.661 9.434 9.510 2,159,472 +0.08(+0.80%)
Jul 14, 2017 9.321 9.434 9.283 9.434 1,637,427 +0.18(+1.94%)
Jul 13, 2017 9.075 9.273 9.037 9.254 1,373,891 +0.16(+1.77%)
Jul 12, 2017 9.093 9.283 9.065 9.093 1,471,547 +0.04(+0.42%)
Jul 11, 2017 9.056 9.075 8.781 9.056 1,376,711 -0.02(-0.21%)
Jul 10, 2017 8.791 9.179 8.724 9.075 1,909,713 +0.30(+3.45%)
Jul 07, 2017 8.734 8.810 8.592 8.772 932,110 +0.05(+0.54%)
Jul 06, 2017 8.743 8.866 8.701 8.724 1,784,567 -0.02(-0.22%)
Jul 05, 2017 8.668 8.786 8.611 8.743 2,241,993 +0.05(+0.54%)
Jul 03, 2017 8.630 8.791 8.630 8.696 882,462 +0.09(+0.99%)
Jun 30, 2017 8.781 8.828 8.478 8.611 5,273,687 -0.32(-3.60%)
Jun 29, 2017 9.093 9.131 8.904 8.933 2,399,765 -0.09(-0.94%)
Jun 28, 2017 8.999 9.103 8.923 9.018 1,754,081 +0.12(+1.38%)
Jun 27, 2017 8.970 9.067 8.843 8.895 2,945,375 -0.05(-0.52%)
Jun 26, 2017 8.801 8.951 8.801 8.942 1,261,691 +0.20(+2.25%)
Jun 23, 2017 8.539 8.810 8.501 8.745 2,279,808 +0.22(+2.52%)
Jun 22, 2017 8.511 8.661 8.511 8.530 1,784,435 +0.04(+0.44%)
Jun 21, 2017 8.539 8.642 8.413 8.492 1,468,839 -0.03(-0.33%)
Jun 20, 2017 8.614 8.633 8.455 8.520 4,124,432 -0.17(-1.94%)
Jun 19, 2017 8.642 8.839 8.586 8.689 2,021,569 +0.10(+1.20%)
Jun 16, 2017 8.548 8.614 8.455 8.586 1,504,303 +0.03(+0.33%)
Jun 15, 2017 8.586 8.642 8.464 8.558 1,493,295 -0.10(-1.19%)
Jun 14, 2017 8.960 8.970 8.647 8.661 1,077,216 -0.26(-2.94%)
Jun 13, 2017 8.904 9.007 8.810 8.923 1,176,526 +0.07(+0.85%)
Jun 12, 2017 8.885 9.082 8.764 8.848 1,554,637 -0.05(-0.53%)
Jun 09, 2017 8.867 8.970 8.726 8.895 1,304,846 +0.09(+1.06%)
Jun 08, 2017 8.473 8.801 8.473 8.801 2,101,631 +0.34(+3.98%)
Jun 07, 2017 8.464 8.595 8.398 8.464 1,295,131 -0.01(-0.11%)
Jun 06, 2017 8.604 8.614 8.380 8.473 2,215,147 -0.15(-1.74%)
Jun 05, 2017 8.530 8.670 8.436 8.623 2,101,118 +0.07(+0.88%)
Jun 02, 2017 8.801 8.820 8.530 8.548 2,432,867 -0.27(-3.08%)
Jun 01, 2017 8.642 8.853 8.604 8.820 1,698,776 +0.19(+2.17%)
May 31, 2017 8.717 8.764 8.455 8.633 3,485,858 -0.16(-1.81%)
May 30, 2017 8.848 8.857 8.764 8.792 1,223,904 -0.13(-1.47%)
May 26, 2017 8.848 8.957 8.801 8.923 1,066,362 +0.10(+1.17%)
May 25, 2017 9.016 9.063 8.754 8.820 2,454,954 -0.20(-2.18%)
May 24, 2017 9.204 9.204 8.848 9.016 3,857,655 -0.22(-2.33%)
May 23, 2017 9.316 9.410 9.204 9.232 1,687,545 -0.09(-1.00%)
May 22, 2017 9.213 9.335 9.166 9.325 892,410 +0.11(+1.22%)
May 19, 2017 9.119 9.241 9.101 9.213 1,064,540 +0.15(+1.65%)
May 18, 2017 8.923 9.091 8.765 9.063 2,247,251 +0.11(+1.26%)
May 17, 2017 9.185 9.260 8.932 8.951 2,463,232 -0.32(-3.43%)
May 16, 2017 9.363 9.397 9.204 9.269 1,882,272 -0.03(-0.30%)
May 15, 2017 9.438 9.438 9.213 9.297 1,787,729 +0.10(+1.12%)
May 12, 2017 9.222 9.358 9.110 9.194 1,385,870 -0.01(-0.10%)
May 11, 2017 9.316 9.354 9.138 9.204 1,509,690 -0.14(-1.50%)
May 10, 2017 9.325 9.391 9.269 9.344 1,933,903 +0.02(+0.20%)
May 09, 2017 9.382 9.456 9.251 9.325 1,802,540 +0.03(+0.30%)
May 08, 2017 9.082 9.316 9.073 9.297 1,741,683 +0.20(+2.16%)
May 05, 2017 8.904 9.119 8.895 9.101 1,863,375 +0.20(+2.21%)
May 04, 2017 9.119 9.129 8.773 8.904 2,749,709 -0.26(-2.86%)
May 03, 2017 9.241 9.297 9.007 9.166 3,734,553 -0.13(-1.41%)
May 02, 2017 9.129 9.297 8.979 9.297 4,466,863 +0.24(+2.69%)
May 01, 2017 8.998 9.180 8.988 9.054 3,410,003 +0.07(+0.83%)
Apr 28, 2017 9.840 9.850 8.736 8.979 9,263,893 -0.85(-8.67%)
Apr 27, 2017 10.21 10.21 9.719 9.831 3,416,815 -0.37(-3.58%)
Apr 26, 2017 10.39 10.41 10.20 10.20 1,564,108 -0.22(-2.07%)
Apr 25, 2017 10.23 10.44 10.18 10.41 1,959,233 +0.20(+1.92%)
Apr 24, 2017 10.20 10.30 10.14 10.21 1,383,151 +0.17(+1.68%)
Apr 21, 2017 9.971 10.10 9.920 10.05 1,607,311 +0.07(+0.75%)
Apr 20, 2017 9.943 10.12 9.943 9.971 2,266,037 +0.03(+0.28%)
Apr 19, 2017 10.18 10.23 9.906 9.943 2,198,339 -0.23(-2.30%)
Apr 18, 2017 10.34 10.36 10.07 10.18 1,603,677 -0.25(-2.42%)
Apr 17, 2017 10.44 10.48 10.35 10.43 1,401,788 +0.03(+0.27%)
Apr 13, 2017 10.62 10.72 10.40 10.40 2,015,785 -0.21(-1.94%)
Apr 12, 2017 10.95 10.95 10.52 10.61 2,977,713 -0.44(-3.98%)
Apr 11, 2017 10.91 11.15 10.88 11.05 3,662,558 +0.19(+1.72%)
Apr 10, 2017 10.49 10.98 10.46 10.86 3,729,500 +0.41(+3.94%)
Apr 07, 2017 10.46 10.53 10.38 10.45 995,475 +0.04(+0.36%)
Apr 06, 2017 10.22 10.45 10.16 10.41 2,523,732 +0.22(+2.21%)
Apr 05, 2017 10.46 10.61 10.16 10.19 2,673,300 -0.21(-1.98%)
Apr 04, 2017 10.27 10.40 10.11 10.39 1,513,523 +0.07(+0.73%)
Apr 03, 2017 10.37 10.42 10.19 10.32 1,972,766 -0.05(-0.45%)
Mar 31, 2017 10.42 10.56 10.36 10.36 2,410,073 -0.14(-1.34%)
Mar 30, 2017 10.55 10.65 10.45 10.51 1,802,455 -0.05(-0.44%)
Mar 29, 2017 10.41 10.58 10.39 10.55 2,365,017 +0.16(+1.53%)
Mar 28, 2017 10.25 10.40 10.19 10.39 3,611,885 +0.16(+1.54%)
Mar 27, 2017 9.984 10.28 9.957 10.23 2,997,061 +0.13(+1.29%)
Mar 24, 2017 10.23 10.34 10.08 10.11 1,894,644 -0.09(-0.91%)
Mar 23, 2017 10.09 10.28 10.02 10.20 2,011,817 +0.12(+1.20%)
Mar 22, 2017 9.836 10.11 9.790 10.08 2,671,573 +0.20(+2.07%)
Mar 21, 2017 10.23 10.35 9.855 9.873 2,946,100 -0.34(-3.36%)
Mar 20, 2017 10.23 10.28 10.12 10.22 1,436,825 -0.05(-0.45%)
Mar 17, 2017 10.37 10.49 10.23 10.26 1,931,668 -0.09(-0.90%)
Mar 16, 2017 10.18 10.38 10.10 10.36 3,102,386 +0.26(+2.57%)
Mar 15, 2017 10.10 10.12 9.947 10.10 3,561,638 +0.08(+0.83%)
Mar 14, 2017 10.19 10.21 9.957 10.01 2,833,527 -0.19(-1.91%)
Mar 13, 2017 10.37 10.37 10.18 10.21 2,856,938 -0.06(-0.54%)
Mar 10, 2017 10.11 10.29 10.01 10.26 2,510,560 +0.17(+1.66%)
Mar 09, 2017 10.29 10.50 10.04 10.10 3,018,818 -0.26(-2.51%)
Mar 08, 2017 10.24 10.52 10.20 10.36 3,303,853 +0.14(+1.36%)
Mar 07, 2017 10.07 10.27 10.02 10.22 3,349,674 +0.11(+1.10%)
Mar 06, 2017 10.04 10.11 9.938 10.11 2,699,643 +0.02(+0.18%)
Mar 03, 2017 10.12 10.18 10.01 10.09 1,830,886 -0.02(-0.18%)
Mar 02, 2017 10.28 10.36 10.10 10.11 3,207,251 -0.14(-1.36%)
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.