Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.95 19.17 18.69 18.97 2,761,485 +0.04(+0.21%)
Jun 29, 2021 19.04 19.20 18.85 18.93 1,762,011 -0.11(-0.57%)
Jun 28, 2021 19.77 19.77 19.01 19.04 2,758,837 -0.69(-3.51%)
Jun 25, 2021 20.00 20.27 19.61 19.73 2,708,900 -0.08(-0.40%)
Jun 24, 2021 19.59 19.92 19.43 19.81 2,399,228 +0.33(+1.67%)
Jun 23, 2021 19.68 20.09 19.34 19.48 3,398,440 -0.10(-0.51%)
Jun 22, 2021 19.18 19.66 18.88 19.58 4,407,563 +0.32(+1.64%)
Jun 21, 2021 18.65 19.30 18.20 19.26 6,118,213 +0.65(+3.51%)
Jun 18, 2021 18.56 19.02 18.44 18.61 5,440,755 -0.47(-2.49%)
Jun 17, 2021 19.47 19.78 18.58 19.09 5,925,898 -0.97(-4.83%)
Jun 16, 2021 19.72 20.31 19.72 20.05 4,297,513 +0.10(+0.50%)
Jun 15, 2021 19.10 20.09 18.96 19.96 6,015,409 +0.91(+4.78%)
Jun 14, 2021 20.85 20.92 18.69 19.05 16,696,962 -2.12(-10.00%)
Jun 11, 2021 21.55 21.71 21.15 21.16 2,859,122 -0.23(-1.06%)
Jun 10, 2021 21.27 21.60 20.93 21.39 3,191,429 +0.28(+1.31%)
Jun 09, 2021 21.31 21.46 21.06 21.11 3,428,122 -0.19(-0.88%)
Jun 08, 2021 21.39 21.53 20.98 21.30 3,372,503 -0.05(-0.23%)
Jun 07, 2021 21.15 21.61 21.04 21.35 5,756,650 +0.17(+0.79%)
Jun 04, 2021 21.03 21.23 20.58 21.18 4,382,358 +0.44(+2.10%)
Jun 03, 2021 20.26 21.03 20.25 20.75 3,478,740 -0.14(-0.66%)
Jun 02, 2021 20.91 21.04 20.51 20.88 4,192,184 -0.02(-0.09%)
Jun 01, 2021 19.93 21.26 19.92 20.90 10,212,596 +1.16(+5.86%)
May 28, 2021 20.57 20.64 19.59 19.75 4,961,204 -0.59(-2.92%)
May 27, 2021 19.61 20.61 19.40 20.34 6,598,858 +0.90(+4.63%)
May 26, 2021 19.23 19.68 19.14 19.44 4,267,127 +0.37(+1.92%)
May 25, 2021 19.02 19.30 18.91 19.08 2,657,377 +0.04(+0.21%)
May 24, 2021 19.32 19.35 19.01 19.04 2,518,594 -0.22(-1.13%)
May 21, 2021 19.71 19.81 19.21 19.25 3,105,329 -0.20(-1.02%)
May 20, 2021 19.09 19.53 18.86 19.45 2,989,270 +0.37(+1.92%)
May 19, 2021 19.27 19.35 18.81 19.09 6,332,382 -0.71(-3.60%)
May 18, 2021 20.21 20.31 19.75 19.80 3,925,974 -0.33(-1.62%)
May 17, 2021 19.45 20.15 19.33 20.12 6,021,462 +0.68(+3.51%)
May 14, 2021 18.79 19.59 18.76 19.44 3,440,700 +0.96(+5.19%)
May 13, 2021 18.76 19.19 17.97 18.48 6,233,530 -0.55(-2.91%)
May 12, 2021 19.43 19.58 18.92 19.04 4,242,733 -0.39(-1.99%)
May 11, 2021 18.61 19.50 18.17 19.42 5,834,087 -0.01(-0.05%)
May 10, 2021 19.79 20.04 19.12 19.43 6,986,464 -0.43(-2.14%)
May 07, 2021 17.94 20.02 17.65 19.86 11,011,486 +1.90(+10.57%)
May 06, 2021 18.80 18.87 17.89 17.96 6,510,849 -0.76(-4.07%)
May 05, 2021 18.66 19.17 18.16 18.72 10,235,326 +0.74(+4.13%)
May 04, 2021 18.19 18.23 17.53 17.98 4,788,530 -0.32(-1.73%)
May 03, 2021 16.83 18.53 16.78 18.29 7,904,654 +1.67(+10.05%)
Apr 30, 2021 16.71 16.95 16.57 16.62 3,660,163 -0.23(-1.35%)
Apr 29, 2021 17.19 17.26 16.67 16.85 3,613,713 -0.23(-1.33%)
Apr 28, 2021 16.41 17.23 16.32 17.08 4,720,506 +0.50(+3.04%)
Apr 27, 2021 16.40 16.60 16.25 16.57 2,304,630 +0.29(+1.76%)
Apr 26, 2021 16.36 16.67 16.17 16.29 2,730,551 +0.06(+0.37%)
Apr 23, 2021 16.03 16.28 15.90 16.23 3,358,807 +0.29(+1.80%)
Apr 22, 2021 16.44 16.47 15.83 15.94 4,085,455 -0.36(-2.18%)
Apr 21, 2021 15.64 16.38 15.59 16.30 7,921,938 +0.49(+3.13%)
Apr 20, 2021 15.80 15.85 15.32 15.80 5,116,461 -0.23(-1.42%)
Apr 19, 2021 16.27 16.42 15.76 16.03 4,463,344 -0.20(-1.22%)
Apr 16, 2021 16.43 16.48 15.87 16.23 3,476,214 -0.18(-1.09%)
Apr 15, 2021 16.71 16.76 16.24 16.41 3,356,596 +0.03(+0.18%)
Apr 14, 2021 16.72 16.88 16.36 16.38 3,418,211 -0.23(-1.37%)
Apr 13, 2021 16.56 16.74 16.40 16.60 2,901,483 +0.04(+0.24%)
Apr 12, 2021 16.95 17.02 16.20 16.56 6,101,433 -0.45(-2.67%)
Apr 09, 2021 17.45 17.52 17.00 17.02 3,007,191 -0.43(-2.44%)
Apr 08, 2021 17.01 17.51 17.01 17.44 3,483,694 +0.32(+1.85%)
Apr 07, 2021 17.47 17.60 16.89 17.13 3,671,836 -0.43(-2.42%)
Apr 06, 2021 18.20 18.34 17.39 17.55 5,250,806 -0.57(-3.16%)
Apr 05, 2021 17.29 18.29 17.12 18.13 7,111,727 +1.07(+6.26%)
Apr 01, 2021 16.83 17.33 16.52 17.06 5,145,404 +0.63(+3.85%)
Mar 31, 2021 16.27 17.03 16.15 16.43 8,423,142 +0.55(+3.49%)
Mar 30, 2021 16.10 16.17 15.57 15.87 8,172,086 -0.44(-2.73%)
Mar 29, 2021 16.52 16.52 15.42 16.32 7,055,465 -0.15(-0.90%)
Mar 26, 2021 16.89 17.03 16.04 16.46 5,489,638 -0.09(-0.54%)
Mar 25, 2021 16.16 16.61 15.80 16.55 5,645,390 -0.03(-0.18%)
Mar 24, 2021 16.80 17.00 16.51 16.58 4,872,600 +0.00(+0.00%)
Mar 23, 2021 17.25 17.31 16.43 16.58 7,576,690 -0.82(-4.72%)
Mar 22, 2021 17.78 18.03 17.36 17.40 3,776,590 -0.17(-0.96%)
Mar 19, 2021 17.57 17.78 17.04 17.57 6,593,937 -0.06(-0.34%)
Mar 18, 2021 18.91 19.13 17.49 17.63 7,663,481 -1.43(-7.52%)
Mar 17, 2021 18.72 19.09 18.22 19.07 12,619,251 +0.57(+3.10%)
Mar 16, 2021 18.50 19.49 17.97 18.49 14,929,259 +0.08(+0.43%)
Mar 15, 2021 17.31 18.44 17.19 18.41 7,631,970 +1.36(+8.00%)
Mar 12, 2021 16.27 17.08 16.08 17.05 4,625,312 +0.72(+4.42%)
Mar 11, 2021 16.16 16.50 16.02 16.33 3,719,980 +0.41(+2.55%)
Mar 10, 2021 15.62 15.99 15.52 15.92 2,963,939 +0.35(+2.22%)
Mar 09, 2021 15.40 15.89 15.37 15.57 5,908,637 +0.32(+2.07%)
Mar 08, 2021 15.88 16.10 15.25 15.26 3,911,525 -0.37(-2.34%)
Mar 05, 2021 16.40 16.44 14.34 15.62 9,847,270 -0.46(-2.89%)
Mar 04, 2021 16.65 17.01 15.63 16.09 8,848,127 -1.09(-6.33%)
Mar 03, 2021 17.26 17.79 16.95 17.18 8,319,008 +0.10(+0.58%)
Mar 02, 2021 15.82 17.39 15.78 17.08 13,079,393 +1.25(+7.87%)
Mar 01, 2021 15.88 15.95 15.55 15.83 7,402,775 +0.35(+2.23%)
Feb 26, 2021 15.98 16.15 15.28 15.49 5,264,936 -0.74(-4.57%)
Feb 25, 2021 16.17 16.58 15.98 16.23 6,990,525 +0.25(+1.55%)
Feb 24, 2021 15.56 16.09 15.46 15.98 4,073,993 +0.14(+0.87%)
Feb 23, 2021 15.84 16.00 14.89 15.84 5,932,790 -0.30(-1.84%)
Feb 22, 2021 16.28 16.62 16.07 16.14 5,591,967 -0.28(-1.69%)
Feb 19, 2021 16.01 16.58 15.83 16.42 5,858,648 +0.61(+3.88%)
Feb 18, 2021 16.40 16.69 15.79 15.80 5,943,201 -0.77(-4.65%)
Feb 17, 2021 16.98 16.99 16.07 16.57 7,102,143 -0.18(-1.06%)
Feb 16, 2021 16.36 16.87 16.23 16.75 8,605,287 +1.16(+7.42%)
Feb 12, 2021 15.42 15.77 15.15 15.59 5,096,965 +0.11(+0.70%)
Feb 11, 2021 16.30 16.42 15.17 15.49 8,349,879 -0.77(-4.74%)
Feb 10, 2021 15.91 16.56 15.35 16.26 12,183,172 +1.29(+8.59%)
Feb 09, 2021 14.69 15.32 14.69 14.97 8,906,480 +0.38(+2.57%)
Feb 08, 2021 14.20 14.76 14.00 14.60 6,702,668 +0.75(+5.43%)
Feb 05, 2021 13.52 14.05 13.29 13.84 7,041,623 +0.54(+4.09%)
Feb 04, 2021 13.53 13.55 12.95 13.30 4,744,527 -0.22(-1.61%)
Feb 03, 2021 13.51 13.84 13.22 13.52 5,074,726 +0.00(+0.00%)
Feb 02, 2021 14.23 14.65 13.39 13.52 9,953,783 -0.95(-6.56%)
Feb 01, 2021 12.46 14.99 12.34 14.47 23,454,178 +2.19(+17.79%)
Jan 29, 2021 12.65 12.93 12.22 12.28 6,121,778 -0.37(-2.89%)
Jan 28, 2021 12.44 12.69 12.37 12.65 4,695,380 +0.17(+1.35%)
Jan 27, 2021 12.63 12.82 12.17 12.48 6,578,888 -0.32(-2.47%)
Jan 26, 2021 12.87 13.14 12.71 12.80 3,965,581 +0.21(+1.65%)
Jan 25, 2021 12.28 12.66 12.16 12.59 5,130,708 +0.36(+2.91%)
Jan 22, 2021 12.10 12.33 12.02 12.23 4,027,353 -0.04(-0.32%)
Jan 21, 2021 12.51 12.59 12.07 12.27 3,602,518 -0.22(-1.74%)
Jan 20, 2021 12.94 13.04 12.29 12.49 5,810,613 -0.29(-2.24%)
Jan 19, 2021 12.89 13.00 12.36 12.78 7,226,234 -0.04(-0.31%)
Jan 15, 2021 13.61 13.61 12.69 12.82 9,778,099 -0.87(-6.36%)
Jan 14, 2021 13.65 13.89 13.33 13.69 4,111,919 +0.16(+1.17%)
Jan 13, 2021 13.62 13.71 13.19 13.53 2,840,353 -0.09(-0.65%)
Jan 12, 2021 14.05 14.16 13.57 13.62 4,113,502 -0.42(-2.96%)
Jan 11, 2021 13.70 14.17 13.60 14.03 2,090,828 -0.12(-0.84%)
Jan 08, 2021 14.50 14.61 13.93 14.15 3,022,764 -0.37(-2.52%)
Jan 07, 2021 14.40 14.70 14.23 14.52 4,005,075 +0.26(+1.80%)
Jan 06, 2021 14.45 14.69 14.19 14.26 5,496,054 -0.15(-1.03%)
Jan 05, 2021 13.31 14.53 13.30 14.41 8,655,517 +1.17(+8.81%)
Jan 04, 2021 13.31 13.52 13.03 13.24 6,867,303 -0.01(-0.07%)
Dec 31, 2020 13.25 13.25 13.25 3,931,630 +0.01(+0.07%)
Dec 30, 2020 13.35 13.46 13.19 13.24 3,931,630 -0.11(-0.81%)
Dec 29, 2020 13.55 13.59 13.13 13.35 2,769,953 -0.15(-1.10%)
Dec 28, 2020 13.65 14.00 13.42 13.50 3,424,347 +0.12(+0.89%)
Dec 24, 2020 13.64 13.65 13.27 13.38 1,541,164 -0.03(-0.22%)
Dec 23, 2020 13.09 13.91 12.95 13.41 5,865,589 +0.41(+3.12%)
Dec 22, 2020 13.14 13.32 12.83 13.00 2,593,369 -0.09(-0.68%)
Dec 21, 2020 12.80 13.12 12.72 13.09 3,217,817 -0.11(-0.82%)
Dec 18, 2020 13.08 13.48 12.95 13.20 4,648,268 +0.22(+1.68%)
Dec 17, 2020 13.14 13.31 12.47 12.98 6,426,051 -0.36(-2.67%)
Dec 16, 2020 13.60 13.78 13.16 13.34 3,920,455 -0.44(-3.23%)
Dec 15, 2020 13.38 13.93 13.02 13.78 7,427,707 +0.65(+4.97%)
Dec 14, 2020 13.40 14.25 13.12 13.13 10,047,787 -0.05(-0.37%)
Dec 11, 2020 12.36 13.37 12.09 13.18 13,153,289 +0.86(+6.98%)
Dec 10, 2020 11.48 12.41 11.37 12.32 7,276,386 +0.89(+7.78%)
Dec 09, 2020 12.04 12.09 11.36 11.43 3,987,523 -0.58(-4.86%)
Dec 08, 2020 12.18 12.31 11.78 12.01 5,662,572 +0.00(+0.00%)
Dec 07, 2020 11.45 12.51 11.25 12.01 11,729,674 +1.07(+9.76%)
Dec 04, 2020 10.03 10.96 10.03 10.95 5,275,554 +0.97(+9.71%)
Dec 03, 2020 10.18 10.39 9.948 9.978 2,018,533 -0.10(-0.98%)
Dec 02, 2020 9.750 10.10 9.671 10.08 1,426,684 +0.27(+2.72%)
Dec 01, 2020 10.08 10.10 9.711 9.810 2,907,971 -0.10(-1.00%)
Nov 30, 2020 10.04 10.07 9.780 9.908 2,032,534 -0.11(-1.09%)
Nov 27, 2020 10.07 10.20 9.997 10.02 718,502 +0.06(+0.60%)
Nov 25, 2020 10.14 10.16 9.958 9.958 1,463,913 -0.19(-1.84%)
Nov 24, 2020 9.801 10.17 9.732 10.14 2,269,677 +0.41(+4.23%)
Nov 23, 2020 9.811 9.850 9.673 9.732 1,484,077 -0.03(-0.30%)
Nov 20, 2020 9.683 9.771 9.546 9.762 2,080,689 +0.08(+0.81%)
Nov 19, 2020 9.467 9.713 9.428 9.683 1,353,031 +0.19(+1.96%)
Nov 18, 2020 9.516 9.664 9.418 9.497 1,721,231 +0.04(+0.41%)
Nov 17, 2020 9.369 9.565 9.144 9.458 1,777,181 +0.07(+0.73%)
Nov 16, 2020 9.546 9.654 9.379 9.389 2,593,503 -0.07(-0.73%)
Nov 13, 2020 9.477 9.644 9.364 9.458 1,650,240 +0.02(+0.21%)
Nov 12, 2020 9.948 10.04 9.418 9.438 2,079,220 -0.50(-5.03%)
Nov 11, 2020 9.516 10.12 9.516 9.938 3,302,906 +0.48(+5.08%)
Nov 10, 2020 9.399 9.516 9.303 9.458 2,079,380 +0.12(+1.26%)
Nov 09, 2020 9.497 9.546 9.320 9.340 2,675,026 +0.20(+2.15%)
Nov 06, 2020 9.124 9.296 9.065 9.144 1,967,140 +0.07(+0.76%)
Nov 05, 2020 8.898 9.271 8.898 9.075 4,075,852 +0.18(+1.98%)
Nov 04, 2020 9.458 9.614 8.839 8.898 4,833,993 -0.64(-6.69%)
Nov 03, 2020 9.536 9.664 9.448 9.536 2,421,312 +0.17(+1.78%)
Nov 02, 2020 9.369 9.467 9.325 9.369 1,678,737 +0.04(+0.42%)
Oct 30, 2020 9.379 9.418 9.183 9.330 1,361,678 -0.06(-0.63%)
Oct 29, 2020 9.173 9.428 9.134 9.389 2,020,968 +0.18(+1.92%)
Oct 28, 2020 9.202 9.301 9.163 9.212 2,083,585 -0.20(-2.09%)
Oct 27, 2020 9.330 9.492 9.310 9.408 1,672,363 +0.00(+0.00%)
Oct 26, 2020 9.428 9.507 9.310 9.408 1,309,365 -0.15(-1.54%)
Oct 23, 2020 9.713 9.742 9.428 9.556 1,105,019 -0.06(-0.61%)
Oct 22, 2020 9.497 9.673 9.438 9.614 1,872,174 +0.14(+1.45%)
Oct 21, 2020 9.458 9.644 9.418 9.477 1,224,276 +0.02(+0.21%)
Oct 20, 2020 9.271 9.487 9.251 9.458 1,556,999 +0.26(+2.77%)
Oct 19, 2020 9.124 9.394 9.104 9.202 1,171,622 +0.12(+1.30%)
Oct 16, 2020 9.202 9.232 9.075 9.085 1,318,969 -0.09(-0.96%)
Oct 15, 2020 9.173 9.261 9.065 9.173 1,451,649 -0.15(-1.58%)
Oct 14, 2020 9.271 9.453 9.202 9.320 1,549,271 +0.06(+0.64%)
Oct 13, 2020 9.458 9.526 9.222 9.261 1,709,136 -0.19(-1.97%)
Oct 12, 2020 9.575 9.595 9.301 9.448 1,170,726 -0.10(-1.03%)
Oct 09, 2020 9.516 9.585 9.408 9.546 1,976,313 +0.04(+0.41%)
Oct 08, 2020 9.634 9.644 9.477 9.507 1,431,383 -0.07(-0.72%)
Oct 07, 2020 9.536 9.614 9.350 9.575 1,930,221 +0.15(+1.56%)
Oct 06, 2020 9.713 9.742 9.428 9.428 2,196,522 -0.27(-2.83%)
Oct 05, 2020 9.614 9.771 9.595 9.703 1,209,609 +0.14(+1.44%)
Oct 02, 2020 9.556 9.634 9.359 9.565 3,896,668 -0.10(-1.02%)
Oct 01, 2020 9.909 9.928 9.624 9.664 2,094,084 -0.25(-2.48%)
Sep 30, 2020 9.997 10.11 9.870 9.909 1,308,909 -0.08(-0.79%)
Sep 29, 2020 9.899 10.04 9.850 9.987 1,436,384 +0.07(+0.69%)
Sep 28, 2020 9.879 9.977 9.801 9.919 1,492,760 +0.08(+0.80%)
Sep 25, 2020 9.820 9.899 9.722 9.840 1,596,727 -0.04(-0.40%)
Sep 24, 2020 9.850 10.03 9.752 9.879 3,268,652 -0.04(-0.40%)
Sep 23, 2020 10.45 10.46 9.899 9.919 1,970,105 -0.53(-5.07%)
Sep 22, 2020 10.30 10.48 10.28 10.45 1,535,696 +0.20(+1.91%)
Sep 21, 2020 10.11 10.37 9.997 10.25 2,059,870 -0.03(-0.29%)
Sep 18, 2020 10.67 10.67 10.23 10.28 3,217,103 -0.37(-3.50%)
Sep 17, 2020 10.82 10.86 10.62 10.65 1,609,724 -0.27(-2.51%)
Sep 16, 2020 11.15 11.15 10.87 10.93 1,599,699 -0.04(-0.36%)
Sep 15, 2020 11.22 11.31 10.91 10.97 1,575,224 -0.10(-0.89%)
Sep 14, 2020 10.84 11.14 10.79 11.07 2,069,312 +0.33(+3.11%)
Sep 11, 2020 10.53 10.84 10.51 10.73 1,589,388 +0.24(+2.24%)
Sep 10, 2020 10.72 10.79 10.48 10.50 1,438,621 -0.19(-1.74%)
Sep 09, 2020 10.54 10.75 10.50 10.68 1,603,688 +0.33(+3.22%)
Sep 08, 2020 10.26 10.64 10.20 10.35 1,566,330 -0.31(-2.94%)
Sep 04, 2020 10.68 10.82 10.52 10.66 1,843,907 -0.01(-0.09%)
Sep 03, 2020 11.04 11.18 10.63 10.67 2,664,088 -0.39(-3.55%)
Sep 02, 2020 11.31 11.37 10.99 11.07 1,855,516 -0.26(-2.34%)
Sep 01, 2020 11.41 11.47 11.15 11.33 1,562,039 -0.02(-0.17%)
Aug 31, 2020 11.44 11.55 11.34 11.35 2,001,937 -0.12(-1.03%)
Aug 28, 2020 11.28 11.58 11.17 11.47 2,879,716 +0.35(+3.18%)
Aug 27, 2020 10.94 11.20 10.87 11.12 2,295,079 +0.18(+1.61%)
Aug 26, 2020 10.89 10.96 10.66 10.94 1,881,432 +0.08(+0.72%)
Aug 25, 2020 10.46 11.00 10.46 10.86 3,467,460 +0.42(+4.04%)
Aug 24, 2020 10.37 10.50 10.30 10.44 1,293,081 +0.09(+0.85%)
Aug 21, 2020 10.82 10.97 10.31 10.35 2,782,781 -0.40(-3.74%)
Aug 20, 2020 10.40 10.78 10.35 10.75 2,299,070 +0.35(+3.40%)
Aug 19, 2020 10.23 10.50 10.23 10.40 1,673,971 +0.21(+2.02%)
Aug 18, 2020 10.25 10.26 10.11 10.19 1,491,989 +0.00(+0.00%)
Aug 17, 2020 10.31 10.34 10.11 10.19 1,889,880 -0.04(-0.38%)
Aug 14, 2020 10.27 10.29 10.15 10.23 1,018,073 -0.04(-0.38%)
Aug 13, 2020 10.26 10.42 10.21 10.27 1,226,640 +0.01(+0.10%)
Aug 12, 2020 10.12 10.39 10.11 10.26 1,871,918 +0.30(+3.05%)
Aug 11, 2020 10.15 10.27 9.938 9.958 2,001,533 -0.18(-1.74%)
Aug 10, 2020 10.19 10.28 10.05 10.13 1,302,456 -0.04(-0.39%)
Aug 07, 2020 10.09 10.21 9.997 10.17 1,779,589 +0.06(+0.58%)
Aug 06, 2020 10.23 10.26 10.03 10.11 2,401,231 -0.08(-0.77%)
Aug 05, 2020 10.32 10.47 10.09 10.19 3,331,647 -0.06(-0.57%)
Aug 04, 2020 10.04 10.27 9.958 10.25 2,931,286 +0.22(+2.15%)
Aug 03, 2020 10.03 10.09 9.860 10.04 2,683,598 +0.07(+0.69%)
Jul 31, 2020 10.07 10.12 9.909 9.968 4,947,664 -0.10(-0.97%)
Jul 30, 2020 10.14 10.22 9.889 10.07 5,161,363 -0.26(-2.47%)
Jul 29, 2020 11.53 11.55 10.03 10.32 13,245,026 -1.43(-12.19%)
Jul 28, 2020 11.87 11.95 11.71 11.75 2,422,119 -0.15(-1.24%)
Jul 27, 2020 11.78 12.00 11.78 11.90 2,456,842 +0.22(+1.85%)
Jul 24, 2020 11.71 11.78 11.63 11.68 1,619,458 -0.09(-0.75%)
Jul 23, 2020 11.77 12.06 11.65 11.77 2,911,827 +0.03(+0.25%)
Jul 22, 2020 11.59 11.92 11.51 11.74 3,333,532 +0.28(+2.48%)
Jul 21, 2020 11.82 11.91 11.44 11.46 2,435,225 -0.27(-2.34%)
Jul 20, 2020 11.78 12.10 11.61 11.73 4,771,587 +0.09(+0.76%)
Jul 17, 2020 11.24 11.73 11.10 11.65 5,218,185 +0.56(+5.04%)
Jul 16, 2020 11.28 11.41 11.08 11.09 2,472,684 -0.26(-2.25%)
Jul 15, 2020 10.79 11.34 10.66 11.34 4,367,110 +0.67(+6.25%)
Jul 14, 2020 10.52 10.85 10.40 10.67 2,718,866 +0.23(+2.16%)
Jul 13, 2020 10.70 10.84 10.44 10.45 1,900,451 -0.20(-1.84%)
Jul 10, 2020 10.39 10.65 10.39 10.64 1,431,397 +0.24(+2.26%)
Jul 09, 2020 10.62 10.66 10.30 10.41 2,685,215 -0.20(-1.85%)
Jul 08, 2020 10.60 10.78 10.55 10.61 2,064,240 +0.02(+0.19%)
Jul 07, 2020 10.13 10.62 10.09 10.59 3,005,462 +0.41(+4.05%)
Jul 06, 2020 10.04 10.45 10.04 10.17 3,375,198 +0.25(+2.47%)
Jul 02, 2020 10.07 10.18 9.924 9.928 1,428,136 -0.04(-0.39%)
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.