Cameco Corporation (NY: CCJ )

16.79 USD +0.04 (+0.24%)
Official Closing Price Updated: 4:46 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.03 19.24 18.93 19.00 1,334,305 +0.03(+0.16%)
Oct 30, 2013 18.93 19.70 18.85 18.97 4,682,686 +0.81(+4.46%)
Oct 29, 2013 18.59 18.60 18.08 18.16 1,197,877 -0.35(-1.89%)
Oct 28, 2013 18.38 18.58 18.36 18.51 878,731 +0.10(+0.54%)
Oct 25, 2013 18.47 18.57 18.12 18.41 1,691,329 +0.00(+0.00%)
Oct 24, 2013 18.32 18.49 18.25 18.41 688,611 +0.19(+1.04%)
Oct 23, 2013 18.44 18.47 18.18 18.22 689,958 -0.28(-1.51%)
Oct 22, 2013 18.39 18.55 18.28 18.50 1,138,126 +0.19(+1.04%)
Oct 21, 2013 18.34 18.39 18.08 18.31 1,193,127 -0.04(-0.22%)
Oct 18, 2013 18.26 18.48 18.13 18.35 1,768,137 +0.17(+0.94%)
Oct 17, 2013 17.69 18.24 17.57 18.18 1,976,988 +0.53(+3.00%)
Oct 16, 2013 17.58 17.68 17.34 17.65 1,380,701 +0.13(+0.74%)
Oct 15, 2013 17.66 17.68 17.47 17.52 1,639,338 -0.33(-1.85%)
Oct 14, 2013 17.48 17.85 17.39 17.85 1,813,117 +0.36(+2.06%)
Oct 11, 2013 17.60 17.60 17.27 17.49 1,494,774 -0.16(-0.91%)
Oct 10, 2013 17.96 17.99 17.56 17.65 1,731,522 -0.06(-0.34%)
Oct 09, 2013 17.84 18.10 17.68 17.71 1,611,389 -0.12(-0.67%)
Oct 08, 2013 17.96 18.00 17.61 17.83 1,860,851 -0.11(-0.61%)
Oct 07, 2013 18.02 18.22 17.88 17.94 699,452 -0.32(-1.75%)
Oct 04, 2013 18.05 18.39 18.04 18.26 759,901 +0.12(+0.66%)
Oct 03, 2013 18.27 18.28 18.00 18.14 748,662 -0.15(-0.82%)
Oct 02, 2013 18.24 18.43 18.05 18.29 845,879 -0.07(-0.38%)
Oct 01, 2013 18.01 18.46 17.90 18.36 1,327,253 +0.29(+1.60%)
Sep 30, 2013 18.04 18.27 18.00 18.07 1,826,382 -0.28(-1.53%)
Sep 27, 2013 18.35 18.46 18.20 18.35 1,851,322 -0.22(-1.18%)
Sep 26, 2013 18.46 18.63 18.40 18.57 1,824,231 +0.05(+0.27%)
Sep 25, 2013 18.82 18.90 18.50 18.52 1,298,692 -0.29(-1.54%)
Sep 24, 2013 19.13 19.15 18.79 18.81 972,335 -0.35(-1.83%)
Sep 23, 2013 19.35 19.56 19.11 19.16 810,877 -0.22(-1.14%)
Sep 20, 2013 19.55 19.65 19.30 19.38 1,143,138 -0.14(-0.72%)
Sep 19, 2013 19.75 19.83 19.50 19.52 1,309,488 -0.14(-0.71%)
Sep 18, 2013 19.83 19.91 19.47 19.66 2,242,571 -0.22(-1.11%)
Sep 17, 2013 19.92 20.08 19.87 19.88 484,993 -0.11(-0.55%)
Sep 16, 2013 20.04 20.13 19.96 19.99 528,328 +0.08(+0.40%)
Sep 13, 2013 20.21 20.26 19.88 19.91 635,511 -0.36(-1.78%)
Sep 12, 2013 20.15 20.35 20.04 20.27 793,441 -0.02(-0.10%)
Sep 11, 2013 20.61 20.69 20.09 20.29 776,374 -0.30(-1.46%)
Sep 10, 2013 19.71 20.67 19.65 20.59 1,297,665 +0.93(+4.73%)
Sep 09, 2013 19.39 19.68 19.31 19.66 702,152 -0.04(-0.20%)
Sep 06, 2013 19.70 19.81 19.63 19.70 771,849 +0.19(+0.97%)
Sep 05, 2013 19.23 19.51 19.19 19.51 524,547 +0.25(+1.30%)
Sep 04, 2013 19.16 19.26 18.96 19.26 855,531 +0.05(+0.26%)
Sep 03, 2013 19.28 19.43 19.09 19.21 671,759 +0.17(+0.89%)
Aug 30, 2013 19.08 19.28 19.03 19.04 674,071 -0.04(-0.21%)
Aug 29, 2013 19.05 19.31 19.02 19.08 627,851 -0.03(-0.16%)
Aug 28, 2013 19.10 19.21 19.02 19.11 720,401 -0.13(-0.68%)
Aug 27, 2013 19.36 19.45 19.19 19.24 723,962 -0.21(-1.08%)
Aug 26, 2013 19.58 19.67 19.39 19.45 489,438 -0.07(-0.36%)
Aug 23, 2013 19.30 19.57 19.28 19.52 671,538 +0.25(+1.30%)
Aug 22, 2013 19.32 19.58 19.16 19.27 626,757 -0.05(-0.26%)
Aug 21, 2013 19.40 19.46 19.09 19.32 1,609,601 -0.34(-1.73%)
Aug 20, 2013 19.25 19.78 19.12 19.66 838,915 +0.33(+1.71%)
Aug 19, 2013 19.74 19.76 19.29 19.33 966,077 -0.43(-2.18%)
Aug 16, 2013 19.91 19.98 19.73 19.76 986,680 -0.18(-0.90%)
Aug 15, 2013 19.86 19.96 19.61 19.94 1,153,951 -0.02(-0.10%)
Aug 14, 2013 19.87 20.04 19.74 19.96 854,025 +0.13(+0.66%)
Aug 13, 2013 19.80 19.93 19.69 19.83 910,492 +0.07(+0.35%)
Aug 12, 2013 19.61 19.82 19.56 19.76 713,535 +0.09(+0.46%)
Aug 09, 2013 19.68 19.86 19.60 19.67 969,791 -0.05(-0.25%)
Aug 08, 2013 19.40 19.88 19.33 19.72 1,278,592 +0.47(+2.44%)
Aug 07, 2013 19.22 19.42 19.13 19.25 686,301 -0.07(-0.36%)
Aug 06, 2013 19.65 19.70 19.12 19.32 955,862 -0.24(-1.23%)
Aug 05, 2013 19.76 19.98 19.51 19.56 828,037 -0.25(-1.26%)
Aug 02, 2013 19.68 20.08 19.59 19.81 1,052,651 -0.02(-0.10%)
Aug 01, 2013 20.61 20.61 19.70 19.83 1,702,836 -0.49(-2.41%)
Jul 31, 2013 20.77 20.78 20.28 20.32 1,191,702 -0.42(-2.03%)
Jul 30, 2013 20.61 20.88 20.41 20.74 1,222,627 +0.15(+0.73%)
Jul 29, 2013 21.33 21.40 20.50 20.59 1,525,703 -0.73(-3.42%)
Jul 26, 2013 21.15 21.41 20.73 21.32 1,589,190 +0.08(+0.38%)
Jul 25, 2013 21.12 21.42 21.03 21.24 691,754 +0.15(+0.71%)
Jul 24, 2013 21.27 21.39 20.98 21.09 880,762 -0.13(-0.61%)
Jul 23, 2013 22.13 22.26 21.08 21.22 2,593,897 -0.76(-3.46%)
Jul 22, 2013 21.25 22.08 21.23 21.98 2,192,000 +0.75(+3.53%)
Jul 19, 2013 21.29 21.32 21.08 21.23 984,943 -0.06(-0.28%)
Jul 18, 2013 21.02 21.54 21.00 21.29 799,915 +0.28(+1.33%)
Jul 17, 2013 20.97 21.18 20.97 21.01 1,306,144 +0.04(+0.19%)
Jul 16, 2013 21.38 21.44 20.95 20.97 1,702,627 -0.38(-1.78%)
Jul 15, 2013 21.95 22.09 21.27 21.35 1,439,293 -0.58(-2.64%)
Jul 12, 2013 22.14 22.23 21.78 21.93 1,048,688 -0.23(-1.04%)
Jul 11, 2013 22.17 22.36 22.13 22.16 1,203,728 +0.25(+1.14%)
Jul 10, 2013 21.98 22.19 21.75 21.91 763,645 -0.05(-0.23%)
Jul 09, 2013 21.68 22.00 21.47 21.96 1,401,503 +0.49(+2.28%)
Jul 08, 2013 20.85 21.48 20.80 21.47 1,616,642 +0.76(+3.67%)
Jul 05, 2013 20.58 20.71 20.35 20.71 661,592 +0.03(+0.15%)
Jul 03, 2013 20.56 20.77 20.50 20.68 372,978 +0.01(+0.05%)
Jul 02, 2013 20.79 20.83 20.36 20.67 969,173 +0.01(+0.05%)
Jul 01, 2013 20.79 20.92 20.62 20.66 368,324 +0.00(+0.00%)
Jun 28, 2013 20.60 20.85 20.51 20.66 922,765 -0.04(-0.19%)
Jun 27, 2013 20.80 20.89 20.49 20.70 880,086 +0.02(+0.10%)
Jun 26, 2013 20.77 20.82 20.50 20.68 1,589,811 -0.07(-0.34%)
Jun 25, 2013 20.36 20.86 20.19 20.75 1,259,403 +0.45(+2.22%)
Jun 24, 2013 20.22 20.47 20.05 20.30 1,510,419 -0.24(-1.17%)
Jun 21, 2013 20.60 20.64 20.28 20.54 1,597,065 -0.12(-0.58%)
Jun 20, 2013 20.37 20.68 20.25 20.66 1,820,483 -0.23(-1.10%)
Jun 19, 2013 21.37 21.42 20.73 20.89 1,167,355 -0.68(-3.15%)
Jun 18, 2013 21.21 21.80 21.20 21.57 1,299,916 +0.33(+1.55%)
Jun 17, 2013 21.07 21.34 20.98 21.24 1,233,231 +0.37(+1.77%)
Jun 14, 2013 20.88 21.23 20.83 20.87 1,582,247 +0.00(+0.00%)
Jun 13, 2013 20.56 20.95 20.44 20.87 1,709,823 +0.31(+1.51%)
Jun 12, 2013 21.02 21.13 20.43 20.56 1,510,620 -0.39(-1.86%)
Jun 11, 2013 21.39 21.39 20.86 20.95 1,655,415 -0.65(-3.01%)
Jun 10, 2013 21.59 21.73 21.49 21.60 1,139,995 -0.03(-0.14%)
Jun 07, 2013 21.64 21.68 21.50 21.63 834,709 +0.04(+0.19%)
Jun 06, 2013 21.28 21.61 21.28 21.59 1,074,765 +0.28(+1.31%)
Jun 05, 2013 21.36 21.56 21.28 21.31 1,325,900 -0.26(-1.21%)
Jun 04, 2013 21.71 21.72 21.38 21.57 1,238,790 -0.21(-0.96%)
Jun 03, 2013 21.70 21.88 21.61 21.78 951,142 +0.11(+0.51%)
May 31, 2013 21.98 22.05 21.67 21.67 1,454,915 -0.47(-2.12%)
May 30, 2013 22.01 22.32 21.90 22.14 1,343,984 +0.17(+0.77%)
May 29, 2013 21.84 22.02 21.73 21.97 1,096,271 +0.07(+0.32%)
May 28, 2013 22.09 22.25 21.77 21.90 1,102,593 -0.06(-0.27%)
May 24, 2013 21.62 22.20 21.61 21.96 1,252,829 +0.16(+0.73%)
May 23, 2013 21.63 21.93 21.51 21.80 2,022,987 -0.34(-1.54%)
May 22, 2013 22.26 22.83 22.05 22.14 3,223,989 -0.15(-0.67%)
May 21, 2013 21.40 22.33 21.35 22.29 2,556,516 +0.72(+3.34%)
May 20, 2013 21.28 21.73 21.25 21.57 865,858 +0.32(+1.51%)
May 17, 2013 20.92 21.34 20.81 21.25 1,069,687 +0.08(+0.38%)
May 16, 2013 20.94 21.43 20.88 21.17 1,922,414 +0.17(+0.81%)
May 15, 2013 20.65 21.07 20.59 21.00 1,480,495 +0.22(+1.06%)
May 13, 2013 20.88 21.00 20.77 20.78 1,446,466 -0.12(-0.57%)
May 10, 2013 20.40 21.00 20.39 20.90 1,419,269 +0.34(+1.65%)
May 09, 2013 20.72 20.90 20.40 20.56 1,402,289 -0.21(-1.01%)
May 08, 2013 20.38 20.93 20.31 20.77 1,334,676 +0.47(+2.32%)
May 07, 2013 19.94 20.35 19.89 20.30 1,585,039 +0.34(+1.70%)
May 06, 2013 19.82 20.00 19.66 19.96 1,248,659 +0.15(+0.76%)
May 03, 2013 19.48 19.86 19.34 19.81 1,790,905 +0.47(+2.43%)
May 02, 2013 19.40 19.45 18.94 19.34 1,530,244 -0.05(-0.26%)
May 01, 2013 18.65 19.66 18.44 19.39 2,223,209 -0.12(-0.62%)
Apr 30, 2013 18.90 19.51 18.72 19.51 1,628,150 +0.52(+2.74%)
Apr 29, 2013 18.91 19.13 18.80 18.99 1,025,125 +0.15(+0.80%)
Apr 26, 2013 19.00 19.02 18.64 18.84 1,580,335 -0.18(-0.95%)
Apr 25, 2013 19.44 19.47 18.87 19.02 1,666,987 -0.29(-1.50%)
Apr 24, 2013 18.28 19.39 18.25 19.31 2,473,624 +1.06(+5.81%)
Apr 23, 2013 18.07 18.54 18.05 18.25 1,841,838 +0.22(+1.22%)
Apr 22, 2013 17.77 18.28 17.73 18.03 1,866,894 +0.30(+1.69%)
Apr 19, 2013 17.78 17.92 17.52 17.73 1,275,222 -0.03(-0.17%)
Apr 18, 2013 17.68 18.05 17.53 17.76 1,383,056 +0.09(+0.51%)
Apr 17, 2013 18.09 18.09 17.38 17.67 2,843,891 -0.59(-3.23%)
Apr 16, 2013 18.23 18.35 18.07 18.26 1,720,443 +0.18(+1.00%)
Apr 15, 2013 18.65 18.75 18.07 18.08 2,746,357 -0.85(-4.49%)
Apr 12, 2013 19.51 19.54 18.78 18.93 1,967,593 -0.66(-3.37%)
Apr 11, 2013 19.74 19.81 19.48 19.59 1,394,366 -0.17(-0.86%)
Apr 10, 2013 19.80 19.87 19.51 19.76 1,588,234 -0.05(-0.25%)
Apr 09, 2013 19.46 19.82 19.35 19.81 1,492,189 +0.37(+1.90%)
Apr 08, 2013 19.23 19.50 19.14 19.44 1,496,631 -0.04(-0.21%)
Apr 05, 2013 19.35 19.57 19.11 19.48 1,359,689 -0.10(-0.51%)
Apr 04, 2013 19.43 19.65 19.24 19.58 1,156,924 +0.11(+0.56%)
Apr 03, 2013 20.36 20.39 19.34 19.47 2,702,818 -0.94(-4.61%)
Apr 02, 2013 20.48 20.62 20.38 20.41 1,374,825 -0.08(-0.39%)
Apr 01, 2013 20.75 20.89 20.34 20.49 1,045,713 -0.29(-1.40%)
Mar 28, 2013 21.08 21.15 20.72 20.78 1,278,646 -0.35(-1.66%)
Mar 27, 2013 21.03 21.20 20.73 21.13 721,214 +0.00(+0.00%)
Mar 26, 2013 21.43 21.50 21.08 21.13 1,353,451 -0.20(-0.94%)
Mar 25, 2013 21.55 21.78 21.18 21.33 1,152,882 -0.17(-0.79%)
Mar 22, 2013 21.33 21.66 21.31 21.50 1,475,140 +0.31(+1.46%)
Mar 21, 2013 21.22 21.33 21.13 21.19 1,368,679 +0.01(+0.05%)
Mar 20, 2013 21.23 21.33 20.93 21.18 762,513 +0.14(+0.67%)
Mar 19, 2013 21.14 21.28 20.93 21.04 1,171,333 -0.11(-0.52%)
Mar 18, 2013 21.18 21.35 21.05 21.15 1,270,095 -0.27(-1.26%)
Mar 15, 2013 21.15 21.60 21.09 21.42 1,425,139 +0.30(+1.42%)
Mar 14, 2013 21.23 21.30 20.88 21.12 1,561,294 -0.02(-0.09%)
Mar 13, 2013 21.45 21.46 20.92 21.14 1,618,168 -0.39(-1.81%)
Mar 12, 2013 21.47 21.76 21.33 21.53 1,596,401 +0.02(+0.09%)
Mar 11, 2013 20.98 21.52 20.92 21.51 2,281,445 +0.52(+2.48%)
Mar 08, 2013 21.00 21.01 20.77 20.99 1,423,152 +0.05(+0.24%)
Mar 07, 2013 20.93 21.00 20.82 20.94 1,339,322 +0.10(+0.48%)
Mar 06, 2013 20.77 20.90 20.68 20.84 1,530,650 +0.18(+0.87%)
Mar 05, 2013 20.55 20.83 20.55 20.66 1,871,028 +0.16(+0.78%)
Mar 04, 2013 20.73 20.85 20.34 20.50 1,665,051 -0.39(-1.87%)
Mar 01, 2013 21.18 21.22 20.70 20.89 2,059,993 -0.43(-2.02%)
Feb 28, 2013 21.30 21.55 21.26 21.32 1,437,849 -0.23(-1.07%)
Feb 27, 2013 20.99 21.67 20.94 21.55 2,029,037 +0.47(+2.23%)
Feb 26, 2013 21.58 21.65 20.91 21.08 2,861,634 -0.49(-2.27%)
Feb 25, 2013 22.10 22.20 21.53 21.57 2,495,751 -0.42(-1.91%)
Feb 22, 2013 21.84 22.16 21.78 21.99 1,578,211 +0.11(+0.50%)
Feb 21, 2013 21.58 21.92 21.40 21.88 2,462,739 +0.07(+0.32%)
Feb 20, 2013 22.27 22.87 21.70 21.81 3,756,369 -0.47(-2.11%)
Feb 19, 2013 21.56 22.33 21.53 22.28 1,911,360 +0.67(+3.10%)
Feb 15, 2013 21.47 21.74 21.45 21.61 1,395,270 +0.11(+0.51%)
Feb 14, 2013 21.02 21.58 20.97 21.50 1,397,343 +0.46(+2.19%)
Feb 13, 2013 21.03 21.33 20.76 21.04 1,916,171 +0.02(+0.10%)
Feb 12, 2013 20.89 21.53 20.83 21.02 2,710,201 +0.07(+0.33%)
Feb 11, 2013 21.44 21.44 20.56 20.95 3,215,504 -0.69(-3.19%)
Feb 08, 2013 21.62 21.97 21.50 21.64 1,442,911 -0.08(-0.37%)
Feb 07, 2013 21.85 21.85 21.59 21.72 1,246,942 -0.15(-0.69%)
Feb 06, 2013 21.62 22.00 21.60 21.87 1,197,034 +0.10(+0.46%)
Feb 04, 2013 21.72 21.82 21.51 21.77 1,897,505 +0.03(+0.14%)
Feb 01, 2013 21.71 21.87 21.52 21.74 1,654,615 +0.19(+0.88%)
Jan 31, 2013 21.57 21.75 21.34 21.55 1,557,088 -0.02(-0.09%)
Jan 30, 2013 21.24 21.75 21.23 21.57 1,886,463 +0.33(+1.55%)
Jan 29, 2013 21.06 21.28 20.58 21.24 2,311,861 +0.18(+0.85%)
Jan 28, 2013 21.37 21.49 21.06 21.06 1,185,345 -0.33(-1.54%)
Jan 25, 2013 21.48 21.65 21.16 21.39 848,539 -0.13(-0.60%)
Jan 24, 2013 21.39 21.83 21.29 21.52 1,041,823 +0.12(+0.56%)
Jan 23, 2013 21.43 21.69 21.36 21.40 1,078,986 -0.11(-0.51%)
Jan 22, 2013 21.82 21.83 21.38 21.51 991,774 -0.02(-0.09%)
Jan 18, 2013 21.32 21.61 21.16 21.53 1,265,824 +0.22(+1.03%)
Jan 17, 2013 21.17 21.72 21.14 21.31 1,560,600 +0.21(+1.00%)
Jan 16, 2013 21.41 21.59 21.02 21.10 1,623,679 -0.38(-1.77%)
Jan 15, 2013 21.06 21.89 21.06 21.48 2,450,031 +0.26(+1.23%)
Jan 14, 2013 20.60 21.32 20.52 21.22 2,710,563 +0.77(+3.77%)
Jan 11, 2013 20.95 20.99 20.41 20.45 1,216,961 -0.33(-1.59%)
Jan 10, 2013 20.29 20.89 20.29 20.78 2,169,505 +0.57(+2.82%)
Jan 09, 2013 19.93 20.23 19.89 20.21 1,315,867 +0.42(+2.12%)
Jan 08, 2013 19.87 19.90 19.55 19.79 1,051,486 -0.14(-0.70%)
Jan 07, 2013 19.55 19.99 19.32 19.93 1,281,080 +0.36(+1.84%)
Jan 04, 2013 19.88 20.00 19.50 19.57 1,945,497 -0.41(-2.05%)
Jan 03, 2013 20.16 20.34 19.88 19.98 1,226,943 -0.24(-1.19%)
Jan 02, 2013 20.15 20.22 20.04 20.22 1,809,771 +0.51(+2.59%)
Dec 31, 2012 19.24 19.83 19.19 19.71 1,195,975 +0.44(+2.28%)
Dec 28, 2012 19.47 19.57 19.21 19.27 1,546,540 -0.35(-1.78%)
Dec 27, 2012 19.77 19.84 19.42 19.62 1,382,906 -0.13(-0.66%)
Dec 26, 2012 19.93 20.08 19.75 19.75 957,763 -0.16(-0.80%)
Dec 24, 2012 19.94 20.11 19.79 19.91 1,042,981 -0.08(-0.40%)
Dec 21, 2012 20.56 20.69 19.97 19.99 3,022,173 -0.84(-4.03%)
Dec 20, 2012 20.72 20.88 20.65 20.83 1,874,245 +0.09(+0.43%)
Dec 19, 2012 20.42 20.76 20.30 20.74 2,479,976 +0.44(+2.17%)
Dec 18, 2012 20.20 20.38 20.05 20.30 1,813,834 +0.15(+0.74%)
Dec 17, 2012 19.72 20.28 19.63 20.15 2,679,398 +0.72(+3.71%)
Dec 14, 2012 19.34 19.65 19.30 19.43 1,488,783 -0.01(-0.05%)
Dec 13, 2012 19.54 19.55 19.27 19.44 1,299,962 -0.02(-0.10%)
Dec 12, 2012 19.31 19.51 19.21 19.46 1,727,260 +0.21(+1.09%)
Dec 11, 2012 18.93 19.31 18.86 19.25 1,670,409 +0.38(+2.01%)
Dec 10, 2012 18.68 18.90 18.39 18.87 1,390,426 +0.23(+1.23%)
Dec 07, 2012 18.84 19.01 18.53 18.64 1,051,394 -0.13(-0.69%)
Dec 06, 2012 18.75 18.84 18.60 18.77 1,249,705 +0.17(+0.91%)
Dec 05, 2012 18.40 18.93 18.20 18.60 2,380,953 +0.21(+1.14%)
Dec 04, 2012 18.07 18.40 18.06 18.39 1,478,109 +0.21(+1.16%)
Nov 30, 2012 18.56 18.57 18.08 18.18 1,662,091 -0.37(-1.99%)
Nov 29, 2012 18.21 18.61 18.21 18.55 2,393,898 +0.32(+1.76%)
Nov 28, 2012 17.41 18.27 17.32 18.23 3,223,349 +0.62(+3.52%)
Nov 27, 2012 17.43 17.70 17.40 17.61 1,746,940 +0.18(+1.03%)
Nov 26, 2012 17.47 17.47 17.24 17.43 1,451,569 -0.05(-0.29%)
Nov 23, 2012 16.96 17.48 16.87 17.48 933,974 +0.66(+3.92%)
Nov 21, 2012 16.87 16.94 16.75 16.82 923,519 -0.12(-0.71%)
Nov 20, 2012 17.22 17.22 16.72 16.94 1,059,352 -0.23(-1.34%)
Nov 19, 2012 17.16 17.18 16.98 17.17 1,143,781 +0.32(+1.90%)
Nov 16, 2012 16.78 16.87 16.41 16.85 1,487,579 +0.13(+0.78%)
Nov 15, 2012 16.83 16.91 16.51 16.72 1,845,355 -0.05(-0.30%)
Nov 14, 2012 17.37 17.41 16.75 16.77 1,914,463 -0.58(-3.34%)
Nov 13, 2012 17.53 17.66 17.33 17.35 1,104,883 -0.32(-1.81%)
Nov 12, 2012 17.70 17.72 17.52 17.67 1,131,460 +0.13(+0.74%)
Nov 09, 2012 17.09 17.55 17.05 17.54 2,498,160 +0.32(+1.86%)
Nov 08, 2012 17.68 17.85 17.21 17.22 2,145,201 -0.73(-4.07%)
Nov 07, 2012 18.39 18.44 17.90 17.95 2,235,988 -0.51(-2.76%)
Nov 06, 2012 18.49 18.56 18.29 18.46 1,299,820 +0.14(+0.76%)
Nov 05, 2012 18.58 18.68 18.28 18.32 1,380,515 -0.24(-1.29%)
Nov 02, 2012 18.48 18.71 18.30 18.56 1,951,073 +0.09(+0.49%)
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.