Cameco Corporation (NY: CCJ )

10.09 USD -0.10 (-0.98%)
Official Closing Price Updated: 4:57 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.560 9.600 9.360 9.510 1,335,900 -0.06(-0.63%)
Oct 29, 2020 9.350 9.610 9.310 9.570 1,982,709 +0.18(+1.92%)
Oct 28, 2020 9.380 9.480 9.340 9.390 2,044,141 -0.20(-2.09%)
Oct 27, 2020 9.510 9.675 9.490 9.590 1,640,704 +0.00(+0.00%)
Oct 26, 2020 9.610 9.690 9.490 9.590 1,284,578 -0.15(-1.54%)
Oct 23, 2020 9.900 9.930 9.610 9.740 1,084,100 -0.06(-0.61%)
Oct 22, 2020 9.680 9.860 9.620 9.800 1,836,732 +0.14(+1.45%)
Oct 21, 2020 9.640 9.830 9.600 9.660 1,201,100 +0.02(+0.21%)
Oct 20, 2020 9.450 9.670 9.430 9.640 1,527,524 +0.26(+2.77%)
Oct 19, 2020 9.300 9.575 9.280 9.380 1,149,442 +0.12(+1.30%)
Oct 16, 2020 9.380 9.410 9.250 9.260 1,294,000 -0.09(-0.96%)
Oct 15, 2020 9.350 9.440 9.240 9.350 1,424,168 -0.15(-1.58%)
Oct 14, 2020 9.450 9.635 9.380 9.500 1,519,942 +0.06(+0.64%)
Oct 13, 2020 9.640 9.710 9.400 9.440 1,676,781 -0.19(-1.97%)
Oct 12, 2020 9.760 9.780 9.480 9.630 1,148,563 -0.10(-1.03%)
Oct 09, 2020 9.700 9.770 9.590 9.730 1,938,900 +0.04(+0.41%)
Oct 08, 2020 9.820 9.830 9.660 9.690 1,404,286 -0.07(-0.72%)
Oct 07, 2020 9.720 9.800 9.530 9.760 1,893,680 +0.15(+1.56%)
Oct 06, 2020 9.900 9.930 9.610 9.610 2,154,940 -0.28(-2.83%)
Oct 05, 2020 9.800 9.960 9.780 9.890 1,186,710 +0.14(+1.44%)
Oct 02, 2020 9.740 9.820 9.540 9.750 3,822,900 -0.10(-1.02%)
Oct 01, 2020 10.10 10.12 9.810 9.850 2,054,441 -0.25(-2.48%)
Sep 30, 2020 10.19 10.30 10.06 10.10 1,284,130 -0.08(-0.79%)
Sep 29, 2020 10.09 10.23 10.04 10.18 1,409,192 +0.07(+0.69%)
Sep 28, 2020 10.07 10.17 9.990 10.11 1,464,501 +0.08(+0.80%)
Sep 25, 2020 10.01 10.09 9.910 10.03 1,566,500 -0.04(-0.40%)
Sep 24, 2020 10.04 10.22 9.940 10.07 3,206,773 -0.04(-0.40%)
Sep 23, 2020 10.65 10.66 10.09 10.11 1,932,809 -0.54(-5.07%)
Sep 22, 2020 10.50 10.69 10.47 10.65 1,506,624 +0.20(+1.91%)
Sep 21, 2020 10.30 10.57 10.19 10.45 2,020,875 -0.03(-0.29%)
Sep 18, 2020 10.88 10.88 10.43 10.48 3,156,200 -0.38(-3.50%)
Sep 17, 2020 11.03 11.07 10.83 10.86 1,579,251 -0.28(-2.51%)
Sep 16, 2020 11.37 11.37 11.07 11.14 1,569,415 -0.04(-0.36%)
Sep 15, 2020 11.44 11.53 11.12 11.18 1,545,404 -0.10(-0.89%)
Sep 14, 2020 11.05 11.35 11.00 11.28 2,030,138 +0.34(+3.11%)
Sep 11, 2020 10.73 11.05 10.71 10.94 1,559,300 +0.24(+2.24%)
Sep 10, 2020 10.93 11.00 10.68 10.70 1,411,387 -0.19(-1.74%)
Sep 09, 2020 10.74 10.96 10.70 10.89 1,573,329 +0.34(+3.22%)
Sep 08, 2020 10.46 10.85 10.40 10.55 1,536,678 -0.32(-2.94%)
Sep 04, 2020 10.89 11.03 10.72 10.87 1,809,000 -0.01(-0.09%)
Sep 03, 2020 11.25 11.40 10.84 10.88 2,613,654 -0.40(-3.55%)
Sep 02, 2020 11.53 11.59 11.20 11.28 1,820,390 -0.27(-2.34%)
Sep 01, 2020 11.63 11.69 11.37 11.55 1,532,468 -0.02(-0.17%)
Aug 31, 2020 11.66 11.77 11.56 11.57 1,964,039 -0.12(-1.03%)
Aug 28, 2020 11.50 11.80 11.38 11.69 2,825,200 +0.36(+3.18%)
Aug 27, 2020 11.15 11.42 11.08 11.33 2,251,631 +0.18(+1.61%)
Aug 26, 2020 11.10 11.17 10.87 11.15 1,845,815 +0.08(+0.72%)
Aug 25, 2020 10.66 11.21 10.66 11.07 3,401,818 +0.43(+4.04%)
Aug 24, 2020 10.57 10.70 10.50 10.64 1,268,602 +0.09(+0.85%)
Aug 21, 2020 11.03 11.18 10.51 10.55 2,730,100 -0.41(-3.74%)
Aug 20, 2020 10.60 10.99 10.55 10.96 2,255,547 +0.36(+3.40%)
Aug 19, 2020 10.43 10.70 10.43 10.60 1,642,281 +0.21(+2.02%)
Aug 18, 2020 10.45 10.46 10.30 10.39 1,463,745 +0.00(+0.00%)
Aug 17, 2020 10.51 10.54 10.31 10.39 1,854,103 -0.04(-0.38%)
Aug 14, 2020 10.47 10.49 10.35 10.43 998,800 -0.04(-0.38%)
Aug 13, 2020 10.46 10.62 10.41 10.47 1,203,419 +0.01(+0.10%)
Aug 12, 2020 10.32 10.59 10.31 10.46 1,836,481 +0.31(+3.05%)
Aug 11, 2020 10.35 10.47 10.13 10.15 1,963,642 -0.18(-1.74%)
Aug 10, 2020 10.39 10.48 10.24 10.33 1,277,800 -0.04(-0.39%)
Aug 07, 2020 10.28 10.41 10.19 10.37 1,745,900 +0.06(+0.58%)
Aug 06, 2020 10.43 10.46 10.22 10.31 2,355,774 -0.08(-0.77%)
Aug 05, 2020 10.52 10.68 10.28 10.39 3,268,576 -0.06(-0.57%)
Aug 04, 2020 10.23 10.47 10.15 10.45 2,875,794 +0.22(+2.15%)
Aug 03, 2020 10.22 10.28 10.05 10.23 2,632,795 +0.07(+0.69%)
Jul 31, 2020 10.26 10.32 10.10 10.16 4,854,000 -0.10(-0.97%)
Jul 30, 2020 10.34 10.42 10.08 10.26 5,063,653 -0.26(-2.47%)
Jul 29, 2020 11.75 11.77 10.22 10.52 12,994,284 -1.46(-12.19%)
Jul 28, 2020 12.10 12.18 11.94 11.98 2,376,266 -0.15(-1.24%)
Jul 27, 2020 12.01 12.23 12.01 12.13 2,410,332 +0.22(+1.85%)
Jul 24, 2020 11.94 12.01 11.85 11.91 1,588,800 -0.09(-0.75%)
Jul 23, 2020 12.00 12.29 11.87 12.00 2,856,703 +0.03(+0.25%)
Jul 22, 2020 11.81 12.15 11.73 11.97 3,270,425 +0.29(+2.48%)
Jul 21, 2020 12.05 12.14 11.66 11.68 2,389,124 -0.28(-2.34%)
Jul 20, 2020 12.01 12.33 11.83 11.96 4,681,256 +0.09(+0.76%)
Jul 17, 2020 11.46 11.96 11.31 11.87 5,119,400 +0.57(+5.04%)
Jul 16, 2020 11.50 11.63 11.29 11.30 2,425,874 -0.26(-2.25%)
Jul 15, 2020 11.00 11.56 10.87 11.56 4,284,436 +0.68(+6.25%)
Jul 14, 2020 10.72 11.06 10.60 10.88 2,667,395 +0.23(+2.16%)
Jul 13, 2020 10.91 11.05 10.64 10.65 1,864,474 -0.20(-1.84%)
Jul 10, 2020 10.59 10.86 10.59 10.85 1,404,300 +0.24(+2.26%)
Jul 09, 2020 10.82 10.87 10.50 10.61 2,634,381 -0.20(-1.85%)
Jul 08, 2020 10.80 10.99 10.75 10.81 2,025,162 +0.02(+0.19%)
Jul 07, 2020 10.33 10.83 10.28 10.79 2,948,566 +0.42(+4.05%)
Jul 06, 2020 10.23 10.65 10.23 10.37 3,311,302 +0.25(+2.47%)
Jul 02, 2020 10.26 10.38 10.12 10.12 1,401,100 -0.04(-0.39%)
Jul 01, 2020 10.24 10.35 9.985 10.16 1,792,528 -0.09(-0.88%)
Jun 30, 2020 10.03 10.29 9.950 10.25 1,421,344 +0.16(+1.59%)
Jun 29, 2020 10.13 10.21 9.910 10.09 1,885,856 +0.21(+2.13%)
Jun 26, 2020 9.970 9.970 9.660 9.880 1,822,300 -0.05(-0.50%)
Jun 25, 2020 9.710 9.970 9.650 9.930 2,524,055 +0.25(+2.58%)
Jun 24, 2020 9.810 10.00 9.645 9.680 2,906,032 -0.39(-3.87%)
Jun 23, 2020 10.18 10.23 10.00 10.07 2,602,982 -0.03(-0.30%)
Jun 22, 2020 10.32 10.32 10.04 10.10 1,771,708 -0.21(-2.04%)
Jun 19, 2020 10.49 10.53 9.965 10.31 4,286,400 -0.02(-0.19%)
Jun 18, 2020 10.03 10.39 10.02 10.33 1,516,958 +0.21(+2.08%)
Jun 17, 2020 10.13 10.40 10.10 10.12 1,934,640 -0.02(-0.20%)
Jun 16, 2020 10.32 10.35 9.970 10.14 2,108,547 +0.06(+0.60%)
Jun 15, 2020 9.870 10.24 9.780 10.08 1,822,206 -0.12(-1.18%)
Jun 12, 2020 9.900 10.35 9.800 10.20 7,028,300 +0.37(+3.76%)
Jun 11, 2020 10.18 10.28 9.800 9.830 2,729,100 -0.62(-5.93%)
Jun 10, 2020 10.80 10.80 10.38 10.45 1,470,621 -0.30(-2.79%)
Jun 09, 2020 10.25 10.79 10.14 10.75 2,425,217 +0.32(+3.07%)
Jun 08, 2020 10.37 10.49 10.21 10.43 1,857,363 +0.17(+1.66%)
Jun 05, 2020 10.49 10.56 10.22 10.26 2,363,200 -0.02(-0.19%)
Jun 04, 2020 10.51 10.60 10.23 10.28 1,935,219 -0.33(-3.11%)
Jun 03, 2020 10.89 10.89 10.52 10.61 1,896,787 -0.23(-2.12%)
Jun 02, 2020 10.73 10.88 10.61 10.84 1,910,292 +0.15(+1.40%)
Jun 01, 2020 10.87 10.98 10.60 10.69 1,835,382 -0.18(-1.66%)
May 29, 2020 10.56 10.90 10.50 10.87 2,213,400 +0.32(+3.03%)
May 28, 2020 10.65 10.73 10.44 10.55 1,609,290 -0.09(-0.85%)
May 27, 2020 10.39 10.66 10.15 10.64 2,786,733 +0.35(+3.40%)
May 26, 2020 10.10 10.29 10.05 10.29 2,199,507 +0.34(+3.42%)
May 22, 2020 9.780 9.975 9.740 9.950 1,245,000 +0.08(+0.81%)
May 21, 2020 10.13 10.16 9.785 9.870 1,399,558 -0.20(-1.99%)
May 20, 2020 9.970 10.10 9.830 10.07 2,947,415 +0.28(+2.86%)
May 19, 2020 9.800 9.980 9.710 9.790 3,364,841 -0.01(-0.10%)
May 18, 2020 10.15 10.20 9.780 9.800 2,920,053 -0.04(-0.41%)
May 15, 2020 10.00 10.06 9.790 9.840 3,430,700 +0.05(+0.51%)
May 14, 2020 10.10 10.12 9.740 9.790 5,014,916 -0.47(-4.58%)
May 13, 2020 10.73 10.78 10.17 10.26 3,292,844 -0.39(-3.66%)
May 12, 2020 10.65 10.88 10.62 10.65 3,560,646 -0.02(-0.19%)
May 11, 2020 10.66 10.86 10.61 10.67 2,448,408 -0.07(-0.65%)
May 08, 2020 10.80 10.86 10.61 10.74 2,915,900 +0.15(+1.42%)
May 07, 2020 10.76 10.92 10.55 10.59 3,148,063 -0.03(-0.28%)
May 06, 2020 10.99 11.05 10.61 10.62 2,675,368 -0.34(-3.10%)
May 05, 2020 10.95 11.26 10.90 10.96 3,952,989 +0.08(+0.74%)
May 04, 2020 10.40 11.05 10.36 10.88 6,133,862 +0.59(+5.73%)
May 01, 2020 9.810 10.35 9.660 10.29 3,776,200 +0.33(+3.31%)
Apr 30, 2020 10.01 10.27 9.900 9.960 2,649,072 -0.18(-1.78%)
Apr 29, 2020 10.27 10.41 10.09 10.14 3,028,556 -0.03(-0.29%)
Apr 28, 2020 10.11 10.41 9.850 10.17 2,568,133 +0.15(+1.50%)
Apr 27, 2020 10.21 10.27 10.01 10.02 3,187,883 -0.16(-1.57%)
Apr 24, 2020 9.970 10.34 9.950 10.18 5,401,300 +0.35(+3.56%)
Apr 23, 2020 9.650 10.06 9.520 9.830 8,223,418 +0.29(+3.04%)
Apr 22, 2020 9.570 9.690 9.390 9.540 3,947,796 +0.11(+1.17%)
Apr 21, 2020 9.550 9.665 9.420 9.430 2,398,476 -0.28(-2.88%)
Apr 20, 2020 9.740 9.900 9.588 9.710 3,916,932 -0.03(-0.31%)
Apr 17, 2020 9.690 9.840 9.440 9.740 5,461,100 +0.05(+0.52%)
Apr 16, 2020 9.540 9.850 9.480 9.690 4,255,293 +0.27(+2.87%)
Apr 15, 2020 8.960 9.490 8.880 9.420 3,202,006 +0.17(+1.84%)
Apr 14, 2020 9.300 9.575 9.060 9.250 3,538,367 +0.02(+0.22%)
Apr 13, 2020 9.190 9.350 9.100 9.230 3,369,096 -0.04(-0.43%)
Apr 09, 2020 9.090 9.380 9.000 9.270 2,990,900 +0.27(+3.00%)
Apr 08, 2020 9.050 9.215 8.605 9.000 4,222,638 -0.02(-0.22%)
Apr 07, 2020 9.040 9.540 8.900 9.020 6,336,789 +0.12(+1.35%)
Apr 06, 2020 8.400 8.920 8.355 8.900 5,311,314 +0.35(+4.09%)
Apr 03, 2020 8.000 8.560 7.800 8.550 7,212,700 +0.51(+6.34%)
Apr 02, 2020 7.880 8.250 7.550 8.040 4,377,339 +0.29(+3.74%)
Apr 01, 2020 7.540 7.920 7.360 7.750 3,610,801 +0.11(+1.44%)
Mar 31, 2020 7.480 7.870 7.200 7.640 3,925,966 +0.26(+3.52%)
Mar 30, 2020 6.950 7.410 6.720 7.380 5,184,028 +0.46(+6.65%)
Mar 27, 2020 6.430 6.970 6.350 6.920 11,271,500 +0.28(+4.22%)
Mar 26, 2020 6.460 6.660 6.070 6.640 10,254,559 +0.21(+3.27%)
Mar 25, 2020 6.780 6.780 6.250 6.430 5,953,808 -0.27(-4.03%)
Mar 24, 2020 6.660 6.760 6.140 6.700 3,839,204 +0.49(+7.89%)
Mar 23, 2020 6.210 6.470 6.130 6.210 2,347,389 -0.09(-1.43%)
Mar 20, 2020 6.140 6.480 6.100 6.300 3,532,700 +0.26(+4.30%)
Mar 19, 2020 5.570 6.090 5.360 6.040 2,604,703 +0.54(+9.82%)
Mar 18, 2020 6.090 6.370 5.301 5.500 3,597,638 -1.05(-16.03%)
Mar 17, 2020 6.310 6.570 6.100 6.550 2,726,855 +0.30(+4.80%)
Mar 16, 2020 6.010 6.350 5.820 6.250 3,334,890 -0.48(-7.13%)
Mar 13, 2020 6.710 6.790 6.370 6.730 3,651,400 +0.29(+4.50%)
Mar 12, 2020 6.500 6.680 6.000 6.440 3,574,188 -0.58(-8.26%)
Mar 11, 2020 7.300 7.300 6.810 7.020 3,079,220 -0.41(-5.52%)
Mar 10, 2020 7.470 7.500 6.905 7.430 3,185,177 +0.27(+3.77%)
Mar 09, 2020 7.900 7.930 7.130 7.160 3,910,193 -1.32(-15.57%)
Mar 06, 2020 8.610 8.620 8.350 8.480 2,790,300 -0.32(-3.64%)
Mar 05, 2020 8.540 8.840 8.490 8.800 2,273,433 +0.10(+1.15%)
Mar 04, 2020 8.800 8.870 8.670 8.700 3,021,708 +0.03(+0.35%)
Mar 03, 2020 8.620 8.870 8.390 8.670 3,224,130 +0.06(+0.70%)
Mar 02, 2020 8.710 8.750 8.330 8.610 3,956,348 -0.07(-0.81%)
Feb 28, 2020 8.110 8.680 8.000 8.680 5,378,200 +0.37(+4.45%)
Feb 27, 2020 8.360 8.460 8.140 8.310 2,399,028 -0.21(-2.46%)
Feb 26, 2020 8.690 8.720 8.490 8.520 2,215,048 -0.08(-0.93%)
Feb 25, 2020 8.870 8.880 8.590 8.600 2,427,965 -0.29(-3.26%)
Feb 24, 2020 8.740 8.930 8.640 8.890 1,968,597 -0.15(-1.66%)
Feb 21, 2020 9.030 9.080 8.885 9.040 1,922,000 -0.03(-0.33%)
Feb 20, 2020 9.190 9.280 9.055 9.070 1,563,001 -0.14(-1.52%)
Feb 19, 2020 9.310 9.370 9.205 9.210 1,358,636 -0.06(-0.65%)
Feb 18, 2020 9.210 9.309 9.155 9.270 1,805,064 +0.03(+0.32%)
Feb 14, 2020 9.310 9.400 9.240 9.240 1,235,700 -0.07(-0.75%)
Feb 13, 2020 9.440 9.446 9.250 9.310 1,418,640 -0.19(-2.00%)
Feb 12, 2020 9.300 9.590 9.260 9.500 3,332,167 +0.27(+2.93%)
Feb 11, 2020 8.860 9.350 8.830 9.230 5,107,516 +0.43(+4.89%)
Feb 10, 2020 8.510 8.830 8.420 8.800 3,569,914 +0.23(+2.68%)
Feb 07, 2020 8.830 9.250 8.450 8.570 5,158,200 -0.08(-0.92%)
Feb 06, 2020 8.800 8.800 8.530 8.650 1,630,168 -0.12(-1.37%)
Feb 05, 2020 8.770 8.790 8.520 8.770 1,994,927 +0.07(+0.80%)
Feb 04, 2020 8.440 8.730 8.440 8.700 2,964,920 +0.40(+4.82%)
Feb 03, 2020 8.070 8.310 8.000 8.300 3,442,340 +0.23(+2.85%)
Jan 31, 2020 8.290 8.340 8.050 8.070 3,136,200 -0.27(-3.24%)
Jan 30, 2020 8.300 8.350 8.135 8.340 2,823,173 -0.04(-0.48%)
Jan 29, 2020 8.350 8.405 8.290 8.380 1,650,384 +0.03(+0.36%)
Jan 28, 2020 8.250 8.380 8.230 8.350 1,668,709 +0.12(+1.46%)
Jan 27, 2020 8.260 8.310 8.120 8.230 2,917,998 -0.19(-2.26%)
Jan 24, 2020 8.510 8.540 8.310 8.420 1,976,700 -0.12(-1.41%)
Jan 23, 2020 8.550 8.570 8.465 8.540 1,971,178 -0.10(-1.16%)
Jan 22, 2020 8.780 8.790 8.540 8.640 2,829,510 -0.11(-1.26%)
Jan 21, 2020 8.850 8.870 8.650 8.750 2,228,486 -0.13(-1.46%)
Jan 17, 2020 8.980 9.000 8.800 8.880 2,078,800 -0.02(-0.22%)
Jan 16, 2020 8.840 8.970 8.790 8.900 1,954,850 +0.13(+1.48%)
Jan 15, 2020 8.990 9.020 8.770 8.770 2,249,530 -0.22(-2.45%)
Jan 14, 2020 9.110 9.180 8.900 8.990 1,577,583 -0.11(-1.21%)
Jan 13, 2020 8.970 9.100 8.910 9.100 2,014,087 +0.15(+1.68%)
Jan 10, 2020 8.650 9.035 8.650 8.950 3,162,000 +0.34(+3.95%)
Jan 09, 2020 8.900 8.900 8.560 8.610 3,278,492 -0.29(-3.26%)
Jan 08, 2020 9.010 9.120 8.900 8.900 1,207,513 -0.11(-1.22%)
Jan 07, 2020 9.140 9.200 8.950 9.010 1,974,560 -0.19(-2.07%)
Jan 06, 2020 9.100 9.340 9.030 9.200 3,638,892 +0.15(+1.66%)
Jan 03, 2020 8.920 9.060 8.845 9.050 1,945,900 +0.11(+1.23%)
Jan 02, 2020 8.900 8.960 8.850 8.940 1,417,207 +0.04(+0.45%)
Dec 31, 2019 8.890 8.955 8.800 8.900 1,492,700 +0.00(+0.00%)
Dec 30, 2019 8.830 8.970 8.810 8.900 1,880,179 +0.07(+0.79%)
Dec 27, 2019 8.900 8.920 8.811 8.830 1,561,800 -0.09(-1.01%)
Dec 26, 2019 8.900 9.010 8.860 8.920 1,341,038 +0.06(+0.68%)
Dec 24, 2019 8.870 8.940 8.795 8.860 1,061,900 +0.01(+0.11%)
Dec 23, 2019 8.620 8.880 8.620 8.850 3,171,269 +0.21(+2.43%)
Dec 20, 2019 8.750 8.800 8.610 8.640 3,928,200 -0.16(-1.82%)
Dec 19, 2019 8.700 8.850 8.680 8.800 1,692,928 +0.04(+0.46%)
Dec 18, 2019 8.770 8.860 8.650 8.760 2,138,196 +0.03(+0.34%)
Dec 17, 2019 8.980 8.990 8.650 8.730 3,315,216 -0.19(-2.13%)
Dec 16, 2019 9.250 9.420 8.900 8.920 2,200,848 -0.20(-2.19%)
Dec 13, 2019 9.250 9.270 9.035 9.120 1,794,600 -0.15(-1.62%)
Dec 12, 2019 9.130 9.330 9.120 9.270 2,077,378 +0.17(+1.87%)
Dec 11, 2019 9.020 9.260 9.000 9.100 2,351,378 +0.14(+1.56%)
Dec 10, 2019 9.120 9.150 8.850 8.960 2,086,679 -0.16(-1.75%)
Dec 09, 2019 9.710 9.800 9.100 9.120 4,292,738 -0.65(-6.65%)
Dec 06, 2019 9.370 9.830 9.295 9.770 4,164,500 +0.48(+5.17%)
Dec 05, 2019 9.400 9.450 9.160 9.290 1,809,575 -0.06(-0.64%)
Dec 04, 2019 9.240 9.400 9.210 9.350 2,752,379 +0.18(+1.96%)
Dec 03, 2019 9.100 9.200 9.030 9.170 1,313,273 +0.04(+0.44%)
Dec 02, 2019 9.170 9.220 9.030 9.130 1,596,159 -0.12(-1.30%)
Nov 29, 2019 9.350 9.350 9.240 9.250 606,900 -0.14(-1.49%)
Nov 27, 2019 9.250 9.390 9.250 9.390 1,067,500 +0.08(+0.86%)
Nov 26, 2019 9.350 9.390 9.220 9.310 766,105 -0.07(-0.75%)
Nov 25, 2019 9.460 9.485 9.350 9.380 1,196,567 -0.08(-0.85%)
Nov 22, 2019 9.660 9.690 9.430 9.460 1,095,000 -0.16(-1.66%)
Nov 21, 2019 9.650 9.710 9.430 9.620 1,283,561 -0.02(-0.21%)
Nov 20, 2019 9.400 9.690 9.370 9.640 2,311,762 +0.23(+2.44%)
Nov 19, 2019 9.300 9.430 9.220 9.410 1,132,912 +0.15(+1.62%)
Nov 18, 2019 9.600 9.600 9.220 9.260 1,537,223 -0.30(-3.14%)
Nov 15, 2019 9.400 9.600 9.400 9.560 849,900 +0.19(+2.03%)
Nov 14, 2019 9.340 9.410 9.300 9.370 659,684 +0.01(+0.11%)
Nov 13, 2019 9.470 9.470 9.300 9.360 913,895 -0.14(-1.47%)
Nov 12, 2019 9.620 9.650 9.450 9.500 770,855 -0.09(-0.94%)
Nov 11, 2019 9.500 9.635 9.460 9.590 728,711 +0.00(+0.00%)
Nov 08, 2019 9.580 9.820 9.520 9.590 1,790,300 -0.04(-0.42%)
Nov 07, 2019 9.630 9.740 9.520 9.630 1,234,957 +0.08(+0.84%)
Nov 06, 2019 9.780 9.780 9.550 9.550 1,414,923 -0.26(-2.65%)
Nov 05, 2019 10.04 10.09 9.720 9.810 2,602,818 -0.19(-1.90%)
Nov 04, 2019 9.320 10.01 9.310 10.00 3,976,524 +0.79(+8.58%)
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.