Cameco Corporation (NY: CCJ )

16.41 USD -0.18 (-1.08%)
Official Closing Price Updated: 7:45 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.930 7.940 7.690 7.700 1,701,750 -0.23(-2.90%)
Oct 28, 2016 7.920 8.050 7.880 7.930 1,777,417 +0.00(+0.00%)
Oct 27, 2016 7.960 8.040 7.880 7.930 1,965,263 -0.01(-0.13%)
Oct 26, 2016 7.830 8.100 7.830 7.940 2,321,667 +0.06(+0.76%)
Oct 25, 2016 7.930 8.010 7.810 7.880 2,114,144 +0.00(+0.00%)
Oct 24, 2016 8.050 8.060 7.870 7.880 1,851,994 -0.16(-1.99%)
Oct 21, 2016 8.050 8.090 7.995 8.040 1,342,852 -0.08(-0.99%)
Oct 20, 2016 8.000 8.150 7.930 8.120 2,081,187 +0.09(+1.12%)
Oct 19, 2016 8.070 8.090 8.000 8.030 1,528,776 +0.03(+0.37%)
Oct 18, 2016 8.010 8.010 7.845 8.000 1,485,906 +0.09(+1.14%)
Oct 17, 2016 7.970 8.060 7.880 7.910 2,306,950 -0.11(-1.37%)
Oct 14, 2016 7.910 8.075 7.870 8.020 3,583,891 +0.20(+2.56%)
Oct 13, 2016 7.670 7.830 7.450 7.820 4,117,426 +0.06(+0.77%)
Oct 12, 2016 7.890 7.930 7.740 7.760 2,165,051 -0.18(-2.27%)
Oct 11, 2016 7.980 8.020 7.880 7.940 2,139,745 -0.02(-0.25%)
Oct 10, 2016 7.920 8.030 7.880 7.960 1,900,921 +0.08(+1.02%)
Oct 07, 2016 8.070 8.080 7.860 7.880 3,007,098 -0.16(-1.99%)
Oct 06, 2016 8.080 8.210 7.920 8.040 2,439,707 -0.09(-1.11%)
Oct 05, 2016 8.220 8.230 8.090 8.130 3,163,223 +0.03(+0.37%)
Oct 04, 2016 8.390 8.418 8.090 8.100 4,302,840 -0.33(-3.91%)
Oct 03, 2016 8.560 8.620 8.370 8.430 2,099,715 -0.13(-1.52%)
Sep 30, 2016 8.740 8.820 8.550 8.560 1,974,464 -0.12(-1.38%)
Sep 29, 2016 8.720 8.830 8.620 8.680 2,882,859 +0.05(+0.58%)
Sep 28, 2016 8.550 8.650 8.330 8.630 3,778,284 +0.07(+0.82%)
Sep 27, 2016 8.640 8.668 8.500 8.560 2,486,142 -0.15(-1.72%)
Sep 26, 2016 8.810 8.860 8.690 8.710 1,115,028 -0.13(-1.47%)
Sep 23, 2016 8.890 9.000 8.750 8.840 1,782,032 -0.11(-1.23%)
Sep 22, 2016 9.080 9.160 8.890 8.950 1,345,351 -0.01(-0.11%)
Sep 21, 2016 8.820 8.960 8.800 8.960 1,373,014 +0.22(+2.52%)
Sep 20, 2016 8.780 8.920 8.710 8.740 1,805,301 -0.01(-0.11%)
Sep 19, 2016 8.910 8.910 8.710 8.750 2,567,358 -0.02(-0.23%)
Sep 16, 2016 8.780 8.810 8.680 8.770 1,752,039 -0.07(-0.79%)
Sep 15, 2016 8.680 8.900 8.680 8.840 2,039,940 +0.16(+1.84%)
Sep 14, 2016 8.630 8.845 8.590 8.680 3,379,931 +0.04(+0.46%)
Sep 13, 2016 8.990 8.990 8.570 8.640 3,157,081 -0.39(-4.32%)
Sep 12, 2016 8.960 9.095 8.930 9.030 2,893,087 -0.01(-0.11%)
Sep 09, 2016 9.200 9.280 9.010 9.040 2,579,198 -0.29(-3.11%)
Sep 08, 2016 9.410 9.430 9.270 9.330 1,655,046 -0.04(-0.43%)
Sep 07, 2016 9.510 9.590 9.350 9.370 1,568,175 -0.12(-1.26%)
Sep 06, 2016 9.400 9.520 9.310 9.490 2,222,813 +0.19(+2.04%)
Sep 02, 2016 9.240 9.300 9.300 9.300 3,161,500 +0.17(+1.86%)
Sep 01, 2016 9.190 9.220 9.050 9.130 3,526,652 -0.09(-0.98%)
Aug 31, 2016 9.310 9.320 9.090 9.220 2,237,486 -0.12(-1.28%)
Aug 30, 2016 9.360 9.490 9.310 9.340 1,563,076 -0.01(-0.11%)
Aug 29, 2016 9.300 9.380 9.250 9.350 3,082,044 +0.06(+0.65%)
Aug 26, 2016 9.450 9.590 9.275 9.290 1,461,481 -0.13(-1.38%)
Aug 25, 2016 9.550 9.560 9.390 9.420 1,169,128 -0.14(-1.46%)
Aug 24, 2016 9.470 9.660 9.460 9.560 1,481,817 +0.06(+0.63%)
Aug 23, 2016 9.450 9.570 9.390 9.500 1,271,336 +0.08(+0.85%)
Aug 22, 2016 9.400 9.460 9.314 9.420 1,350,489 -0.03(-0.32%)
Aug 19, 2016 9.490 9.560 9.430 9.450 1,417,512 -0.10(-1.05%)
Aug 18, 2016 9.620 9.650 9.505 9.550 1,339,173 -0.06(-0.62%)
Aug 17, 2016 9.650 9.665 9.510 9.610 1,392,602 -0.06(-0.62%)
Aug 16, 2016 9.900 9.920 9.670 9.670 1,458,251 -0.18(-1.83%)
Aug 15, 2016 9.820 9.870 9.670 9.850 1,395,858 +0.11(+1.13%)
Aug 12, 2016 9.840 9.840 9.650 9.740 1,496,258 -0.04(-0.41%)
Aug 11, 2016 9.520 9.790 9.490 9.780 2,120,831 +0.33(+3.49%)
Aug 10, 2016 9.610 9.630 9.390 9.450 1,227,338 -0.07(-0.74%)
Aug 09, 2016 9.730 9.750 9.490 9.520 1,532,834 -0.17(-1.75%)
Aug 08, 2016 9.650 9.720 9.560 9.690 1,834,315 +0.17(+1.79%)
Aug 05, 2016 9.430 9.530 9.300 9.520 1,475,270 +0.09(+0.95%)
Aug 04, 2016 9.470 9.680 9.415 9.430 2,051,205 -0.05(-0.53%)
Aug 03, 2016 9.450 9.480 9.250 9.480 2,062,743 +0.03(+0.32%)
Aug 02, 2016 9.490 9.560 9.290 9.450 3,235,371 +0.31(+3.39%)
Aug 01, 2016 9.550 9.630 9.075 9.140 2,927,188 -0.42(-4.39%)
Jul 29, 2016 9.580 9.850 9.390 9.560 4,256,982 +0.06(+0.63%)
Jul 28, 2016 10.40 10.42 9.390 9.500 8,255,223 -1.13(-10.63%)
Jul 27, 2016 10.60 10.68 10.49 10.63 2,753,874 +0.08(+0.76%)
Jul 26, 2016 10.22 10.55 10.20 10.55 2,321,331 +0.29(+2.83%)
Jul 25, 2016 10.30 10.34 10.15 10.26 1,485,183 -0.09(-0.87%)
Jul 22, 2016 10.50 10.54 10.28 10.35 1,568,209 -0.18(-1.71%)
Jul 21, 2016 10.57 10.66 10.42 10.53 1,966,677 -0.08(-0.75%)
Jul 20, 2016 10.53 10.70 10.51 10.61 1,235,685 +0.02(+0.19%)
Jul 19, 2016 10.69 10.71 10.51 10.59 1,375,620 -0.18(-1.67%)
Jul 18, 2016 10.73 10.80 10.68 10.77 989,280 -0.02(-0.19%)
Jul 15, 2016 10.93 10.99 10.73 10.79 983,802 -0.13(-1.19%)
Jul 14, 2016 10.79 10.96 10.75 10.92 1,981,694 +0.24(+2.25%)
Jul 13, 2016 10.82 10.82 10.58 10.68 2,278,325 -0.11(-1.02%)
Jul 12, 2016 10.70 10.89 10.65 10.79 2,262,756 +0.22(+2.08%)
Jul 11, 2016 10.68 10.73 10.55 10.57 1,112,639 +0.00(+0.00%)
Jul 08, 2016 10.56 10.68 10.43 10.57 2,073,129 +0.14(+1.34%)
Jul 07, 2016 10.71 10.72 10.34 10.43 1,703,065 -0.14(-1.32%)
Jul 06, 2016 10.58 10.65 10.48 10.57 1,531,326 -0.04(-0.38%)
Jul 05, 2016 10.85 10.92 10.55 10.61 1,432,873 -0.32(-2.93%)
Jul 01, 2016 10.93 10.93 10.93 10.93 687,200 -0.04(-0.36%)
Jun 30, 2016 10.81 11.02 10.72 10.97 1,873,897 +0.18(+1.67%)
Jun 29, 2016 10.67 10.87 10.60 10.79 1,475,512 +0.25(+2.37%)
Jun 28, 2016 10.79 10.83 10.41 10.54 2,324,190 -0.16(-1.50%)
Jun 27, 2016 10.77 10.90 10.61 10.70 2,878,124 -0.14(-1.29%)
Jun 24, 2016 10.87 11.08 10.81 10.84 1,835,186 -0.59(-5.16%)
Jun 23, 2016 11.30 11.52 11.20 11.43 1,012,262 +0.28(+2.51%)
Jun 22, 2016 11.29 11.32 11.10 11.15 861,239 -0.02(-0.18%)
Jun 21, 2016 11.20 11.21 11.04 11.17 2,133,728 -0.04(-0.36%)
Jun 20, 2016 11.42 11.50 11.19 11.21 2,193,163 +0.02(+0.18%)
Jun 17, 2016 11.33 11.38 11.15 11.19 1,025,929 -0.04(-0.36%)
Jun 16, 2016 11.11 11.28 10.95 11.23 1,119,359 -0.01(-0.09%)
Jun 15, 2016 11.30 11.37 11.16 11.24 1,194,550 -0.06(-0.53%)
Jun 14, 2016 11.56 11.64 11.21 11.30 1,448,914 -0.32(-2.75%)
Jun 13, 2016 11.65 11.77 11.57 11.62 1,290,433 -0.08(-0.68%)
Jun 10, 2016 11.96 11.96 11.65 11.70 1,010,024 -0.30(-2.50%)
Jun 09, 2016 12.22 12.22 11.96 12.00 1,024,505 -0.24(-1.96%)
Jun 08, 2016 12.33 12.43 12.17 12.24 1,710,859 +0.10(+0.82%)
Jun 07, 2016 12.11 12.18 12.01 12.14 1,661,052 +0.10(+0.83%)
Jun 06, 2016 11.77 12.06 11.76 12.04 1,225,892 +0.33(+2.82%)
Jun 03, 2016 11.70 11.77 11.57 11.71 1,137,915 +0.11(+0.95%)
Jun 02, 2016 11.33 11.60 11.33 11.60 1,898,566 +0.20(+1.75%)
Jun 01, 2016 11.56 11.61 11.33 11.40 2,014,123 -0.23(-1.98%)
May 31, 2016 11.72 11.82 11.62 11.63 2,270,894 -0.08(-0.68%)
May 27, 2016 11.66 11.71 11.71 11.71 758,300 +0.00(+0.00%)
May 26, 2016 11.92 11.96 11.68 11.71 1,195,405 +0.02(+0.17%)
May 25, 2016 11.67 11.93 11.65 11.69 949,125 +0.09(+0.78%)
May 24, 2016 11.55 11.79 11.37 11.60 1,972,326 -0.05(-0.43%)
May 23, 2016 11.31 11.69 11.28 11.65 1,058,197 +0.26(+2.28%)
May 20, 2016 11.47 11.53 11.31 11.39 970,354 -0.02(-0.18%)
May 19, 2016 11.28 11.44 11.23 11.41 820,801 -0.02(-0.17%)
May 18, 2016 11.64 11.71 11.37 11.43 1,367,162 -0.31(-2.64%)
May 17, 2016 11.57 11.88 11.47 11.74 1,293,787 +0.15(+1.29%)
May 16, 2016 11.70 11.81 11.58 11.59 872,444 +0.02(+0.17%)
May 13, 2016 11.67 11.81 11.53 11.57 1,081,571 -0.15(-1.28%)
May 12, 2016 11.89 12.24 11.69 11.72 2,759,296 -0.06(-0.51%)
May 11, 2016 11.85 11.98 11.75 11.78 1,013,505 -0.02(-0.17%)
May 10, 2016 11.68 11.81 11.62 11.80 1,373,964 +0.21(+1.81%)
May 09, 2016 11.52 11.70 11.44 11.59 2,315,574 -0.03(-0.26%)
May 06, 2016 11.59 11.83 11.56 11.62 1,249,177 +0.02(+0.17%)
May 05, 2016 12.13 12.16 11.51 11.60 2,315,029 -0.33(-2.77%)
May 04, 2016 11.93 12.14 11.82 11.93 1,317,356 -0.10(-0.83%)
May 03, 2016 12.18 12.26 11.97 12.03 2,226,518 -0.31(-2.51%)
May 02, 2016 12.55 12.56 12.24 12.34 1,810,799 -0.17(-1.36%)
Apr 29, 2016 13.08 13.13 12.45 12.51 3,509,867 -0.60(-4.58%)
Apr 28, 2016 13.40 13.50 13.09 13.11 1,989,146 -0.34(-2.53%)
Apr 27, 2016 13.03 13.48 13.02 13.45 1,995,096 +0.42(+3.22%)
Apr 26, 2016 13.03 13.08 12.82 13.03 2,999,982 +0.10(+0.77%)
Apr 25, 2016 13.03 13.09 12.71 12.93 1,661,611 -0.17(-1.30%)
Apr 22, 2016 12.30 13.25 12.29 13.10 4,013,665 +0.80(+6.50%)
Apr 21, 2016 12.82 12.85 12.29 12.30 2,523,213 -0.48(-3.76%)
Apr 20, 2016 12.90 13.05 12.77 12.78 1,555,461 -0.09(-0.70%)
Apr 19, 2016 12.57 12.88 12.48 12.87 2,018,306 +0.49(+3.96%)
Apr 18, 2016 12.26 12.62 12.25 12.38 1,362,977 -0.08(-0.64%)
Apr 15, 2016 12.54 12.54 12.30 12.46 945,342 -0.15(-1.19%)
Apr 14, 2016 12.60 12.70 12.49 12.61 1,082,017 -0.03(-0.24%)
Apr 13, 2016 12.55 12.83 12.55 12.64 1,578,612 +0.21(+1.69%)
Apr 12, 2016 12.17 12.52 12.11 12.43 4,380,889 +0.36(+2.98%)
Apr 11, 2016 12.10 12.27 12.01 12.07 1,495,113 +0.02(+0.17%)
Apr 08, 2016 12.18 12.23 12.01 12.05 1,041,013 +0.12(+1.01%)
Apr 07, 2016 12.12 12.16 11.84 11.93 1,900,991 -0.37(-3.01%)
Apr 06, 2016 12.02 12.33 11.95 12.30 1,168,808 +0.36(+3.02%)
Apr 05, 2016 12.08 12.19 11.95 11.94 2,354,057 -0.30(-2.45%)
Apr 04, 2016 12.64 12.68 12.23 12.24 1,339,436 -0.45(-3.55%)
Apr 01, 2016 12.58 12.69 12.40 12.69 837,478 -0.15(-1.17%)
Mar 31, 2016 13.14 13.24 12.79 12.84 1,408,091 -0.23(-1.76%)
Mar 30, 2016 12.88 13.20 12.85 13.07 3,124,756 +0.33(+2.59%)
Mar 29, 2016 12.42 12.82 12.39 12.74 1,188,090 +0.09(+0.71%)
Mar 28, 2016 12.75 12.76 12.48 12.65 1,352,345 -0.08(-0.63%)
Mar 24, 2016 12.50 12.73 12.73 12.73 1,715,600 +0.05(+0.39%)
Mar 23, 2016 13.07 13.07 12.65 12.68 1,545,995 -0.39(-2.98%)
Mar 22, 2016 13.05 13.20 12.97 13.07 1,965,863 -0.02(-0.15%)
Mar 21, 2016 13.36 13.54 13.07 13.09 2,509,206 -0.25(-1.87%)
Mar 18, 2016 13.27 13.47 13.14 13.34 1,957,788 +0.12(+0.91%)
Mar 17, 2016 13.11 13.59 13.10 13.22 3,348,002 +0.24(+1.85%)
Mar 16, 2016 12.39 13.07 12.36 12.98 5,338,966 +0.56(+4.51%)
Mar 15, 2016 11.78 12.45 11.74 12.42 3,878,982 +0.47(+3.93%)
Mar 14, 2016 11.86 11.98 11.73 11.95 1,430,371 -0.04(-0.33%)
Mar 11, 2016 11.91 12.12 11.89 11.99 2,912,523 +0.28(+2.39%)
Mar 10, 2016 11.91 12.01 11.57 11.71 3,092,900 -0.17(-1.43%)
Mar 09, 2016 12.08 12.11 11.81 11.88 1,641,323 -0.03(-0.25%)
Mar 08, 2016 12.54 12.54 11.91 11.91 1,655,725 -0.72(-5.70%)
Mar 07, 2016 12.45 12.78 12.36 12.63 3,921,954 +0.15(+1.20%)
Mar 04, 2016 12.73 12.79 12.41 12.48 2,111,219 -0.17(-1.34%)
Mar 03, 2016 12.39 12.67 12.29 12.65 1,816,776 +0.25(+2.02%)
Mar 02, 2016 12.22 12.40 12.00 12.40 1,661,991 +0.12(+0.98%)
Mar 01, 2016 12.25 12.48 12.08 12.28 1,195,265 +0.17(+1.40%)
Feb 29, 2016 12.04 12.20 11.97 12.11 1,495,735 +0.13(+1.09%)
Feb 26, 2016 12.22 12.30 11.94 11.98 1,457,654 -0.06(-0.50%)
Feb 25, 2016 12.12 12.23 11.81 12.04 1,630,574 -0.11(-0.91%)
Feb 24, 2016 11.59 12.15 11.59 12.15 1,081,302 +0.14(+1.17%)
Feb 23, 2016 12.12 12.34 11.93 12.01 1,058,095 -0.35(-2.83%)
Feb 22, 2016 12.29 12.45 12.27 12.36 1,613,112 +0.33(+2.74%)
Feb 19, 2016 11.80 12.07 11.75 12.03 965,853 -0.06(-0.50%)
Feb 18, 2016 12.21 12.30 11.92 12.09 1,674,745 -0.04(-0.33%)
Feb 17, 2016 11.68 12.17 11.68 12.13 1,492,097 +0.62(+5.39%)
Feb 16, 2016 11.56 11.65 11.26 11.51 1,619,029 +0.08(+0.70%)
Feb 12, 2016 10.98 11.43 11.43 11.43 1,370,500 +0.67(+6.23%)
Feb 11, 2016 10.48 10.81 10.41 10.76 1,698,288 +0.10(+0.94%)
Feb 10, 2016 10.88 11.04 10.64 10.66 1,476,840 -0.20(-1.84%)
Feb 09, 2016 11.36 11.44 10.63 10.86 3,319,470 -0.62(-5.40%)
Feb 08, 2016 11.67 11.71 11.46 11.48 2,562,803 -0.86(-6.97%)
Feb 05, 2016 12.19 12.40 12.04 12.34 1,427,086 -0.07(-0.56%)
Feb 04, 2016 12.41 12.54 12.27 12.41 2,480,873 +0.19(+1.55%)
Feb 03, 2016 11.92 12.24 11.71 12.22 1,364,274 +0.49(+4.18%)
Feb 02, 2016 11.77 11.79 11.56 11.73 966,037 -0.39(-3.22%)
Feb 01, 2016 12.00 12.15 11.80 12.12 910,192 -0.02(-0.16%)
Jan 29, 2016 12.02 12.15 11.90 12.14 1,281,047 +0.22(+1.85%)
Jan 28, 2016 11.89 11.96 11.60 11.92 1,576,413 +0.39(+3.38%)
Jan 27, 2016 11.47 11.78 11.33 11.53 1,198,553 -0.04(-0.35%)
Jan 26, 2016 11.41 11.64 11.30 11.57 995,355 +0.39(+3.49%)
Jan 25, 2016 11.49 11.54 11.14 11.18 1,054,390 -0.41(-3.54%)
Jan 22, 2016 11.52 11.67 11.30 11.59 1,316,021 +0.40(+3.57%)
Jan 21, 2016 10.95 11.34 10.72 11.19 1,853,251 +0.32(+2.94%)
Jan 20, 2016 10.67 10.97 10.31 10.87 1,627,512 -0.03(-0.28%)
Jan 19, 2016 11.16 11.19 10.72 10.90 1,899,405 +0.09(+0.83%)
Jan 15, 2016 10.82 10.81 10.81 10.81 2,475,800 -0.49(-4.34%)
Jan 14, 2016 11.20 11.37 11.00 11.30 1,366,203 +0.20(+1.80%)
Jan 13, 2016 11.84 11.84 11.03 11.10 1,446,419 -0.35(-3.06%)
Jan 12, 2016 11.40 11.60 11.06 11.45 2,129,874 +0.19(+1.69%)
Jan 11, 2016 11.54 11.55 11.14 11.26 1,580,966 -0.18(-1.57%)
Jan 08, 2016 11.10 11.58 11.05 11.44 1,702,304 +0.47(+4.28%)
Jan 07, 2016 11.22 11.41 10.94 10.97 1,962,351 -0.51(-4.44%)
Jan 06, 2016 11.59 11.70 11.38 11.48 1,162,312 -0.35(-2.96%)
Jan 05, 2016 12.05 12.06 11.72 11.83 1,250,446 -0.22(-1.83%)
Jan 04, 2016 11.95 12.10 11.71 12.05 2,206,656 -0.28(-2.27%)
Dec 31, 2015 12.13 12.33 12.33 12.33 1,053,000 +0.20(+1.65%)
Dec 30, 2015 12.23 12.32 12.13 12.13 845,455 -0.27(-2.18%)
Dec 29, 2015 12.37 12.46 12.23 12.40 907,861 +0.16(+1.31%)
Dec 28, 2015 12.48 12.48 12.15 12.24 1,155,936 -0.29(-2.31%)
Dec 24, 2015 12.50 12.53 12.53 12.53 549,600 +0.00(+0.00%)
Dec 23, 2015 12.42 12.57 12.31 12.53 1,197,102 +0.28(+2.29%)
Dec 22, 2015 11.96 12.37 11.90 12.25 1,202,402 +0.23(+1.91%)
Dec 21, 2015 12.13 12.20 11.92 12.02 1,472,280 -0.06(-0.50%)
Dec 18, 2015 11.74 12.12 11.68 12.08 2,741,632 +0.42(+3.60%)
Dec 17, 2015 11.99 11.99 11.61 11.66 1,330,278 -0.34(-2.83%)
Dec 16, 2015 11.66 12.03 11.63 12.00 1,562,187 +0.31(+2.65%)
Dec 15, 2015 11.41 11.80 11.32 11.69 1,734,135 +0.38(+3.36%)
Dec 14, 2015 11.64 11.67 11.26 11.31 2,172,467 -0.31(-2.67%)
Dec 11, 2015 11.86 11.92 11.60 11.62 1,459,874 -0.51(-4.20%)
Dec 10, 2015 11.81 12.25 11.79 12.13 1,486,900 +0.24(+2.02%)
Dec 09, 2015 11.80 12.09 11.66 11.89 1,422,886 +0.21(+1.80%)
Dec 08, 2015 11.52 11.84 11.40 11.68 2,218,198 -0.01(-0.09%)
Dec 07, 2015 11.95 11.95 11.60 11.69 1,552,712 -0.42(-3.47%)
Dec 04, 2015 11.88 12.17 11.70 12.11 1,683,512 +0.23(+1.94%)
Dec 03, 2015 12.23 12.24 11.86 11.88 1,569,811 -0.24(-1.98%)
Dec 02, 2015 12.47 12.51 12.04 12.12 1,521,835 -0.37(-2.96%)
Dec 01, 2015 12.20 12.52 12.20 12.49 1,242,336 +0.27(+2.21%)
Nov 30, 2015 12.08 12.29 12.05 12.22 1,333,184 +0.12(+0.99%)
Nov 27, 2015 12.01 12.11 11.92 12.10 628,793 +0.03(+0.25%)
Nov 25, 2015 12.13 12.07 12.07 12.07 1,074,800 -0.08(-0.66%)
Nov 24, 2015 11.93 12.22 11.92 12.15 2,213,918 +0.20(+1.67%)
Nov 23, 2015 12.01 12.21 11.93 11.95 1,355,034 -0.11(-0.91%)
Nov 20, 2015 12.38 12.50 12.04 12.06 1,557,452 -0.32(-2.58%)
Nov 19, 2015 12.48 12.52 12.24 12.38 886,327 +0.02(+0.16%)
Nov 18, 2015 12.24 12.42 12.15 12.36 1,609,923 +0.19(+1.56%)
Nov 17, 2015 12.23 12.43 12.09 12.17 1,203,387 -0.05(-0.41%)
Nov 16, 2015 12.23 12.41 12.08 12.22 2,339,133 -0.01(-0.08%)
Nov 13, 2015 12.33 12.46 12.11 12.23 1,086,666 -0.13(-1.05%)
Nov 12, 2015 12.38 12.53 12.28 12.36 1,689,339 -0.16(-1.28%)
Nov 11, 2015 12.56 12.68 12.47 12.52 1,779,105 +0.00(+0.00%)
Nov 10, 2015 12.49 12.58 12.35 12.52 1,497,810 -0.01(-0.08%)
Nov 09, 2015 12.74 12.88 12.50 12.53 1,435,833 -0.24(-1.88%)
Nov 06, 2015 12.78 12.94 12.61 12.77 1,563,644 -0.19(-1.47%)
Nov 05, 2015 13.11 13.12 12.84 12.96 1,557,157 -0.23(-1.74%)
Nov 04, 2015 13.53 13.61 13.09 13.19 1,740,469 -0.34(-2.51%)
Nov 03, 2015 13.77 13.91 13.48 13.53 2,545,912 -0.29(-2.10%)
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.