Cameco Corporation (NY: CCJ )

12.96 USD -0.88 (-6.36%)
Official Closing Price Updated: 7:56 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.46 31.24 30.46 30.96 1,096,098 +0.37(+1.21%)
Oct 28, 2010 30.72 31.02 30.32 30.59 1,007,117 +0.09(+0.30%)
Oct 27, 2010 30.81 30.81 29.90 30.50 1,149,363 -0.40(-1.29%)
Oct 25, 2010 30.05 31.35 29.98 30.90 2,441,382 +1.29(+4.36%)
Oct 22, 2010 29.70 29.86 29.32 29.61 904,624 +0.07(+0.24%)
Oct 21, 2010 30.34 30.39 29.36 29.54 1,198,723 -0.44(-1.47%)
Oct 20, 2010 29.54 30.20 29.33 29.98 1,481,707 +0.49(+1.66%)
Oct 19, 2010 30.23 30.36 29.26 29.49 1,804,699 -1.36(-4.41%)
Oct 18, 2010 30.47 30.94 30.28 30.85 1,188,633 +0.30(+0.98%)
Oct 15, 2010 30.62 30.75 30.17 30.55 1,054,554 +0.20(+0.67%)
Oct 14, 2010 30.61 30.78 30.27 30.35 1,013,899 -0.24(-0.80%)
Oct 13, 2010 30.29 30.62 30.28 30.59 1,568,580 +0.66(+2.21%)
Oct 12, 2010 29.82 30.10 29.39 29.93 1,413,701 -0.11(-0.37%)
Oct 11, 2010 30.11 30.47 29.69 30.04 1,256,035 +0.17(+0.57%)
Oct 08, 2010 29.87 30.04 28.62 29.87 2,747,109 +1.19(+4.15%)
Oct 07, 2010 28.30 28.73 27.85 28.68 1,813,481 +0.35(+1.24%)
Oct 06, 2010 28.28 28.70 28.26 28.33 1,707,870 +0.15(+0.53%)
Oct 05, 2010 27.80 28.25 27.68 28.18 1,345,288 +0.56(+2.03%)
Oct 04, 2010 28.00 28.05 27.43 27.62 1,507,390 -0.40(-1.43%)
Oct 01, 2010 28.02 28.27 27.82 28.02 1,834,564 +0.29(+1.05%)
Sep 30, 2010 27.82 27.88 27.01 27.73 1,714,219 +0.18(+0.65%)
Sep 29, 2010 27.41 27.87 27.35 27.55 1,154,308 -0.01(-0.04%)
Sep 28, 2010 27.36 27.67 26.92 27.56 1,087,582 +0.20(+0.73%)
Sep 27, 2010 27.57 27.71 27.14 27.36 1,157,613 -0.11(-0.40%)
Sep 24, 2010 26.78 27.52 26.74 27.47 1,658,550 +1.05(+3.97%)
Sep 23, 2010 26.19 26.70 26.02 26.42 881,532 -0.05(-0.19%)
Sep 22, 2010 26.50 26.83 26.34 26.47 974,959 -0.02(-0.08%)
Sep 21, 2010 26.59 26.70 26.25 26.49 1,525,405 +0.06(+0.23%)
Sep 20, 2010 26.04 26.57 25.95 26.43 1,157,345 +0.36(+1.38%)
Sep 17, 2010 26.07 26.46 25.77 26.07 1,171,034 -0.38(-1.44%)
Sep 15, 2010 26.28 26.62 26.26 26.45 950,660 -0.11(-0.41%)
Sep 14, 2010 26.79 26.84 26.42 26.56 1,092,734 -0.11(-0.41%)
Sep 13, 2010 26.54 26.93 26.41 26.67 1,512,244 +0.55(+2.11%)
Sep 10, 2010 25.67 26.25 25.67 26.12 1,110,137 +0.44(+1.71%)
Sep 09, 2010 26.17 26.26 25.37 25.68 966,675 -0.12(-0.47%)
Sep 08, 2010 25.70 26.16 25.70 25.80 1,246,935 +0.28(+1.10%)
Sep 07, 2010 25.80 25.94 25.32 25.52 1,473,181 -0.44(-1.69%)
Sep 03, 2010 25.90 25.99 25.72 25.96 1,394,618 +0.42(+1.64%)
Sep 02, 2010 25.16 25.54 25.01 25.54 1,163,970 +0.53(+2.12%)
Sep 01, 2010 24.81 25.21 24.68 25.01 1,699,371 +0.74(+3.05%)
Aug 31, 2010 24.27 24.59 24.16 24.27 12,100 -0.22(-0.90%)
Aug 30, 2010 24.81 24.83 24.46 24.49 1,447,918 -0.20(-0.81%)
Aug 27, 2010 24.69 24.72 23.93 24.69 1,660,888 +0.35(+1.44%)
Aug 26, 2010 24.60 24.80 24.02 24.34 200 -0.05(-0.20%)
Aug 25, 2010 24.05 24.46 23.93 24.39 2,089,166 -0.14(-0.57%)
Aug 24, 2010 25.20 25.33 24.43 24.53 2,602,229 -1.10(-4.29%)
Aug 23, 2010 25.68 26.07 25.59 25.63 2,150,977 +0.17(+0.67%)
Aug 20, 2010 25.42 25.54 25.15 25.46 1,213,182 -0.17(-0.66%)
Aug 19, 2010 26.03 26.20 25.36 25.63 1,693,048 -0.58(-2.21%)
Aug 18, 2010 25.68 26.43 25.50 26.21 1,973,470 +0.57(+2.22%)
Aug 17, 2010 25.20 26.01 25.00 25.64 2,409,185 +0.84(+3.39%)
Aug 16, 2010 24.59 24.96 24.34 24.80 1,516,435 +0.01(+0.04%)
Aug 13, 2010 24.79 25.14 24.53 24.79 1,744,091 -0.28(-1.12%)
Aug 12, 2010 24.59 25.24 24.34 25.07 1,992,902 +0.04(+0.16%)
Aug 11, 2010 25.42 25.42 24.81 25.03 2,023,972 -0.87(-3.36%)
Aug 10, 2010 26.29 26.29 25.61 25.90 1,862,107 -0.70(-2.63%)
Aug 09, 2010 26.75 26.75 26.28 26.60 888,520 +0.10(+0.38%)
Aug 06, 2010 26.50 26.71 26.13 26.50 1,708,049 -0.08(-0.30%)
Aug 05, 2010 26.50 26.71 26.35 26.58 1,968,097 +0.18(+0.68%)
Aug 04, 2010 26.42 26.45 26.06 26.40 4,470 +0.26(+0.99%)
Aug 03, 2010 26.19 26.39 26.02 26.14 100 -0.22(-0.83%)
Aug 02, 2010 26.13 26.49 25.91 26.36 2,141,557 +0.87(+3.41%)
Jul 30, 2010 25.49 25.64 24.98 25.49 1,919,319 +0.10(+0.39%)
Jul 29, 2010 25.62 25.69 25.10 25.39 1,788,319 +0.11(+0.44%)
Jul 28, 2010 25.58 25.70 25.09 25.28 2,301,509 -0.70(-2.69%)
Jul 27, 2010 25.42 26.03 25.39 25.98 3,911,184 +0.97(+3.88%)
Jul 26, 2010 24.75 25.07 24.60 25.01 1,326,314 +0.37(+1.50%)
Jul 23, 2010 24.57 24.81 24.25 24.64 1,341,085 +0.09(+0.37%)
Jul 22, 2010 24.05 24.62 24.01 24.55 1,249,951 +0.67(+2.81%)
Jul 21, 2010 24.57 24.64 23.68 23.88 1,368,404 -0.36(-1.49%)
Jul 20, 2010 23.58 24.42 23.58 24.24 100 +0.35(+1.47%)
Jul 19, 2010 24.19 24.38 23.75 23.89 1,415,920 -0.10(-0.42%)
Jul 16, 2010 23.99 24.81 23.86 23.99 2,019,565 -0.83(-3.34%)
Jul 15, 2010 24.43 24.95 23.71 24.82 2,507,869 +0.68(+2.82%)
Jul 14, 2010 24.70 24.73 24.00 24.14 1,769,180 -0.44(-1.79%)
Jul 13, 2010 24.44 24.80 24.10 24.58 3,431,803 +1.11(+4.73%)
Jul 12, 2010 22.95 23.88 22.95 23.47 2,903,601 +0.63(+2.76%)
Jul 09, 2010 22.84 22.86 22.34 22.84 1,312,135 +0.26(+1.15%)
Jul 08, 2010 22.82 22.84 22.11 22.58 1,762,828 +0.10(+0.44%)
Jul 07, 2010 21.52 22.52 21.42 22.48 1,808,616 +1.08(+5.05%)
Jul 06, 2010 21.09 21.60 21.02 21.40 1,667,073 +0.40(+1.90%)
Jul 02, 2010 21.00 21.66 20.81 21.00 1,237,846 -0.33(-1.55%)
Jul 01, 2010 21.31 21.45 20.70 21.33 1,373,687 +0.05(+0.23%)
Jun 30, 2010 21.59 21.77 21.26 21.28 132 -0.40(-1.85%)
Jun 29, 2010 22.36 22.36 21.55 21.68 2,262,617 -1.04(-4.58%)
Jun 25, 2010 22.72 22.91 22.15 22.72 1,484,484 +0.53(+2.39%)
Jun 24, 2010 22.79 22.89 22.06 22.19 2,422,217 -0.71(-3.10%)
Jun 23, 2010 22.42 22.98 22.42 22.90 1,874,511 -0.03(-0.13%)
Jun 22, 2010 23.49 23.49 22.88 22.93 1,584,449 -0.45(-1.92%)
Jun 21, 2010 24.02 24.22 23.25 23.38 1,629,035 -0.45(-1.89%)
Jun 18, 2010 23.83 23.92 23.49 23.83 1,522,924 +0.39(+1.66%)
Jun 17, 2010 23.76 23.76 23.23 23.44 24,700 -0.34(-1.43%)
Jun 16, 2010 23.81 24.03 23.58 23.78 1,880,682 -0.02(-0.08%)
Jun 15, 2010 23.17 23.80 23.16 23.80 100 +0.72(+3.12%)
Jun 14, 2010 23.24 23.57 23.03 23.08 2,333,145 +0.02(+0.09%)
Jun 11, 2010 22.75 23.17 22.66 23.06 1,722,116 +0.11(+0.48%)
Jun 10, 2010 22.68 23.08 22.66 22.95 2,417,422 +0.60(+2.68%)
Jun 09, 2010 23.23 23.23 22.27 22.35 3,365,945 -0.43(-1.89%)
Jun 08, 2010 22.70 23.28 22.29 22.78 3,442,486 +0.20(+0.89%)
Jun 07, 2010 23.02 23.23 22.53 22.58 2,151,081 -0.45(-1.95%)
Jun 04, 2010 23.03 23.95 22.85 23.03 2,125,549 -0.98(-4.08%)
Jun 03, 2010 24.34 24.34 23.49 24.01 1,912,426 -0.11(-0.46%)
Jun 02, 2010 23.34 24.13 23.34 24.12 1,374,775 +0.82(+3.52%)
Jun 01, 2010 24.21 24.29 23.29 23.30 2,165,773 -1.14(-4.66%)
May 28, 2010 24.44 24.84 24.29 24.44 1,615,528 -0.16(-0.65%)
May 27, 2010 24.31 24.60 24.21 24.60 2,145,874 +0.76(+3.19%)
May 26, 2010 24.41 24.44 23.82 23.84 200 -0.26(-1.08%)
May 25, 2010 22.97 24.16 22.82 24.10 2,084 +0.23(+0.96%)
May 24, 2010 24.10 24.28 23.80 23.87 2,028,553 -0.21(-0.87%)
May 21, 2010 22.94 24.17 22.86 24.08 3,602,457 +0.56(+2.38%)
May 20, 2010 23.26 23.89 23.15 23.52 3,785,808 -0.98(-4.00%)
May 19, 2010 24.74 24.87 24.03 24.50 2,943,200 -0.47(-1.88%)
May 18, 2010 25.17 25.44 24.95 24.97 3,085,433 +0.17(+0.69%)
May 17, 2010 25.19 25.19 24.33 24.80 2,760,731 -0.29(-1.16%)
May 14, 2010 25.09 25.15 24.39 25.09 2,981,926 -0.33(-1.30%)
May 13, 2010 25.20 25.58 25.14 25.42 2,209,833 +0.13(+0.51%)
May 12, 2010 24.85 25.46 24.83 25.29 2,419,328 +0.64(+2.60%)
May 11, 2010 24.60 24.81 24.60 24.65 2,650,042 +0.29(+1.19%)
May 10, 2010 24.08 24.40 24.02 24.36 2,275,616 +0.88(+3.75%)
May 07, 2010 23.51 23.85 23.01 23.48 3,560,264 -0.01(-0.04%)
May 06, 2010 23.54 24.51 22.41 23.49 800 -0.47(-1.96%)
May 05, 2010 24.10 24.79 23.87 23.96 3,465,044 -0.45(-1.84%)
May 04, 2010 24.36 24.50 23.92 24.41 2,863,538 -0.20(-0.81%)
May 03, 2010 24.89 24.98 24.50 24.61 4,179,874 +0.00(+0.00%)
Apr 30, 2010 24.60 25.24 24.49 24.61 3,334,645 -0.07(-0.28%)
Apr 29, 2010 24.86 24.97 24.25 24.68 2,695,392 -0.24(-0.96%)
Apr 28, 2010 25.33 25.33 24.50 24.92 2,342,021 -0.23(-0.91%)
Apr 27, 2010 25.34 25.73 25.02 25.15 2,145,536 -0.32(-1.26%)
Apr 26, 2010 25.47 25.69 25.27 25.47 2,342,716 -0.03(-0.12%)
Apr 23, 2010 25.64 25.71 25.40 25.50 2,482,606 -0.21(-0.82%)
Apr 22, 2010 25.80 25.80 25.43 25.71 1,579,118 -0.29(-1.12%)
Apr 21, 2010 25.97 26.25 25.72 26.00 1,030,680 -0.10(-0.38%)
Apr 20, 2010 26.31 26.32 26.01 26.10 80,056 +0.12(+0.46%)
Apr 19, 2010 25.81 25.98 25.42 25.98 1,519,474 -0.10(-0.38%)
Apr 16, 2010 26.55 26.59 25.73 26.08 2,237,343 -0.54(-2.03%)
Apr 15, 2010 26.99 27.03 26.57 26.62 1,420,548 -0.37(-1.37%)
Apr 14, 2010 27.21 27.22 26.86 26.99 1,275,126 -0.20(-0.74%)
Apr 13, 2010 27.22 27.22 26.83 27.19 1,672,252 -0.14(-0.51%)
Apr 12, 2010 27.46 27.47 27.14 27.33 1,942,757 -0.17(-0.62%)
Apr 09, 2010 27.09 27.57 26.97 27.50 1,310,307 +0.47(+1.74%)
Apr 08, 2010 26.71 27.07 26.47 27.03 1,167,375 +0.07(+0.26%)
Apr 07, 2010 26.76 27.12 26.72 26.96 2,052,183 -0.08(-0.30%)
Apr 06, 2010 26.95 27.33 26.85 27.04 1,809,691 +0.30(+1.12%)
Apr 05, 2010 26.51 27.11 26.33 26.74 2,457,214 +0.04(+0.15%)
Apr 01, 2010 27.64 26.70 26.70 26.70 3,698,100 -0.71(-2.59%)
Mar 31, 2010 27.40 27.67 27.23 27.41 1,255,030 -0.04(-0.15%)
Mar 30, 2010 27.49 27.65 27.21 27.45 1,774,225 +0.09(+0.33%)
Mar 29, 2010 27.00 27.38 26.83 27.36 957,425 +0.58(+2.17%)
Mar 26, 2010 26.75 27.01 26.46 26.78 1,258,278 +0.14(+0.53%)
Mar 25, 2010 27.19 27.43 26.60 26.64 1,130,828 -0.34(-1.26%)
Mar 24, 2010 27.39 27.42 26.88 26.98 1,571,502 -0.66(-2.39%)
Mar 23, 2010 27.51 27.73 27.37 27.64 1,604,647 +0.07(+0.25%)
Mar 22, 2010 27.24 27.60 26.99 27.57 982,345 -0.04(-0.14%)
Mar 19, 2010 28.27 28.28 27.39 27.61 1,588,241 -0.45(-1.60%)
Mar 18, 2010 28.75 28.82 27.92 28.06 1,015,549 -0.56(-1.96%)
Mar 17, 2010 28.25 28.89 28.25 28.62 1,989,485 +0.57(+2.03%)
Mar 16, 2010 27.93 28.09 27.73 28.05 1,372,762 +0.25(+0.90%)
Mar 15, 2010 27.43 27.80 27.43 27.80 1,446,529 -0.41(-1.45%)
Mar 12, 2010 28.34 28.40 28.00 28.21 2,488,047 +0.11(+0.39%)
Mar 11, 2010 27.89 28.10 27.70 28.10 2,374,997 +0.17(+0.61%)
Mar 10, 2010 27.53 27.98 27.52 27.93 3,039,269 +0.41(+1.49%)
Mar 09, 2010 27.38 27.81 27.20 27.52 1,495,072 +0.02(+0.07%)
Mar 08, 2010 27.53 27.71 27.34 27.50 1,659,605 +0.06(+0.22%)
Mar 05, 2010 27.36 27.60 27.34 27.44 2,183,640 +0.28(+1.03%)
Mar 04, 2010 27.20 27.44 26.95 27.16 2,160,843 -0.04(-0.15%)
Mar 03, 2010 27.60 27.71 26.79 27.20 4,726,773 -0.54(-1.95%)
Mar 02, 2010 27.93 27.98 27.65 27.74 1,830,784 -0.08(-0.29%)
Mar 01, 2010 27.50 27.90 27.28 27.82 1,688,577 +0.34(+1.24%)
Feb 26, 2010 27.81 27.81 27.16 27.48 2,097,178 -0.29(-1.04%)
Feb 25, 2010 27.42 27.90 26.45 27.77 3,459,193 -0.46(-1.63%)
Feb 24, 2010 28.23 28.65 27.97 28.23 2,129,362 +0.07(+0.25%)
Feb 23, 2010 29.19 29.51 27.95 28.16 2,633,530 -1.09(-3.73%)
Feb 22, 2010 29.56 29.65 29.16 29.25 2,101,839 +0.07(+0.24%)
Feb 19, 2010 28.81 29.65 28.71 29.18 2,242,660 +0.43(+1.50%)
Feb 18, 2010 28.21 28.87 28.21 28.75 1,970,171 +0.42(+1.48%)
Feb 17, 2010 28.29 28.50 27.89 28.33 1,918,626 +0.21(+0.75%)
Feb 16, 2010 28.06 28.25 27.76 28.12 2,370,435 +0.56(+2.03%)
Feb 12, 2010 27.65 27.56 27.56 27.56 2,815,100 -0.37(-1.32%)
Feb 11, 2010 27.12 28.01 26.94 27.93 2,390,238 +0.93(+3.44%)
Feb 10, 2010 27.04 27.38 26.79 27.00 2,019,537 -0.01(-0.04%)
Feb 09, 2010 26.30 27.14 26.13 27.01 3,508,249 +1.25(+4.85%)
Feb 08, 2010 26.49 26.49 25.70 25.76 2,226,566 -0.59(-2.24%)
Feb 05, 2010 25.87 26.41 25.31 26.35 3,155,993 +0.37(+1.42%)
Feb 04, 2010 27.06 27.06 25.91 25.98 3,579,767 -1.39(-5.08%)
Feb 03, 2010 28.16 28.30 27.34 27.37 2,287,840 -0.83(-2.94%)
Feb 02, 2010 28.44 28.44 27.81 28.20 1,892,727 +0.62(+2.27%)
Feb 01, 2010 27.39 27.94 27.30 27.58 1,784,959 +0.51(+1.87%)
Jan 29, 2010 28.25 28.92 26.87 27.07 2,901,466 -1.26(-4.45%)
Jan 28, 2010 28.30 28.48 28.25 28.33 1,783,874 +0.22(+0.78%)
Jan 27, 2010 28.29 28.88 27.77 28.11 2,351,600 -0.32(-1.13%)
Jan 26, 2010 28.10 28.83 27.77 28.43 1,802,614 -0.19(-0.66%)
Jan 25, 2010 28.50 29.07 28.37 28.62 1,385,678 +0.26(+0.92%)
Jan 22, 2010 29.08 29.09 28.25 28.36 2,230,632 -0.79(-2.71%)
Jan 21, 2010 29.98 30.07 29.06 29.15 1,897,451 -0.87(-2.90%)
Jan 20, 2010 30.52 30.52 29.75 30.02 1,344,525 -0.82(-2.66%)
Jan 19, 2010 30.55 30.88 30.44 30.84 1,408,835 +0.30(+0.98%)
Jan 15, 2010 31.13 30.54 30.54 30.54 1,932,100 -0.57(-1.83%)
Jan 14, 2010 31.26 31.36 30.97 31.11 1,544,071 +0.01(+0.03%)
Jan 13, 2010 31.35 31.44 30.51 31.10 1,698,290 -0.11(-0.35%)
Jan 12, 2010 31.48 31.74 30.99 31.21 1,425,311 -0.70(-2.19%)
Jan 11, 2010 32.43 32.61 31.66 31.91 1,347,175 -0.30(-0.93%)
Jan 08, 2010 32.10 32.26 31.48 32.21 1,823,140 +0.17(+0.53%)
Jan 07, 2010 32.64 32.88 31.40 32.04 2,322,128 -0.71(-2.17%)
Jan 06, 2010 32.86 33.11 32.59 32.75 2,076,577 -0.13(-0.40%)
Jan 05, 2010 33.48 33.68 32.63 32.88 1,570,736 -0.36(-1.08%)
Jan 04, 2010 32.88 33.74 32.88 33.24 1,158,558 +1.07(+3.33%)
Dec 31, 2009 32.37 32.17 32.17 32.17 537,800 -0.08(-0.25%)
Dec 30, 2009 32.39 32.39 32.00 32.25 538,558 -0.23(-0.71%)
Dec 29, 2009 33.00 33.10 32.40 32.48 726,490 -0.14(-0.43%)
Dec 28, 2009 32.76 33.00 32.43 32.62 800,109 -0.08(-0.24%)
Dec 24, 2009 32.64 32.91 32.39 32.70 691,176 +0.08(+0.25%)
Dec 23, 2009 31.67 32.67 31.67 32.62 1,476,108 +0.99(+3.13%)
Dec 22, 2009 31.05 31.76 31.05 31.63 892,539 +0.54(+1.74%)
Dec 21, 2009 30.67 31.33 30.67 31.09 1,495,977 +0.53(+1.73%)
Dec 18, 2009 30.67 31.02 30.25 30.56 1,629,444 -0.12(-0.39%)
Dec 17, 2009 31.08 31.08 30.33 30.68 2,007,347 -0.79(-2.51%)
Dec 16, 2009 31.58 31.78 31.14 31.47 1,466,754 +0.05(+0.16%)
Dec 15, 2009 31.40 31.93 31.26 31.42 1,442,002 -0.14(-0.44%)
Dec 14, 2009 31.54 31.77 31.34 31.56 1,785,015 +0.88(+2.87%)
Dec 11, 2009 30.56 30.90 30.39 30.68 1,559,436 +0.09(+0.29%)
Dec 10, 2009 30.05 30.68 29.57 30.59 2,822,376 +0.95(+3.21%)
Dec 09, 2009 29.61 29.74 28.82 29.64 2,858,381 +0.35(+1.19%)
Dec 08, 2009 30.31 30.50 29.02 29.29 4,272,601 -1.80(-5.79%)
Dec 07, 2009 30.52 31.43 30.52 31.09 2,078,039 +0.27(+0.88%)
Dec 04, 2009 31.19 31.99 30.38 30.82 2,765,508 -0.39(-1.25%)
Dec 03, 2009 31.15 31.79 30.78 31.21 3,980,742 +0.23(+0.74%)
Dec 02, 2009 29.92 31.03 29.92 30.98 2,457,259 +1.07(+3.58%)
Dec 01, 2009 29.19 30.28 29.19 29.91 1,708,412 +1.11(+3.85%)
Nov 30, 2009 28.77 29.27 28.60 28.80 2,122,152 +0.25(+0.88%)
Nov 27, 2009 28.24 28.90 27.73 28.55 1,103,634 -1.11(-3.74%)
Nov 25, 2009 29.37 29.68 28.96 29.66 1,285,486 +0.39(+1.33%)
Nov 24, 2009 29.63 29.71 28.89 29.27 1,546,726 -0.47(-1.58%)
Nov 23, 2009 30.18 30.41 29.58 29.74 989,737 +0.09(+0.30%)
Nov 20, 2009 29.80 30.09 29.37 29.65 1,627,263 -0.60(-1.98%)
Nov 19, 2009 30.00 30.36 29.56 30.25 1,965,607 +0.12(+0.40%)
Nov 18, 2009 29.85 30.39 29.85 30.13 1,856,458 +0.44(+1.48%)
Nov 17, 2009 29.58 29.94 29.07 29.69 2,306,249 -0.32(-1.07%)
Nov 16, 2009 29.90 30.45 29.78 30.01 2,070,775 +0.47(+1.59%)
Nov 13, 2009 29.47 29.75 29.27 29.54 1,315,701 +0.20(+0.68%)
Nov 12, 2009 29.40 29.66 28.91 29.34 4,314,399 -0.24(-0.81%)
Nov 11, 2009 30.22 30.22 29.52 29.58 1,807,002 -0.03(-0.10%)
Nov 10, 2009 29.72 29.81 29.27 29.61 1,746,925 -0.26(-0.87%)
Nov 09, 2009 29.93 30.36 29.74 29.87 2,134,716 +0.83(+2.86%)
Nov 06, 2009 28.77 29.70 28.53 29.04 1,523,374 -0.03(-0.10%)
Nov 05, 2009 28.65 29.44 28.47 29.07 2,300,814 +0.73(+2.58%)
Nov 04, 2009 28.63 29.55 28.21 28.34 2,727,127 +0.08(+0.28%)
Nov 03, 2009 26.92 28.50 26.66 28.26 2,880,787 +0.84(+3.06%)
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.