Cameco Corporation (NY: CCJ )

16.43 USD +0.27 (+1.64%)
Streaming Delayed Price Updated: 3:07 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.56 10.99 10.50 10.72 2,807,516 +0.25(+2.39%)
Oct 30, 2018 10.31 10.48 10.19 10.47 1,824,373 +0.06(+0.58%)
Oct 29, 2018 10.72 10.87 10.30 10.41 1,740,519 -0.20(-1.89%)
Oct 26, 2018 10.71 10.89 10.37 10.61 3,173,700 -0.39(-3.55%)
Oct 25, 2018 10.96 11.02 10.79 11.00 1,609,390 +0.10(+0.92%)
Oct 24, 2018 11.11 11.21 10.89 10.90 2,049,933 -0.28(-2.50%)
Oct 23, 2018 11.26 11.26 11.02 11.18 1,632,281 -0.30(-2.61%)
Oct 22, 2018 11.50 11.58 11.35 11.48 1,011,220 -0.01(-0.09%)
Oct 19, 2018 11.49 11.72 11.40 11.49 1,596,700 -0.07(-0.61%)
Oct 18, 2018 11.75 11.86 11.55 11.56 950,055 -0.28(-2.36%)
Oct 17, 2018 11.73 11.88 11.69 11.84 1,090,864 +0.05(+0.42%)
Oct 16, 2018 11.57 11.95 11.56 11.79 1,515,947 +0.22(+1.90%)
Oct 15, 2018 11.56 11.64 11.36 11.57 3,139,377 +0.07(+0.61%)
Oct 12, 2018 11.74 11.75 11.45 11.50 3,325,600 -0.10(-0.86%)
Oct 11, 2018 11.54 11.82 11.29 11.60 4,402,110 -0.10(-0.85%)
Oct 10, 2018 11.97 12.07 11.68 11.70 2,480,837 -0.39(-3.23%)
Oct 09, 2018 12.03 12.21 11.85 12.09 1,333,185 +0.05(+0.42%)
Oct 08, 2018 12.02 12.06 11.76 12.04 1,236,614 -0.04(-0.33%)
Oct 05, 2018 12.12 12.38 12.07 12.08 3,517,100 -0.15(-1.23%)
Oct 04, 2018 11.67 12.34 11.60 12.23 6,092,516 +0.58(+4.98%)
Oct 03, 2018 11.42 11.89 11.39 11.65 3,602,613 +0.21(+1.84%)
Oct 02, 2018 11.24 11.45 11.17 11.44 2,467,096 +0.20(+1.78%)
Oct 01, 2018 11.49 11.57 11.22 11.24 2,166,383 -0.16(-1.40%)
Sep 28, 2018 11.34 11.60 11.28 11.40 5,019,200 +0.06(+0.53%)
Sep 27, 2018 11.47 11.96 11.02 11.34 14,884,883 +1.51(+15.36%)
Sep 26, 2018 9.860 9.985 9.480 9.830 3,422,031 +0.02(+0.20%)
Sep 25, 2018 9.910 9.963 9.790 9.810 817,873 -0.04(-0.41%)
Sep 24, 2018 9.960 9.970 9.790 9.850 1,319,737 -0.07(-0.71%)
Sep 21, 2018 10.01 10.10 9.880 9.920 1,263,000 -0.06(-0.60%)
Sep 20, 2018 9.740 10.04 9.690 9.980 1,928,099 +0.30(+3.10%)
Sep 19, 2018 9.700 9.780 9.652 9.680 1,714,381 +0.00(+0.00%)
Sep 18, 2018 9.720 9.730 9.590 9.680 1,438,550 +0.04(+0.41%)
Sep 17, 2018 9.680 9.910 9.620 9.640 1,753,559 -0.03(-0.31%)
Sep 14, 2018 9.640 9.770 9.600 9.670 1,027,300 +0.00(+0.00%)
Sep 13, 2018 9.700 9.775 9.580 9.670 1,043,104 -0.02(-0.21%)
Sep 12, 2018 9.500 9.710 9.485 9.690 1,628,492 +0.20(+2.11%)
Sep 11, 2018 9.400 9.630 9.385 9.490 1,871,446 +0.07(+0.74%)
Sep 10, 2018 9.750 9.805 9.390 9.420 2,142,052 -0.30(-3.09%)
Sep 07, 2018 9.680 9.755 9.390 9.720 1,996,900 -0.04(-0.41%)
Sep 06, 2018 9.970 10.09 9.700 9.760 1,684,779 -0.21(-2.11%)
Sep 05, 2018 10.07 10.07 9.690 9.970 3,478,172 -0.14(-1.38%)
Sep 04, 2018 10.33 10.33 10.08 10.11 1,732,250 -0.30(-2.88%)
Aug 31, 2018 10.41 10.41 10.41 0 +0.03(+0.29%)
Aug 30, 2018 10.42 10.48 10.32 10.38 828,351 -0.09(-0.86%)
Aug 29, 2018 10.48 10.58 10.42 10.47 1,040,444 +0.04(+0.38%)
Aug 28, 2018 10.63 10.69 10.32 10.43 1,828,490 -0.08(-0.76%)
Aug 27, 2018 10.33 10.57 10.30 10.51 1,506,075 +0.21(+2.04%)
Aug 24, 2018 10.41 10.50 10.27 10.30 1,046,800 -0.05(-0.48%)
Aug 23, 2018 10.35 10.44 10.26 10.35 1,618,355 -0.07(-0.67%)
Aug 22, 2018 10.17 10.48 10.17 10.42 2,156,101 +0.27(+2.66%)
Aug 21, 2018 10.31 10.36 10.13 10.15 1,659,709 -0.12(-1.17%)
Aug 20, 2018 10.37 10.41 10.26 10.27 1,287,089 -0.09(-0.87%)
Aug 17, 2018 10.39 10.44 10.26 10.36 968,100 -0.06(-0.58%)
Aug 16, 2018 10.32 10.58 10.32 10.42 1,431,494 +0.11(+1.07%)
Aug 15, 2018 10.48 10.63 10.21 10.31 2,066,857 -0.43(-4.00%)
Aug 14, 2018 10.59 10.83 10.56 10.74 1,673,393 +0.27(+2.58%)
Aug 13, 2018 10.73 10.79 10.46 10.47 1,251,585 -0.30(-2.79%)
Aug 10, 2018 10.98 11.08 10.74 10.77 1,896,300 -0.27(-2.45%)
Aug 09, 2018 11.10 11.16 11.02 11.04 1,007,168 -0.07(-0.63%)
Aug 08, 2018 11.07 11.11 10.89 11.11 1,458,802 +0.09(+0.82%)
Aug 07, 2018 11.17 11.18 10.99 11.02 1,206,929 -0.12(-1.08%)
Aug 06, 2018 11.16 11.29 11.10 11.14 1,061,630 -0.03(-0.27%)
Aug 03, 2018 11.12 11.21 10.95 11.17 1,737,600 +0.06(+0.54%)
Aug 02, 2018 10.77 11.18 10.68 11.11 1,959,116 +0.24(+2.21%)
Aug 01, 2018 10.70 10.91 10.53 10.87 2,437,307 +0.07(+0.65%)
Jul 31, 2018 10.63 10.81 10.45 10.80 2,182,941 +0.16(+1.50%)
Jul 30, 2018 10.87 10.92 10.55 10.64 2,596,250 -0.19(-1.75%)
Jul 27, 2018 11.14 11.16 10.64 10.83 4,765,900 -0.46(-4.07%)
Jul 26, 2018 10.73 12.15 10.73 11.29 5,982,329 +0.37(+3.39%)
Jul 25, 2018 10.79 11.10 10.75 10.92 3,008,474 +0.05(+0.46%)
Jul 24, 2018 11.03 11.13 10.78 10.87 1,845,874 -0.11(-1.00%)
Jul 23, 2018 11.16 11.21 10.94 10.98 1,228,076 -0.18(-1.61%)
Jul 20, 2018 10.56 11.20 10.52 11.16 2,839,925 +0.56(+5.28%)
Jul 19, 2018 10.65 10.87 10.53 10.60 1,265,816 -0.27(-2.48%)
Jul 18, 2018 11.01 11.14 10.52 10.87 3,676,928 -0.07(-0.64%)
Jul 17, 2018 10.76 11.04 10.70 10.94 1,967,985 +0.16(+1.48%)
Jul 16, 2018 10.93 10.94 10.62 10.78 2,439,776 -0.18(-1.64%)
Jul 13, 2018 10.86 11.02 10.85 10.96 1,171,130 +0.08(+0.74%)
Jul 12, 2018 10.97 10.99 10.84 10.88 1,050,392 +0.02(+0.18%)
Jul 11, 2018 10.97 11.14 10.85 10.86 1,200,368 -0.26(-2.34%)
Jul 10, 2018 10.96 11.13 10.95 11.12 841,812 +0.04(+0.36%)
Jul 09, 2018 11.09 11.10 10.95 11.08 851,502 +0.11(+1.00%)
Jul 06, 2018 10.79 10.98 10.76 10.97 1,438,707 +0.14(+1.29%)
Jul 05, 2018 11.20 11.32 10.68 10.83 2,720,599 -0.30(-2.70%)
Jul 03, 2018 11.13 11.13 11.13 0 -0.06(-0.54%)
Jul 02, 2018 11.08 11.23 11.07 11.19 778,038 -0.06(-0.53%)
Jun 29, 2018 11.18 11.39 11.16 11.25 1,278,270 +0.18(+1.63%)
Jun 28, 2018 11.07 11.17 10.95 11.07 1,555,765 +0.01(+0.09%)
Jun 27, 2018 11.08 11.29 11.06 11.06 2,339,535 -0.01(-0.09%)
Jun 26, 2018 10.80 11.12 10.73 11.07 1,943,433 -0.09(-0.81%)
Jun 25, 2018 11.31 11.31 11.10 11.16 1,631,307 -0.18(-1.59%)
Jun 22, 2018 11.40 11.40 11.19 11.34 1,565,874 +0.24(+2.16%)
Jun 21, 2018 11.48 11.48 11.05 11.10 2,001,762 -0.38(-3.31%)
Jun 20, 2018 11.47 11.62 11.42 11.48 2,122,915 +0.12(+1.06%)
Jun 19, 2018 11.47 11.58 11.31 11.36 2,695,098 -0.31(-2.66%)
Jun 18, 2018 11.78 11.87 11.55 11.67 3,143,455 -0.15(-1.27%)
Jun 15, 2018 12.10 11.59 11.82 2,094,013 -0.28(-2.31%)
Jun 14, 2018 12.02 12.19 11.98 12.10 1,711,425 +0.11(+0.92%)
Jun 13, 2018 11.95 12.06 11.89 11.99 2,502,524 +0.13(+1.10%)
Jun 12, 2018 11.72 12.07 11.71 11.86 2,259,384 +0.14(+1.19%)
Jun 11, 2018 11.64 11.93 11.64 11.72 1,489,707 +0.04(+0.34%)
Jun 08, 2018 11.75 12.08 11.68 11.68 3,085,256 -0.07(-0.60%)
Jun 07, 2018 12.12 12.16 11.56 11.75 3,888,138 -0.36(-2.97%)
Jun 06, 2018 12.12 12.11 5,935,150 +0.77(+6.79%)
Jun 05, 2018 10.94 11.59 10.92 11.34 5,833,945 +0.38(+3.47%)
Jun 04, 2018 10.55 11.00 10.52 10.96 3,098,330 +0.51(+4.88%)
Jun 01, 2018 10.40 10.55 10.36 10.45 1,454,407 +0.12(+1.16%)
May 31, 2018 10.75 10.86 10.31 10.33 2,610,497 -0.53(-4.88%)
May 30, 2018 10.56 10.91 10.54 10.86 1,319,179 +0.33(+3.13%)
May 29, 2018 10.47 10.60 10.41 10.53 1,633,762 -0.09(-0.85%)
May 25, 2018 10.62 10.62 10.62 0 -0.02(-0.19%)
May 24, 2018 10.59 10.73 10.58 10.64 882,171 -0.04(-0.37%)
May 23, 2018 10.50 10.75 10.49 10.68 1,481,388 +0.06(+0.56%)
May 22, 2018 11.21 11.21 10.54 10.62 5,378,659 -0.76(-6.68%)
May 21, 2018 11.38 11.41 11.29 11.38 744,447 +0.02(+0.18%)
May 18, 2018 11.36 11.41 11.21 11.36 1,346,564 -0.08(-0.70%)
May 17, 2018 11.49 11.57 11.41 11.44 1,284,990 -0.04(-0.35%)
May 16, 2018 11.51 11.53 11.38 11.48 1,309,800 +0.02(+0.17%)
May 15, 2018 11.51 11.51 11.29 11.46 1,584,915 -0.09(-0.78%)
May 14, 2018 11.50 11.68 11.50 11.55 1,498,642 +0.04(+0.35%)
May 11, 2018 11.45 11.55 11.38 11.51 1,925,734 +0.05(+0.44%)
May 10, 2018 11.45 11.52 11.37 11.46 1,091,481 +0.06(+0.53%)
May 09, 2018 11.38 11.56 11.36 11.40 1,338,230 +0.12(+1.06%)
May 08, 2018 11.31 11.48 11.20 11.28 1,864,348 -0.03(-0.27%)
May 07, 2018 11.25 11.55 11.24 11.31 1,621,075 +0.07(+0.62%)
May 04, 2018 11.04 11.28 11.04 11.24 2,413,240 +0.03(+0.27%)
May 03, 2018 11.44 11.45 11.05 11.21 2,885,027 -0.19(-1.67%)
May 02, 2018 11.08 11.67 11.08 11.40 6,045,770 +0.25(+2.24%)
May 01, 2018 10.54 11.26 10.50 11.15 5,485,162 +0.62(+5.89%)
Apr 30, 2018 10.34 10.64 10.22 10.53 1,993,122 +0.15(+1.45%)
Apr 27, 2018 10.29 10.43 9.910 10.38 2,614,196 +0.31(+3.08%)
Apr 26, 2018 10.20 10.20 9.950 10.07 1,983,062 -0.13(-1.27%)
Apr 25, 2018 10.12 10.25 10.12 10.20 1,772,401 +0.02(+0.20%)
Apr 24, 2018 10.29 10.34 10.11 10.18 1,709,663 -0.05(-0.49%)
Apr 23, 2018 10.47 10.56 10.21 10.23 3,308,844 -0.34(-3.22%)
Apr 20, 2018 10.57 10.67 10.42 10.57 2,565,494 -0.03(-0.28%)
Apr 19, 2018 10.58 10.66 10.47 10.60 1,679,054 +0.05(+0.47%)
Apr 18, 2018 10.47 10.62 10.29 10.55 2,929,514 +0.15(+1.44%)
Apr 17, 2018 10.31 10.43 10.15 10.40 2,456,993 +0.15(+1.46%)
Apr 16, 2018 9.950 10.64 9.800 10.25 8,171,178 +0.31(+3.12%)
Apr 13, 2018 9.990 10.08 9.850 9.940 1,520,222 +0.00(+0.00%)
Apr 12, 2018 10.02 10.12 9.930 9.940 1,139,481 -0.09(-0.90%)
Apr 11, 2018 9.920 10.14 9.910 10.03 1,157,270 +0.06(+0.60%)
Apr 10, 2018 9.960 10.12 9.916 9.970 2,348,726 +0.19(+1.94%)
Apr 09, 2018 9.900 10.07 9.730 9.780 1,365,203 -0.03(-0.31%)
Apr 06, 2018 9.940 10.06 9.760 9.810 1,918,510 -0.17(-1.70%)
Apr 05, 2018 9.640 10.07 9.630 9.980 2,674,532 +0.33(+3.42%)
Apr 04, 2018 9.590 9.695 9.470 9.650 2,496,460 -0.06(-0.62%)
Apr 03, 2018 9.300 9.780 9.290 9.710 4,132,126 +0.47(+5.09%)
Apr 02, 2018 9.050 9.285 9.020 9.240 2,429,805 +0.15(+1.65%)
Mar 29, 2018 9.090 9.090 9.090 0 +0.14(+1.56%)
Mar 28, 2018 9.030 9.040 8.865 8.950 1,000,031 -0.10(-1.10%)
Mar 27, 2018 9.120 9.260 9.015 9.050 1,516,756 -0.06(-0.66%)
Mar 26, 2018 9.070 9.220 8.995 9.110 3,302,608 +0.14(+1.56%)
Mar 23, 2018 9.160 9.230 8.900 8.970 2,165,589 -0.12(-1.32%)
Mar 22, 2018 9.130 9.370 9.080 9.090 1,284,829 -0.18(-1.94%)
Mar 21, 2018 8.910 9.290 8.910 9.270 1,377,687 +0.36(+4.04%)
Mar 20, 2018 9.090 9.140 8.850 8.910 2,527,769 -0.16(-1.76%)
Mar 19, 2018 9.340 9.370 9.035 9.070 1,434,636 -0.32(-3.41%)
Mar 16, 2018 9.240 9.410 9.175 9.390 1,176,837 +0.16(+1.73%)
Mar 15, 2018 9.120 9.250 9.070 9.230 1,072,068 +0.09(+0.98%)
Mar 14, 2018 9.300 9.340 9.140 9.140 1,456,853 -0.07(-0.76%)
Mar 13, 2018 9.250 9.290 9.180 9.210 1,243,836 -0.05(-0.54%)
Mar 12, 2018 9.170 9.310 9.150 9.260 1,293,967 +0.09(+0.98%)
Mar 09, 2018 9.180 9.220 9.030 9.170 1,249,825 +0.06(+0.66%)
Mar 08, 2018 9.450 9.480 9.055 9.110 1,206,304 -0.34(-3.60%)
Mar 07, 2018 9.520 9.450 1,935,096 +0.07(+0.75%)
Mar 06, 2018 9.240 9.410 9.193 9.380 1,442,942 +0.23(+2.51%)
Mar 05, 2018 8.890 9.170 8.870 9.150 856,562 +0.18(+2.01%)
Mar 02, 2018 8.810 8.990 8.760 8.970 940,136 +0.03(+0.34%)
Mar 01, 2018 8.800 8.960 8.730 8.940 1,243,959 +0.12(+1.36%)
Feb 28, 2018 9.160 9.170 8.810 8.820 1,391,248 -0.27(-2.97%)
Feb 27, 2018 9.310 9.420 9.090 9.090 1,316,635 -0.21(-2.26%)
Feb 26, 2018 9.240 9.340 9.165 9.300 897,466 +0.11(+1.20%)
Feb 23, 2018 9.100 9.210 9.040 9.190 929,946 +0.16(+1.77%)
Feb 22, 2018 9.000 9.030 1,224,790 +0.00(+0.00%)
Feb 21, 2018 9.050 9.190 8.980 9.030 1,316,347 -0.06(-0.66%)
Feb 20, 2018 9.150 9.220 9.030 9.090 1,076,100 -0.14(-1.52%)
Feb 16, 2018 9.230 9.230 9.230 0 -0.12(-1.28%)
Feb 15, 2018 9.300 9.350 9.095 9.350 2,846,504 +0.04(+0.43%)
Feb 14, 2018 8.930 9.340 8.910 9.310 2,617,132 +0.29(+3.22%)
Feb 13, 2018 8.740 9.030 8.560 9.020 3,072,073 +0.24(+2.73%)
Feb 12, 2018 8.540 8.815 8.340 8.780 3,213,948 +0.25(+2.93%)
Feb 09, 2018 9.030 9.330 8.340 8.530 5,079,367 -0.40(-4.48%)
Feb 08, 2018 9.200 9.350 9.010 8.930 3,853,250 -0.31(-3.35%)
Feb 07, 2018 9.190 9.280 9.150 9.240 2,425,803 -0.02(-0.22%)
Feb 06, 2018 8.760 9.300 8.750 9.260 2,560,420 +0.37(+4.16%)
Feb 05, 2018 9.070 9.150 8.810 8.890 1,812,956 -0.22(-2.41%)
Feb 02, 2018 9.270 9.300 9.080 9.110 3,094,029 -0.31(-3.29%)
Feb 01, 2018 9.200 9.430 9.140 9.420 2,028,168 +0.22(+2.39%)
Jan 31, 2018 9.140 9.245 8.980 9.200 1,835,422 +0.14(+1.55%)
Jan 30, 2018 9.030 9.120 9.000 9.060 2,375,254 -0.03(-0.33%)
Jan 29, 2018 9.230 9.280 9.080 9.090 2,188,004 -0.14(-1.52%)
Jan 26, 2018 9.520 9.520 9.190 9.230 2,275,834 -0.26(-2.74%)
Jan 25, 2018 9.800 9.800 9.450 9.490 1,074,525 -0.19(-1.96%)
Jan 24, 2018 9.720 9.860 9.550 9.680 1,350,410 +0.02(+0.21%)
Jan 23, 2018 9.630 9.680 9.460 9.660 2,490,499 +0.02(+0.21%)
Jan 22, 2018 9.630 9.680 9.470 9.640 3,212,564 +0.02(+0.21%)
Jan 19, 2018 9.650 9.700 9.500 9.620 2,173,114 -0.03(-0.31%)
Jan 18, 2018 9.650 9.720 9.560 9.650 1,514,811 -0.07(-0.72%)
Jan 17, 2018 9.630 9.810 9.597 9.720 3,291,566 +0.17(+1.78%)
Jan 16, 2018 9.890 9.890 9.470 9.550 2,469,742 -0.31(-3.14%)
Jan 12, 2018 9.860 9.860 9.860 0 +0.06(+0.61%)
Jan 11, 2018 9.570 9.870 9.520 9.800 2,216,718 +0.27(+2.83%)
Jan 10, 2018 9.330 9.670 9.300 9.530 4,254,759 +0.17(+1.82%)
Jan 09, 2018 9.570 9.579 9.280 9.360 3,492,901 -0.20(-2.09%)
Jan 08, 2018 9.780 9.830 9.540 9.560 1,972,609 -0.23(-2.35%)
Jan 05, 2018 9.860 9.880 9.710 9.790 1,128,433 +0.01(+0.10%)
Jan 04, 2018 9.740 9.820 9.600 9.780 1,419,745 +0.10(+1.03%)
Jan 03, 2018 9.720 9.780 9.380 9.680 2,688,710 -0.01(-0.10%)
Jan 02, 2018 9.290 9.710 9.230 9.690 2,598,930 +0.46(+4.98%)
Dec 29, 2017 9.230 9.230 9.230 0 -0.14(-1.49%)
Dec 28, 2017 9.260 9.380 9.150 9.370 2,437,430 +0.07(+0.75%)
Dec 27, 2017 9.440 9.470 9.215 9.300 2,517,847 -0.06(-0.64%)
Dec 26, 2017 9.420 9.460 9.240 9.360 1,617,614 -0.06(-0.64%)
Dec 22, 2017 9.770 9.800 9.403 9.420 4,167,018 -0.43(-4.37%)
Dec 21, 2017 10.01 10.07 9.835 9.850 1,806,296 -0.14(-1.40%)
Dec 20, 2017 10.25 10.25 9.840 9.990 2,602,064 -0.23(-2.25%)
Dec 19, 2017 10.36 10.38 10.14 10.22 1,241,503 -0.16(-1.54%)
Dec 18, 2017 10.09 10.41 10.09 10.38 1,784,200 +0.29(+2.87%)
Dec 15, 2017 10.36 10.41 10.07 10.09 1,859,387 -0.23(-2.23%)
Dec 14, 2017 10.38 10.51 10.29 10.32 1,321,257 -0.07(-0.67%)
Dec 13, 2017 10.54 10.57 10.39 10.39 1,058,527 -0.07(-0.67%)
Dec 12, 2017 10.60 10.67 10.42 10.46 1,706,795 -0.11(-1.04%)
Dec 11, 2017 10.39 10.65 10.36 10.57 1,892,575 +0.20(+1.93%)
Dec 08, 2017 10.43 10.52 10.32 10.37 1,462,178 -0.04(-0.38%)
Dec 07, 2017 10.30 10.47 10.23 10.41 1,447,411 +0.11(+1.07%)
Dec 06, 2017 10.60 10.77 10.25 10.30 1,944,030 -0.32(-3.01%)
Dec 05, 2017 10.65 10.90 10.35 10.62 3,508,999 -0.09(-0.84%)
Dec 04, 2017 9.870 10.70 9.830 10.71 10,864,007 +1.23(+12.97%)
Dec 01, 2017 9.460 9.550 9.350 9.480 1,660,280 +0.10(+1.07%)
Nov 30, 2017 9.190 9.385 9.130 9.380 1,883,910 +0.24(+2.63%)
Nov 29, 2017 9.070 9.200 8.990 9.140 1,893,839 +0.11(+1.22%)
Nov 28, 2017 9.150 9.210 8.900 9.030 3,597,415 -0.17(-1.85%)
Nov 27, 2017 9.920 9.940 9.180 9.200 3,726,315 -0.70(-7.07%)
Nov 24, 2017 9.980 10.06 9.870 9.900 1,355,483 +0.03(+0.30%)
Nov 22, 2017 9.740 9.900 9.685 9.870 1,826,715 +0.16(+1.65%)
Nov 21, 2017 9.520 9.770 9.520 9.710 2,542,692 +0.24(+2.53%)
Nov 20, 2017 9.330 9.550 9.310 9.470 1,403,907 +0.08(+0.85%)
Nov 17, 2017 9.100 9.400 9.100 9.390 1,276,558 +0.28(+3.07%)
Nov 16, 2017 8.910 9.160 8.865 9.110 1,979,487 +0.26(+2.94%)
Nov 15, 2017 8.890 8.955 8.630 8.850 2,174,466 -0.21(-2.32%)
Nov 14, 2017 9.330 9.360 9.040 9.060 1,634,301 -0.32(-3.41%)
Nov 13, 2017 9.320 9.470 9.210 9.380 3,099,228 +0.02(+0.21%)
Nov 10, 2017 9.350 9.640 9.330 9.360 2,554,336 +0.02(+0.21%)
Nov 09, 2017 8.640 9.740 8.630 9.340 8,050,907 +0.32(+3.55%)
Nov 08, 2017 8.960 9.110 8.935 9.020 1,621,496 +0.10(+1.12%)
Nov 07, 2017 8.780 9.010 8.730 8.920 2,705,892 +0.22(+2.53%)
Nov 06, 2017 8.520 8.720 8.500 8.700 2,026,294 +0.22(+2.59%)
Nov 03, 2017 8.470 8.520 8.370 8.480 1,145,561 -0.03(-0.35%)
Nov 02, 2017 8.450 8.635 8.420 8.510 2,435,225 +0.10(+1.19%)
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.