Cameco Corporation (NY: CCJ )

17.21 USD -0.43 (-2.44%)
Official Closing Price Updated: 7:32 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.27 14.27 13.97 14.17 2,228,925 -0.04(-0.28%)
Oct 29, 2015 14.16 14.40 14.06 14.21 1,316,539 -0.02(-0.14%)
Oct 28, 2015 13.95 14.40 13.95 14.23 1,288,107 +0.34(+2.45%)
Oct 27, 2015 13.92 14.07 13.77 13.89 1,114,706 -0.21(-1.49%)
Oct 26, 2015 14.52 14.52 14.05 14.10 1,269,449 -0.33(-2.29%)
Oct 23, 2015 14.20 14.43 14.04 14.43 1,930,237 +0.24(+1.69%)
Oct 22, 2015 14.21 14.42 14.04 14.19 1,252,579 +0.10(+0.71%)
Oct 21, 2015 14.24 14.27 14.02 14.09 801,263 -0.16(-1.12%)
Oct 20, 2015 14.02 14.37 14.00 14.25 1,018,764 +0.18(+1.28%)
Oct 19, 2015 14.15 14.21 13.92 14.07 867,246 -0.23(-1.61%)
Oct 16, 2015 14.36 14.39 14.12 14.30 1,217,559 -0.03(-0.21%)
Oct 15, 2015 14.17 14.47 14.13 14.33 1,404,398 +0.15(+1.06%)
Oct 14, 2015 14.02 14.37 14.02 14.18 1,450,238 +0.16(+1.14%)
Oct 13, 2015 13.74 14.21 13.71 14.02 1,600,657 -0.02(-0.14%)
Oct 12, 2015 14.20 14.20 13.78 14.04 1,074,971 -0.12(-0.85%)
Oct 09, 2015 14.21 14.29 13.92 14.16 1,744,404 +0.01(+0.07%)
Oct 08, 2015 13.95 14.27 13.83 14.15 1,755,945 +0.26(+1.87%)
Oct 07, 2015 13.63 14.09 13.53 13.89 2,263,634 +0.44(+3.27%)
Oct 06, 2015 13.07 13.50 13.06 13.45 1,879,139 +0.38(+2.91%)
Oct 05, 2015 12.73 13.18 12.73 13.07 1,405,975 +0.50(+3.98%)
Oct 02, 2015 11.99 12.62 11.99 12.57 1,872,109 +0.51(+4.23%)
Oct 01, 2015 12.39 12.48 11.92 12.06 1,632,576 -0.11(-0.90%)
Sep 30, 2015 12.04 12.20 11.85 12.17 1,682,032 +0.31(+2.61%)
Sep 29, 2015 11.75 11.93 11.67 11.86 2,088,485 +0.16(+1.37%)
Sep 28, 2015 12.22 12.22 11.60 11.70 2,594,298 -0.70(-5.65%)
Sep 25, 2015 12.42 12.52 12.32 12.40 1,256,777 +0.05(+0.40%)
Sep 24, 2015 12.22 12.44 11.94 12.35 2,564,390 +0.05(+0.41%)
Sep 23, 2015 12.80 12.85 12.29 12.30 1,856,621 -0.49(-3.83%)
Sep 22, 2015 12.88 12.94 12.51 12.79 2,185,364 -0.28(-2.14%)
Sep 21, 2015 13.33 13.41 13.02 13.07 1,839,326 -0.25(-1.88%)
Sep 18, 2015 13.59 13.75 13.21 13.32 2,024,493 -0.39(-2.84%)
Sep 17, 2015 13.99 14.02 13.69 13.71 2,577,119 -0.27(-1.93%)
Sep 16, 2015 13.83 14.25 13.81 13.98 3,326,768 +0.22(+1.60%)
Sep 15, 2015 13.64 13.82 13.61 13.76 1,292,015 +0.18(+1.33%)
Sep 14, 2015 13.64 13.78 13.42 13.58 2,157,926 -0.08(-0.59%)
Sep 11, 2015 13.70 13.78 13.52 13.66 1,512,598 -0.09(-0.65%)
Sep 10, 2015 13.93 14.15 13.74 13.75 1,863,841 -0.26(-1.86%)
Sep 09, 2015 14.29 14.59 13.99 14.01 1,764,917 -0.09(-0.64%)
Sep 08, 2015 13.86 14.13 13.60 14.10 1,938,523 +0.74(+5.54%)
Sep 04, 2015 13.50 13.36 13.36 13.36 1,297,000 -0.40(-2.91%)
Sep 03, 2015 13.59 14.02 13.56 13.76 1,263,078 +0.14(+1.03%)
Sep 02, 2015 13.46 13.82 13.20 13.62 2,156,964 +0.24(+1.79%)
Sep 01, 2015 13.75 13.77 13.20 13.38 2,518,219 -0.68(-4.84%)
Aug 31, 2015 13.34 14.14 13.19 14.06 2,493,153 +0.44(+3.23%)
Aug 28, 2015 13.32 13.73 13.29 13.62 1,789,376 +0.17(+1.26%)
Aug 27, 2015 12.93 13.73 12.91 13.45 2,225,769 +0.64(+5.00%)
Aug 26, 2015 12.70 12.86 12.43 12.81 1,635,467 +0.39(+3.14%)
Aug 25, 2015 13.10 13.13 12.38 12.42 2,586,639 -0.19(-1.51%)
Aug 24, 2015 12.72 13.31 12.42 12.61 3,462,610 -0.85(-6.32%)
Aug 21, 2015 13.80 13.94 13.39 13.46 1,974,767 -0.42(-3.03%)
Aug 20, 2015 13.81 14.14 13.79 13.88 1,227,068 +0.00(+0.00%)
Aug 19, 2015 14.06 14.07 13.72 13.88 1,289,524 -0.31(-2.18%)
Aug 18, 2015 14.20 14.29 14.07 14.19 839,063 -0.03(-0.21%)
Aug 17, 2015 14.30 14.30 14.10 14.22 931,974 -0.04(-0.28%)
Aug 14, 2015 14.44 14.54 14.25 14.26 892,362 -0.10(-0.70%)
Aug 13, 2015 14.53 14.53 14.28 14.36 1,922,607 -0.30(-2.05%)
Aug 12, 2015 14.50 14.79 14.42 14.66 1,883,242 +0.13(+0.89%)
Aug 11, 2015 14.39 14.59 14.04 14.53 3,062,682 -0.09(-0.62%)
Aug 10, 2015 13.77 14.72 13.76 14.62 2,651,703 +0.88(+6.40%)
Aug 07, 2015 14.08 14.24 13.74 13.74 1,600,225 -0.47(-3.31%)
Aug 06, 2015 13.84 14.24 13.66 14.21 1,964,179 +0.29(+2.08%)
Aug 05, 2015 13.96 14.26 13.91 13.92 2,506,940 +0.12(+0.87%)
Aug 04, 2015 13.67 13.97 13.60 13.80 3,354,200 +0.08(+0.58%)
Aug 03, 2015 13.68 13.85 13.54 13.72 953,319 -0.01(-0.07%)
Jul 31, 2015 13.80 14.11 13.66 13.73 2,327,352 +0.01(+0.07%)
Jul 30, 2015 13.55 13.75 13.29 13.72 2,732,040 +0.10(+0.73%)
Jul 29, 2015 13.35 13.73 13.35 13.62 1,786,457 +0.21(+1.57%)
Jul 28, 2015 13.02 13.46 12.88 13.41 2,909,277 +0.47(+3.63%)
Jul 27, 2015 13.34 13.35 12.90 12.94 2,672,730 -0.46(-3.43%)
Jul 24, 2015 13.13 13.43 13.03 13.40 2,395,643 +0.14(+1.06%)
Jul 23, 2015 13.26 13.30 13.07 13.26 2,522,196 -0.03(-0.23%)
Jul 22, 2015 12.99 13.31 12.88 13.29 2,260,743 +0.10(+0.76%)
Jul 21, 2015 13.08 13.41 13.04 13.19 1,343,563 +0.18(+1.38%)
Jul 20, 2015 12.96 13.10 12.91 13.01 2,423,363 +0.02(+0.15%)
Jul 17, 2015 13.27 13.27 12.88 12.99 4,991,988 -0.27(-2.04%)
Jul 16, 2015 13.67 13.69 13.25 13.26 2,172,355 -0.36(-2.64%)
Jul 15, 2015 13.82 13.86 13.53 13.62 1,743,556 -0.25(-1.80%)
Jul 14, 2015 13.65 13.96 13.55 13.87 2,302,887 +0.25(+1.84%)
Jul 13, 2015 13.44 13.69 13.24 13.62 1,514,590 +0.21(+1.57%)
Jul 10, 2015 13.59 13.59 13.16 13.41 2,086,834 -0.01(-0.07%)
Jul 09, 2015 13.80 13.95 13.40 13.42 1,398,693 -0.10(-0.74%)
Jul 08, 2015 13.88 14.02 13.37 13.52 1,968,844 -0.54(-3.84%)
Jul 07, 2015 13.87 14.12 13.32 14.06 2,313,170 +0.11(+0.79%)
Jul 06, 2015 14.15 14.20 13.91 13.95 1,390,871 -0.57(-3.93%)
Jul 02, 2015 14.23 14.52 14.52 14.52 1,126,900 +0.28(+1.97%)
Jul 01, 2015 14.33 14.48 14.19 14.24 884,094 -0.04(-0.28%)
Jun 30, 2015 14.29 14.38 14.08 14.28 1,547,730 +0.07(+0.49%)
Jun 29, 2015 14.38 14.40 14.18 14.21 1,600,622 -0.37(-2.54%)
Jun 26, 2015 14.92 14.92 14.50 14.58 1,405,213 -0.25(-1.69%)
Jun 25, 2015 14.97 14.97 14.69 14.83 1,105,227 -0.14(-0.94%)
Jun 24, 2015 15.18 15.18 14.94 14.97 954,017 -0.25(-1.64%)
Jun 23, 2015 14.86 15.23 14.76 15.22 794,764 +0.29(+1.94%)
Jun 22, 2015 14.82 15.07 14.78 14.93 930,048 +0.10(+0.67%)
Jun 19, 2015 14.87 15.07 14.75 14.83 1,174,891 -0.24(-1.59%)
Jun 18, 2015 15.34 15.36 15.02 15.07 703,054 -0.11(-0.72%)
Jun 17, 2015 15.18 15.29 14.90 15.18 898,842 +0.07(+0.46%)
Jun 16, 2015 15.07 15.14 14.92 15.11 704,690 +0.00(+0.00%)
Jun 15, 2015 15.34 15.35 15.02 15.11 1,058,899 -0.39(-2.52%)
Jun 12, 2015 15.21 15.60 15.21 15.50 1,141,198 +0.17(+1.11%)
Jun 11, 2015 15.40 15.50 15.16 15.33 763,616 -0.08(-0.52%)
Jun 10, 2015 15.53 15.62 15.34 15.41 1,573,806 +0.11(+0.72%)
Jun 09, 2015 15.16 15.44 15.14 15.30 1,151,026 +0.16(+1.06%)
Jun 08, 2015 15.36 15.44 15.12 15.14 1,372,611 -0.26(-1.69%)
Jun 05, 2015 15.24 15.67 15.15 15.40 1,044,570 +0.00(+0.00%)
Jun 04, 2015 15.30 15.52 15.23 15.40 996,012 +0.00(+0.00%)
Jun 03, 2015 15.45 15.54 15.25 15.40 1,562,222 -0.13(-0.84%)
Jun 02, 2015 15.23 15.74 15.23 15.53 2,045,316 +0.44(+2.92%)
Jun 01, 2015 15.04 15.12 14.78 15.09 1,428,467 +0.10(+0.67%)
May 29, 2015 14.82 15.07 14.73 14.99 1,402,262 +0.11(+0.74%)
May 28, 2015 14.90 14.91 14.68 14.88 1,449,156 -0.13(-0.87%)
May 27, 2015 15.06 15.22 14.91 15.01 1,393,041 -0.07(-0.46%)
May 26, 2015 15.17 15.28 14.88 15.08 3,162,364 -0.20(-1.31%)
May 22, 2015 15.50 15.28 15.28 15.28 2,303,100 -0.35(-2.24%)
May 21, 2015 15.82 15.85 15.59 15.63 1,851,663 -0.15(-0.95%)
May 20, 2015 16.16 16.17 15.74 15.78 2,731,999 -0.37(-2.29%)
May 19, 2015 16.86 16.88 15.78 16.15 4,960,458 -0.93(-5.44%)
May 18, 2015 17.09 17.09 16.90 17.08 1,085,059 -0.13(-0.76%)
May 15, 2015 17.10 17.28 16.84 17.21 1,777,870 +0.00(+0.00%)
May 14, 2015 17.24 17.46 17.18 17.21 1,188,127 +0.03(+0.17%)
May 13, 2015 17.18 17.25 16.99 17.18 1,612,794 +0.16(+0.94%)
May 12, 2015 16.97 17.20 16.85 17.02 1,737,034 +0.08(+0.47%)
May 11, 2015 17.16 17.25 16.92 16.94 1,112,929 -0.21(-1.22%)
May 08, 2015 16.85 17.27 16.67 17.15 1,789,489 +0.48(+2.88%)
May 07, 2015 16.66 16.68 16.24 16.67 1,501,086 -0.10(-0.60%)
May 06, 2015 16.83 16.93 16.57 16.77 1,572,830 -0.06(-0.36%)
May 05, 2015 17.29 17.55 16.77 16.83 3,224,489 -0.39(-2.26%)
May 04, 2015 17.28 17.34 17.09 17.22 1,027,792 +0.06(+0.35%)
May 01, 2015 17.54 17.57 17.00 17.16 2,416,926 -0.42(-2.39%)
Apr 30, 2015 17.43 17.72 17.16 17.58 2,344,609 +0.12(+0.69%)
Apr 29, 2015 17.16 17.76 16.99 17.46 2,522,770 -0.02(-0.11%)
Apr 28, 2015 17.22 17.54 17.20 17.48 2,056,581 +0.36(+2.10%)
Apr 27, 2015 17.35 17.53 17.09 17.12 2,245,968 -0.18(-1.04%)
Apr 24, 2015 17.29 17.48 17.05 17.30 2,256,382 +0.03(+0.17%)
Apr 23, 2015 16.88 17.41 16.77 17.27 3,241,508 +0.39(+2.31%)
Apr 22, 2015 16.15 17.20 16.11 16.88 4,556,193 +0.95(+5.96%)
Apr 21, 2015 16.15 16.25 15.80 15.93 1,085,141 -0.27(-1.67%)
Apr 20, 2015 16.14 16.47 16.12 16.20 1,498,376 +0.09(+0.56%)
Apr 17, 2015 16.19 16.21 15.94 16.11 2,520,590 -0.12(-0.74%)
Apr 16, 2015 16.27 16.40 16.04 16.23 2,323,879 -0.13(-0.79%)
Apr 15, 2015 15.58 16.56 15.44 16.36 5,464,314 +1.15(+7.56%)
Apr 14, 2015 15.64 15.75 15.07 15.21 3,445,628 -0.30(-1.93%)
Apr 13, 2015 15.69 15.69 15.47 15.51 3,035,214 +0.30(+1.97%)
Apr 10, 2015 15.02 15.29 14.97 15.21 2,422,991 +0.27(+1.81%)
Apr 09, 2015 14.79 15.06 14.75 14.94 1,308,836 +0.42(+2.89%)
Apr 08, 2015 14.80 14.96 14.50 14.52 964,741 -0.15(-1.02%)
Apr 07, 2015 14.90 14.90 14.64 14.67 1,277,328 -0.10(-0.68%)
Apr 06, 2015 14.90 14.99 14.73 14.77 1,085,360 +0.04(+0.27%)
Apr 02, 2015 14.46 14.73 14.73 14.73 1,984,600 +0.57(+4.03%)
Apr 01, 2015 14.08 14.22 14.03 14.16 1,373,586 +0.23(+1.65%)
Mar 31, 2015 13.82 14.02 13.76 13.93 1,538,270 -0.10(-0.71%)
Mar 30, 2015 14.01 14.15 13.92 14.03 1,818,572 +0.03(+0.21%)
Mar 27, 2015 14.86 14.87 13.98 14.00 1,932,198 -0.83(-5.60%)
Mar 26, 2015 15.16 15.36 14.79 14.83 1,225,615 -0.25(-1.66%)
Mar 25, 2015 15.20 15.41 15.01 15.08 912,791 -0.09(-0.59%)
Mar 24, 2015 14.90 15.24 14.71 15.17 1,161,319 +0.26(+1.74%)
Mar 23, 2015 14.81 15.08 14.71 14.91 2,607,666 +0.12(+0.81%)
Mar 20, 2015 14.52 15.10 14.52 14.79 1,685,348 +0.39(+2.71%)
Mar 19, 2015 14.59 14.95 14.31 14.40 1,198,090 -0.47(-3.16%)
Mar 18, 2015 14.39 14.99 14.35 14.87 1,065,499 +0.22(+1.50%)
Mar 17, 2015 14.18 14.67 14.18 14.65 1,235,781 +0.29(+2.02%)
Mar 16, 2015 14.01 14.46 13.90 14.36 1,739,091 +0.33(+2.35%)
Mar 13, 2015 14.26 14.31 13.88 14.03 1,656,875 -0.36(-2.50%)
Mar 12, 2015 14.15 14.43 13.91 14.39 1,726,061 +0.59(+4.28%)
Mar 11, 2015 14.00 14.06 13.62 13.80 2,284,701 -0.16(-1.15%)
Mar 10, 2015 14.26 14.49 13.86 13.96 2,212,464 -0.50(-3.46%)
Mar 09, 2015 14.99 15.02 14.44 14.46 1,602,279 -0.27(-1.83%)
Mar 06, 2015 14.99 15.07 14.58 14.73 1,184,156 -0.46(-3.03%)
Mar 05, 2015 15.10 15.27 15.03 15.19 1,168,340 +0.09(+0.60%)
Mar 04, 2015 14.97 15.11 14.82 15.10 1,543,020 +0.11(+0.73%)
Mar 03, 2015 15.13 15.19 14.99 14.99 1,336,043 -0.07(-0.46%)
Mar 02, 2015 15.31 15.32 14.83 15.06 1,532,637 -0.39(-2.52%)
Feb 27, 2015 15.23 15.72 15.22 15.45 1,129,044 +0.18(+1.18%)
Feb 26, 2015 15.59 15.71 15.20 15.27 1,171,834 -0.39(-2.49%)
Feb 25, 2015 16.00 16.07 15.57 15.66 1,232,883 -0.28(-1.76%)
Feb 24, 2015 15.71 15.96 15.68 15.94 1,265,769 +0.35(+2.25%)
Feb 23, 2015 15.43 15.84 15.33 15.59 965,454 -0.09(-0.57%)
Feb 20, 2015 15.92 16.05 15.49 15.68 963,414 -0.26(-1.63%)
Feb 19, 2015 15.76 16.02 15.62 15.94 842,621 +0.00(+0.00%)
Feb 18, 2015 16.02 16.16 15.88 15.94 951,913 -0.25(-1.54%)
Feb 17, 2015 15.82 16.26 15.74 16.19 2,112,317 +0.52(+3.32%)
Feb 13, 2015 15.65 15.67 15.67 15.67 1,494,500 +0.25(+1.62%)
Feb 12, 2015 15.44 15.87 15.30 15.42 2,549,100 +0.21(+1.38%)
Feb 11, 2015 15.69 15.79 15.19 15.21 2,401,991 -0.61(-3.86%)
Feb 10, 2015 15.28 15.87 15.27 15.82 2,477,555 +0.47(+3.06%)
Feb 09, 2015 15.17 16.24 15.04 15.35 3,772,693 +0.28(+1.86%)
Feb 06, 2015 15.29 15.57 14.91 15.07 2,685,752 -0.17(-1.12%)
Feb 05, 2015 15.15 15.51 15.08 15.24 2,350,039 +0.26(+1.74%)
Feb 04, 2015 15.15 15.16 14.66 14.98 2,302,347 -0.31(-2.03%)
Feb 03, 2015 15.30 15.75 14.97 15.29 3,146,409 +0.14(+0.92%)
Feb 02, 2015 14.25 15.18 14.22 15.15 3,247,460 +1.13(+8.06%)
Jan 30, 2015 13.74 14.24 13.63 14.02 2,412,028 +0.11(+0.79%)
Jan 29, 2015 14.14 14.16 13.66 13.91 2,430,036 -0.19(-1.35%)
Jan 28, 2015 14.51 14.57 14.05 14.10 2,264,027 -0.49(-3.36%)
Jan 27, 2015 14.18 14.62 14.05 14.59 1,924,524 +0.33(+2.31%)
Jan 26, 2015 14.31 14.47 14.20 14.26 1,376,376 -0.05(-0.35%)
Jan 23, 2015 14.30 14.38 14.10 14.31 1,680,266 -0.03(-0.21%)
Jan 22, 2015 14.46 14.55 14.21 14.34 1,171,454 +0.02(+0.14%)
Jan 21, 2015 14.23 14.36 14.08 14.32 1,939,202 +0.27(+1.92%)
Jan 20, 2015 14.47 14.47 14.03 14.05 2,826,248 -0.30(-2.09%)
Jan 16, 2015 13.98 14.39 13.98 14.35 1,802,658 +0.33(+2.35%)
Jan 15, 2015 14.40 14.43 13.97 14.02 2,626,309 -0.18(-1.27%)
Jan 14, 2015 14.48 14.55 14.03 14.20 4,090,249 -0.56(-3.79%)
Jan 13, 2015 15.46 15.48 14.67 14.76 3,856,443 -0.69(-4.47%)
Jan 12, 2015 15.61 15.63 15.15 15.45 1,582,086 -0.30(-1.90%)
Jan 09, 2015 15.96 16.01 15.63 15.75 1,459,032 -0.29(-1.81%)
Jan 08, 2015 15.84 16.24 15.80 16.04 1,743,939 +0.35(+2.23%)
Jan 07, 2015 15.98 16.16 15.63 15.69 1,209,235 -0.14(-0.88%)
Jan 06, 2015 15.87 16.13 15.74 15.83 1,445,349 -0.04(-0.25%)
Jan 05, 2015 16.12 16.20 15.64 15.87 1,905,817 -0.50(-3.05%)
Jan 02, 2015 16.34 16.56 16.27 16.37 1,139,617 -0.04(-0.24%)
Dec 31, 2014 16.47 16.41 16.41 16.41 1,433,600 +0.02(+0.12%)
Dec 30, 2014 16.55 16.74 16.35 16.39 2,068,142 -0.15(-0.91%)
Dec 29, 2014 16.35 16.65 16.25 16.54 2,384,814 +0.17(+1.04%)
Dec 26, 2014 16.58 16.72 16.24 16.37 908,727 -0.16(-0.97%)
Dec 24, 2014 16.51 16.53 16.53 16.53 797,400 +0.07(+0.43%)
Dec 23, 2014 16.23 16.69 16.17 16.46 1,579,598 +0.25(+1.54%)
Dec 22, 2014 16.41 16.46 16.10 16.21 1,410,776 -0.23(-1.40%)
Dec 19, 2014 16.35 16.59 16.11 16.44 2,182,291 +0.29(+1.80%)
Dec 18, 2014 15.72 16.17 15.71 16.15 3,069,892 +0.75(+4.87%)
Dec 17, 2014 15.15 15.67 14.96 15.40 3,475,556 +0.39(+2.60%)
Dec 16, 2014 15.02 15.50 14.82 15.01 2,449,677 -0.06(-0.40%)
Dec 15, 2014 15.41 15.59 15.02 15.07 1,716,330 -0.28(-1.82%)
Dec 12, 2014 15.31 15.70 15.20 15.35 1,529,889 -0.22(-1.41%)
Dec 11, 2014 15.66 15.97 15.43 15.57 1,838,706 -0.17(-1.08%)
Dec 10, 2014 16.36 16.36 15.54 15.74 2,584,644 -0.64(-3.91%)
Dec 09, 2014 16.13 16.71 16.11 16.38 2,649,482 +0.14(+0.86%)
Dec 08, 2014 16.95 16.97 16.07 16.24 2,743,366 -0.76(-4.47%)
Dec 05, 2014 17.10 17.25 16.90 17.00 1,831,470 -0.16(-0.93%)
Dec 04, 2014 17.62 17.71 17.11 17.16 1,329,857 -0.51(-2.89%)
Dec 03, 2014 17.60 17.92 17.41 17.67 1,987,902 +0.05(+0.28%)
Dec 02, 2014 18.19 18.52 17.61 17.62 2,214,907 -0.67(-3.66%)
Dec 01, 2014 18.56 18.74 17.92 18.29 2,416,105 -0.30(-1.61%)
Nov 28, 2014 18.82 18.89 18.38 18.59 1,493,908 -0.77(-3.98%)
Nov 26, 2014 19.48 19.36 19.36 19.36 1,547,300 +0.05(+0.26%)
Nov 25, 2014 19.01 19.43 18.92 19.31 2,788,443 +0.29(+1.52%)
Nov 24, 2014 19.43 19.43 18.93 19.02 3,597,900 -0.62(-3.16%)
Nov 21, 2014 19.79 19.97 19.49 19.64 1,990,089 -0.01(-0.05%)
Nov 20, 2014 18.91 19.66 18.85 19.65 1,726,464 +0.59(+3.10%)
Nov 19, 2014 18.84 19.20 18.66 19.06 1,447,241 +0.17(+0.90%)
Nov 18, 2014 19.09 19.39 18.88 18.89 2,094,105 -0.11(-0.58%)
Nov 17, 2014 18.90 19.28 18.77 19.00 2,889,948 +0.10(+0.53%)
Nov 14, 2014 18.20 18.99 18.20 18.90 2,538,612 +0.65(+3.56%)
Nov 13, 2014 19.18 19.23 18.13 18.25 2,936,237 -0.95(-4.95%)
Nov 12, 2014 19.56 19.67 19.02 19.20 2,379,908 -0.38(-1.94%)
Nov 11, 2014 19.24 19.82 19.16 19.58 3,382,712 +0.38(+1.98%)
Nov 10, 2014 19.13 19.48 18.83 19.20 4,262,284 +0.45(+2.40%)
Nov 07, 2014 16.97 18.80 16.97 18.75 4,718,594 +2.02(+12.07%)
Nov 06, 2014 16.80 16.98 16.51 16.73 949,175 -0.11(-0.65%)
Nov 05, 2014 16.27 16.89 16.13 16.84 1,890,297 +0.55(+3.38%)
Nov 04, 2014 16.74 16.76 16.26 16.29 1,639,314 -0.57(-3.38%)
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.