Cameco Corporation (NY: CCJ )

17.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.26 28.49 26.70 27.21 3,444,603 -1.10(-3.89%)
Oct 29, 2009 27.70 28.69 27.63 28.31 3,022,904 +0.75(+2.72%)
Oct 28, 2009 28.71 28.75 27.44 27.56 3,850,689 -1.75(-5.97%)
Oct 27, 2009 30.15 30.26 28.77 29.31 2,587,647 -0.67(-2.23%)
Oct 26, 2009 30.57 31.52 29.69 29.98 1,680,459 -0.44(-1.45%)
Oct 23, 2009 30.57 30.69 30.22 30.42 1,851,050 -0.72(-2.31%)
Oct 22, 2009 30.73 31.34 30.20 31.14 2,416,250 -0.05(-0.16%)
Oct 21, 2009 30.62 32.17 30.30 31.19 3,979,006 +0.33(+1.07%)
Oct 20, 2009 30.95 31.67 30.68 30.86 6,724,750 +1.24(+4.19%)
Oct 19, 2009 29.69 29.91 29.24 29.62 1,393,647 +0.10(+0.34%)
Oct 16, 2009 29.12 29.64 28.86 29.52 1,312,323 -0.01(-0.03%)
Oct 15, 2009 29.26 29.67 29.04 29.53 1,685,282 -0.16(-0.54%)
Oct 14, 2009 30.02 30.15 29.58 29.69 1,533,722 +0.02(+0.07%)
Oct 13, 2009 29.81 30.12 29.35 29.67 1,648,872 +0.13(+0.44%)
Oct 12, 2009 29.79 29.98 29.42 29.54 746,176 +0.08(+0.27%)
Oct 09, 2009 29.41 29.77 29.26 29.46 1,122,576 +0.02(+0.07%)
Oct 08, 2009 28.75 29.65 28.74 29.44 2,830,704 +1.06(+3.74%)
Oct 07, 2009 28.30 28.45 27.81 28.38 1,650,176 +0.35(+1.25%)
Oct 06, 2009 27.85 28.14 27.46 28.03 1,980,336 +0.79(+2.90%)
Oct 05, 2009 26.47 27.35 26.27 27.24 1,986,966 +1.05(+4.01%)
Oct 02, 2009 25.97 26.88 25.62 26.19 2,199,888 -0.22(-0.83%)
Oct 01, 2009 27.84 27.91 26.34 26.41 2,423,867 -1.39(-5.00%)
Sep 30, 2009 27.79 28.18 27.40 27.80 2,218,884 +0.38(+1.39%)
Sep 29, 2009 27.81 27.85 27.13 27.42 1,665,107 -0.59(-2.11%)
Sep 28, 2009 27.06 28.30 27.06 28.01 1,652,909 +0.16(+0.57%)
Sep 25, 2009 27.91 28.09 27.29 27.85 1,629,729 +0.01(+0.02%)
Sep 24, 2009 29.64 29.67 27.74 27.84 2,170,512 -1.59(-5.39%)
Sep 23, 2009 29.81 30.09 29.09 29.43 1,606,090 -0.52(-1.74%)
Sep 22, 2009 29.98 30.22 29.66 29.95 1,471,500 +0.51(+1.73%)
Sep 21, 2009 29.00 29.46 28.56 29.44 1,638,328 -0.60(-2.00%)
Sep 18, 2009 30.39 30.68 29.81 30.04 1,622,531 -0.34(-1.12%)
Sep 17, 2009 30.56 30.81 29.93 30.38 2,049,667 +0.52(+1.74%)
Sep 16, 2009 29.70 30.88 29.43 29.86 3,290,801 +0.48(+1.63%)
Sep 15, 2009 28.53 29.42 28.45 29.38 2,203,524 +1.11(+3.93%)
Sep 14, 2009 28.01 28.50 27.54 28.27 1,365,226 +0.25(+0.89%)
Sep 11, 2009 28.63 28.83 27.85 28.02 1,762,068 -0.46(-1.62%)
Sep 10, 2009 27.63 28.55 27.59 28.48 1,388,181 +0.71(+2.56%)
Sep 09, 2009 28.02 28.14 27.46 27.77 1,858,408 -0.56(-1.98%)
Sep 08, 2009 27.42 28.50 27.41 28.33 3,041,556 +1.47(+5.47%)
Sep 04, 2009 26.51 27.08 26.51 26.86 1,193,285 +0.38(+1.44%)
Sep 03, 2009 25.76 26.58 25.63 26.48 1,872,843 +0.88(+3.44%)
Sep 02, 2009 25.68 26.14 25.39 25.60 1,803,769 -0.48(-1.84%)
Sep 01, 2009 26.47 27.31 25.83 26.08 1,504,570 -0.50(-1.88%)
Aug 31, 2009 27.39 27.39 26.02 26.58 2,713,705 -1.26(-4.53%)
Aug 28, 2009 27.94 28.49 27.46 27.84 1,109,824 +0.14(+0.51%)
Aug 27, 2009 27.92 28.03 26.78 27.70 1,526,897 -0.43(-1.53%)
Aug 26, 2009 28.77 28.80 27.65 28.13 1,449,230 -0.59(-2.05%)
Aug 25, 2009 29.05 29.66 28.58 28.72 1,555,226 -0.24(-0.83%)
Aug 24, 2009 29.16 29.46 28.82 28.96 1,391,210 -0.01(-0.03%)
Aug 21, 2009 29.05 29.49 28.82 28.97 1,762,376 +0.35(+1.22%)
Aug 20, 2009 28.29 28.88 28.29 28.62 1,014,687 +0.29(+1.02%)
Aug 19, 2009 27.56 28.77 27.42 28.33 1,561,731 +0.22(+0.78%)
Aug 18, 2009 27.77 28.34 27.61 28.11 917,205 +0.90(+3.31%)
Aug 17, 2009 27.75 28.08 27.09 27.21 1,565,649 -1.26(-4.43%)
Aug 14, 2009 28.90 29.53 28.20 28.47 2,082,526 +1.29(+4.75%)
Aug 13, 2009 27.24 28.97 26.89 27.18 2,846,216 +0.41(+1.53%)
Aug 12, 2009 26.85 27.43 26.54 26.77 2,098,097 -0.02(-0.07%)
Aug 11, 2009 27.39 27.62 26.64 26.79 1,935,728 -1.03(-3.70%)
Aug 10, 2009 27.88 27.95 27.50 27.82 693,141 -0.27(-0.96%)
Aug 07, 2009 28.50 28.73 27.94 28.09 840,991 -0.27(-0.95%)
Aug 06, 2009 28.87 28.93 28.30 28.36 1,062,558 -0.22(-0.77%)
Aug 05, 2009 28.49 28.90 28.00 28.58 1,051,666 +0.02(+0.07%)
Aug 04, 2009 28.94 29.00 28.30 28.56 1,450,162 -0.67(-2.29%)
Aug 03, 2009 28.17 29.53 28.17 29.23 1,943,699 +1.58(+5.71%)
Jul 31, 2009 27.05 27.95 27.05 27.65 1,378,190 +0.51(+1.88%)
Jul 30, 2009 26.83 27.43 26.83 27.14 1,408,461 +0.61(+2.30%)
Jul 29, 2009 27.20 27.87 26.31 26.53 1,165,664 -0.82(-3.00%)
Jul 28, 2009 26.77 27.63 26.71 27.35 2,047,931 +0.00(+0.00%)
Jul 27, 2009 27.39 27.49 26.86 27.35 1,064,061 +0.16(+0.59%)
Jul 24, 2009 27.40 27.85 27.06 27.19 528 -0.29(-1.06%)
Jul 23, 2009 26.66 27.73 26.40 27.48 1,433,566 +0.88(+3.31%)
Jul 22, 2009 26.30 27.08 26.30 26.60 1,461,350 -0.05(-0.19%)
Jul 21, 2009 27.01 27.22 25.95 26.65 2,751,044 -0.13(-0.49%)
Jul 20, 2009 25.99 26.82 25.82 26.78 1,865,900 +1.34(+5.27%)
Jul 17, 2009 25.65 25.80 25.20 25.44 1,802,400 -0.29(-1.13%)
Jul 16, 2009 25.31 25.91 24.89 25.73 1,449,100 +0.34(+1.34%)
Jul 15, 2009 24.75 25.56 24.75 25.39 1,493,100 +1.01(+4.14%)
Jul 14, 2009 24.36 24.53 23.89 24.38 1,729,200 +0.47(+1.97%)
Jul 13, 2009 23.09 24.00 23.02 23.91 1,417,490 +0.48(+2.05%)
Jul 10, 2009 23.16 23.49 22.81 23.43 1,245,207 -0.08(-0.34%)
Jul 09, 2009 23.77 24.01 23.28 23.51 1,592,786 +0.24(+1.03%)
Jul 08, 2009 23.86 24.22 22.61 23.27 2,570,317 -0.53(-2.23%)
Jul 07, 2009 24.02 24.39 23.66 23.80 1,423,584 -0.26(-1.08%)
Jul 06, 2009 24.96 24.96 23.63 24.06 2,591,217 -1.48(-5.79%)
Jul 02, 2009 25.67 25.85 25.33 25.54 1,097,971 -0.26(-1.01%)
Jul 01, 2009 25.88 26.71 25.74 25.80 1,204,082 +0.20(+0.78%)
Jun 30, 2009 25.77 26.50 25.33 25.60 1,915,845 -0.45(-1.73%)
Jun 29, 2009 26.13 26.46 25.79 26.05 1,604,295 +0.00(+0.00%)
Jun 26, 2009 25.75 26.26 25.43 26.05 2,434,624 +0.30(+1.17%)
Jun 25, 2009 25.02 25.80 24.95 25.75 2,146,259 +1.17(+4.76%)
Jun 24, 2009 24.95 25.10 24.08 24.58 3,952,759 +0.10(+0.41%)
Jun 23, 2009 23.36 24.68 23.35 24.48 3,167,787 +1.18(+5.06%)
Jun 22, 2009 25.01 25.01 23.23 23.30 3,071,337 -2.20(-8.63%)
Jun 19, 2009 25.03 25.80 25.03 25.50 1,989,339 +0.69(+2.78%)
Jun 18, 2009 25.00 25.39 24.50 24.81 1,794,490 -0.31(-1.23%)
Jun 17, 2009 25.09 25.41 24.37 25.12 3,274,259 -0.35(-1.37%)
Jun 16, 2009 26.19 26.48 25.19 25.47 2,539,515 -0.35(-1.36%)
Jun 15, 2009 26.74 26.86 25.44 25.82 3,082,595 -1.55(-5.66%)
Jun 12, 2009 28.00 28.00 27.03 27.37 1,640,076 -0.92(-3.25%)
Jun 11, 2009 28.05 28.69 27.76 28.29 2,174,469 +0.38(+1.36%)
Jun 10, 2009 28.36 28.54 27.18 27.91 2,124,494 +0.05(+0.18%)
Jun 09, 2009 27.53 28.25 27.30 27.86 1,812,501 +0.86(+3.19%)
Jun 08, 2009 26.50 27.17 26.23 27.00 1,879,498 -0.22(-0.81%)
Jun 05, 2009 27.78 27.99 26.94 27.22 1,978,752 -0.24(-0.87%)
Jun 04, 2009 27.11 27.77 26.97 27.46 3,743,971 +0.56(+2.08%)
Jun 03, 2009 28.19 28.21 26.41 26.90 2,224,460 -1.79(-6.24%)
Jun 02, 2009 28.96 29.60 28.44 28.69 2,871,666 -0.27(-0.93%)
Jun 01, 2009 28.03 29.31 28.03 28.96 3,189,026 +1.36(+4.93%)
May 29, 2009 27.36 28.31 27.09 27.60 2,733,262 +0.75(+2.79%)
May 28, 2009 26.09 27.07 25.92 26.85 3,040,255 +1.17(+4.56%)
May 27, 2009 26.13 26.62 25.59 25.68 3,127,960 -0.26(-1.00%)
May 26, 2009 25.60 26.09 25.33 25.94 3,418,560 -0.12(-0.46%)
May 22, 2009 26.00 26.42 25.81 26.06 2,178,718 +0.26(+1.01%)
May 21, 2009 26.44 26.44 25.27 25.80 2,973,848 -0.86(-3.23%)
May 20, 2009 26.42 27.72 26.42 26.66 3,581,182 +0.68(+2.62%)
May 19, 2009 26.08 26.56 25.50 25.98 2,622,310 -0.05(-0.19%)
May 18, 2009 24.75 26.14 24.75 26.03 1,619,339 +1.44(+5.86%)
May 15, 2009 24.91 25.51 24.25 24.59 2,782,258 -0.41(-1.64%)
May 14, 2009 24.13 25.16 23.71 25.00 3,712,749 +0.53(+2.17%)
May 13, 2009 25.41 25.85 24.22 24.47 4,612,824 -1.62(-6.21%)
May 12, 2009 25.70 26.42 25.00 26.09 3,555,291 +0.56(+2.19%)
May 11, 2009 25.16 25.71 24.80 25.53 2,292,911 -0.11(-0.43%)
May 08, 2009 25.43 26.04 25.20 25.64 2,545,712 +0.71(+2.85%)
May 07, 2009 25.90 25.93 24.55 24.93 3,643,934 -0.70(-2.73%)
May 06, 2009 25.55 25.87 25.17 25.63 3,717,730 +0.63(+2.52%)
May 05, 2009 24.94 25.14 23.75 25.00 4,145,314 -0.21(-0.83%)
May 04, 2009 24.70 25.49 24.60 25.21 4,323,073 +0.75(+3.07%)
May 01, 2009 22.79 24.75 22.49 24.46 4,300,747 +1.67(+7.33%)
Apr 30, 2009 22.66 23.47 22.33 22.79 5,268,400 +0.18(+0.80%)
Apr 29, 2009 21.35 22.85 21.35 22.61 3,840,802 +1.55(+7.36%)
Apr 28, 2009 20.25 21.23 20.06 21.06 3,371,878 +0.34(+1.64%)
Apr 27, 2009 20.44 21.00 20.02 20.72 3,353,016 -0.09(-0.43%)
Apr 24, 2009 20.04 21.15 19.85 20.81 3,733,397 +1.15(+5.85%)
Apr 23, 2009 18.23 19.85 18.15 19.66 3,224,750 +1.58(+8.74%)
Apr 22, 2009 17.58 18.47 17.19 18.08 2,240,822 +0.47(+2.67%)
Apr 21, 2009 16.76 17.72 16.35 17.61 2,035,405 +0.62(+3.65%)
Apr 20, 2009 17.52 17.52 16.83 16.99 2,567,865 -0.94(-5.24%)
Apr 17, 2009 18.08 18.38 17.82 17.93 1,829,351 -0.26(-1.43%)
Apr 16, 2009 18.22 18.31 17.86 18.19 1,628,031 +0.06(+0.33%)
Apr 15, 2009 18.10 18.20 17.81 18.13 1,757,884 +0.06(+0.33%)
Apr 14, 2009 18.30 18.62 17.88 18.07 2,039,244 -0.23(-1.26%)
Apr 13, 2009 17.79 18.49 17.39 18.30 2,028,268 +0.43(+2.41%)
Apr 09, 2009 17.92 18.49 17.61 17.87 1,623,081 +0.43(+2.47%)
Apr 08, 2009 17.03 17.65 16.87 17.44 1,941,814 +0.53(+3.13%)
Apr 07, 2009 16.83 17.08 16.54 16.91 2,796,216 -0.43(-2.48%)
Apr 06, 2009 17.12 17.44 16.85 17.34 1,889,160 -0.27(-1.53%)
Apr 03, 2009 17.77 17.89 17.06 17.61 3,368,001 -0.13(-0.73%)
Apr 02, 2009 18.40 18.64 17.67 17.74 3,398,749 +0.11(+0.62%)
Apr 01, 2009 16.92 17.82 16.55 17.63 2,875,510 +0.46(+2.68%)
Mar 31, 2009 17.04 17.49 17.00 17.17 1,992,628 +0.29(+1.72%)
Mar 30, 2009 17.03 17.03 16.52 16.88 3,112,163 -1.31(-7.20%)
Mar 26, 2009 18.08 18.45 17.91 18.19 2,826,287 +0.53(+3.00%)
Mar 25, 2009 17.68 18.21 17.14 17.66 3,002,663 -0.11(-0.62%)
Mar 24, 2009 17.56 18.05 17.27 17.77 2,259,657 -0.39(-2.15%)
Mar 23, 2009 17.83 18.16 17.78 18.16 2,260,491 +0.98(+5.70%)
Mar 20, 2009 17.21 17.79 17.03 17.18 3,604,329 -0.50(-2.83%)
Mar 19, 2009 17.40 17.85 17.29 17.68 3,745,505 +0.67(+3.94%)
Mar 18, 2009 16.60 17.07 15.77 17.01 4,632,912 +0.36(+2.16%)
Mar 17, 2009 15.75 16.65 15.37 16.65 3,159,791 +0.86(+5.45%)
Mar 16, 2009 15.46 16.37 15.23 15.79 3,095,849 +0.40(+2.60%)
Mar 13, 2009 15.61 15.62 14.57 15.39 0 -0.22(-1.41%)
Mar 12, 2009 15.56 15.74 14.96 15.61 3,271,321 +0.05(+0.32%)
Mar 11, 2009 14.81 15.72 14.61 15.56 3,624,056 +0.59(+3.94%)
Mar 10, 2009 14.39 15.05 14.39 14.97 3,171,503 +0.88(+6.25%)
Mar 09, 2009 13.86 14.57 13.75 14.09 2,658,059 -0.21(-1.47%)
Mar 06, 2009 14.21 14.61 13.75 14.30 0 +0.34(+2.42%)
Mar 05, 2009 14.45 14.73 13.93 13.96 1,875,086 -0.71(-4.82%)
Mar 04, 2009 14.29 14.89 14.16 14.67 4,603,117 +1.03(+7.55%)
Mar 02, 2009 14.29 14.31 13.20 13.64 6,791,954 -0.94(-6.45%)
Feb 27, 2009 14.70 14.79 13.81 14.58 0 +0.27(+1.89%)
Feb 26, 2009 14.11 14.54 13.98 14.31 4,911,476 +0.30(+2.14%)
Feb 25, 2009 13.76 14.16 13.30 14.01 5,133,831 +0.31(+2.26%)
Feb 24, 2009 12.98 13.75 12.85 13.70 3,675,585 +0.75(+5.79%)
Feb 23, 2009 13.97 14.00 12.85 12.95 3,663,693 -0.88(-6.36%)
Feb 20, 2009 13.90 14.08 13.59 13.83 4,116,129 -0.16(-1.14%)
Feb 19, 2009 14.36 14.75 13.92 13.99 6,256,685 -1.21(-7.96%)
Feb 18, 2009 14.43 15.32 14.20 15.20 4,694,857 +0.83(+5.78%)
Feb 17, 2009 15.09 15.09 14.06 14.37 3,533,282 -1.13(-7.29%)
Feb 13, 2009 15.85 16.03 15.07 15.50 3,244,224 -0.32(-2.02%)
Feb 12, 2009 15.89 16.01 15.18 15.82 3,295,889 -0.09(-0.57%)
Feb 11, 2009 16.60 16.90 15.77 15.91 3,261,432 -0.71(-4.27%)
Feb 10, 2009 17.11 17.50 16.44 16.62 3,403,571 -0.44(-2.58%)
Feb 09, 2009 16.52 17.27 16.50 17.06 2,758,218 +0.63(+3.83%)
Feb 06, 2009 15.91 17.13 15.67 16.43 3,312,619 +0.45(+2.82%)
Feb 05, 2009 16.00 16.04 15.54 15.98 3,355,518 +0.16(+1.01%)
Feb 04, 2009 16.60 16.93 15.49 15.82 3,756,693 -0.76(-4.58%)
Feb 03, 2009 15.66 16.63 15.66 16.58 2,415,378 +0.77(+4.87%)
Feb 02, 2009 16.30 16.51 15.34 15.81 3,420,793 -0.71(-4.30%)
Jan 30, 2009 17.17 17.21 16.39 16.52 0 -0.57(-3.34%)
Jan 29, 2009 17.49 17.56 17.04 17.09 2,189,790 -0.43(-2.45%)
Jan 28, 2009 17.32 17.80 16.66 17.52 3,096,930 +0.77(+4.60%)
Jan 27, 2009 16.73 17.02 16.45 16.75 2,741,970 +0.13(+0.78%)
Jan 26, 2009 17.16 17.33 16.23 16.62 2,294,339 -0.20(-1.19%)
Jan 23, 2009 16.28 17.19 15.87 16.82 2,307,652 +0.31(+1.88%)
Jan 22, 2009 16.81 16.96 16.21 16.51 3,049,552 -0.77(-4.46%)
Jan 21, 2009 16.74 17.34 16.04 17.28 3,034,746 +0.66(+3.97%)
Jan 20, 2009 17.21 17.59 16.60 16.62 3,437,134 -0.92(-5.25%)
Jan 16, 2009 17.91 17.98 16.85 17.54 2,809,998 +0.26(+1.50%)
Jan 15, 2009 17.11 17.33 16.10 17.28 4,079,090 +0.14(+0.82%)
Jan 14, 2009 17.71 17.71 16.61 17.14 2,730,703 -1.15(-6.29%)
Jan 13, 2009 17.76 18.55 17.46 18.29 3,083,922 +0.42(+2.35%)
Jan 12, 2009 18.60 18.60 17.70 17.87 2,337,725 -1.27(-6.64%)
Jan 09, 2009 20.17 20.73 19.04 19.14 3,097,590 -0.97(-4.82%)
Jan 08, 2009 19.38 20.34 19.05 20.11 2,806,175 +0.40(+2.03%)
Jan 07, 2009 20.40 20.40 19.44 19.71 2,999,455 -0.72(-3.52%)
Jan 06, 2009 19.32 20.97 19.01 20.43 5,309,386 +0.93(+4.77%)
Jan 05, 2009 19.51 20.09 18.90 19.50 3,672,955 +0.15(+0.78%)
Jan 02, 2009 17.56 19.47 17.26 19.35 0 +2.10(+12.17%)
Jan 01, 2009 16.78 17.48 16.69 17.25 0 +0.00(+0.00%)
Dec 31, 2008 16.78 17.48 16.69 17.25 1,873,183 +0.13(+0.76%)
Dec 30, 2008 16.53 17.12 16.33 17.12 4,453,669 +0.60(+3.63%)
Dec 29, 2008 16.22 16.55 15.98 16.52 1,402,803 +0.85(+5.42%)
Dec 26, 2008 15.69 16.00 15.41 15.67 988,193 -0.09(-0.57%)
Dec 24, 2008 15.90 15.96 15.35 15.76 1,034,343 -0.36(-2.23%)
Dec 23, 2008 15.64 16.35 15.64 16.12 1,507,798 +0.52(+3.33%)
Dec 22, 2008 16.59 16.68 15.35 15.60 2,832,818 -1.19(-7.09%)
Dec 19, 2008 16.44 16.87 15.93 16.79 2,576,600 +0.47(+2.88%)
Dec 18, 2008 17.90 18.33 15.91 16.32 3,076,027 -1.35(-7.64%)
Dec 17, 2008 17.27 18.55 17.27 17.67 2,022,495 -0.19(-1.06%)
Dec 16, 2008 16.30 17.89 16.30 17.86 2,911,209 +1.50(+9.17%)
Dec 15, 2008 17.28 17.75 15.97 16.36 3,033,529 -0.78(-4.55%)
Dec 12, 2008 16.26 17.69 16.17 17.14 0 -0.20(-1.15%)
Dec 11, 2008 17.82 18.80 16.91 17.34 3,245,857 -0.15(-0.86%)
Dec 10, 2008 16.97 17.52 16.47 17.49 3,513,514 +1.32(+8.16%)
Dec 09, 2008 15.43 16.69 15.31 16.17 3,418,650 +0.24(+1.51%)
Dec 08, 2008 15.14 16.30 15.14 15.93 2,013,760 +1.47(+10.17%)
Dec 05, 2008 13.97 14.51 13.50 14.46 0 -0.03(-0.21%)
Dec 04, 2008 15.22 15.70 14.17 14.49 2,205,171 -0.82(-5.36%)
Dec 03, 2008 15.00 15.77 14.53 15.31 3,569,643 -0.17(-1.10%)
Dec 02, 2008 16.25 16.52 15.13 15.48 3,935,232 -0.55(-3.43%)
Dec 01, 2008 17.14 17.35 15.84 16.03 3,380,711 -1.20(-6.96%)
Nov 28, 2008 16.93 17.26 16.56 17.23 842,056 -0.35(-1.99%)
Nov 26, 2008 15.69 17.75 15.69 17.58 3,390,221 +1.29(+7.92%)
Nov 25, 2008 15.70 16.55 15.13 16.29 3,434,443 +0.39(+2.45%)
Nov 24, 2008 13.40 16.42 13.40 15.90 4,901,210 +2.92(+22.50%)
Nov 21, 2008 12.08 13.02 11.78 12.98 4,341,741 +1.17(+9.91%)
Nov 20, 2008 13.21 13.52 11.78 11.81 4,068,518 -1.80(-13.23%)
Nov 19, 2008 14.28 14.78 13.50 13.61 3,488,660 -0.89(-6.14%)
Nov 18, 2008 14.55 14.68 13.75 14.50 3,875,307 +0.25(+1.75%)
Nov 17, 2008 14.71 15.12 14.15 14.25 3,884,518 -0.19(-1.32%)
Nov 14, 2008 14.65 15.43 14.26 14.44 0 -0.90(-5.87%)
Nov 13, 2008 13.67 15.40 13.03 15.34 3,970,597 +1.34(+9.57%)
Nov 12, 2008 15.07 15.27 13.90 14.00 2,862,800 -1.55(-9.97%)
Nov 11, 2008 15.98 16.28 15.07 15.55 2,182,601 -0.89(-5.41%)
Nov 10, 2008 16.52 17.39 15.98 16.44 2,795,686 +0.42(+2.62%)
Nov 07, 2008 16.82 17.24 15.53 16.02 2,882,286 -0.11(-0.68%)
Nov 06, 2008 17.34 17.78 15.71 16.13 3,008,486 -1.96(-10.83%)
Nov 05, 2008 18.04 19.00 17.27 18.09 4,868,135 -0.12(-0.66%)
Nov 04, 2008 17.30 19.11 17.30 18.21 3,163,688 +1.65(+9.96%)
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.