Cameco Corporation (NY: CCJ )

26.83 USD +0.33 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.110 8.680 8.000 8.680 5,378,200 +0.37(+4.45%)
Feb 27, 2020 8.360 8.460 8.140 8.310 2,399,028 -0.21(-2.46%)
Feb 26, 2020 8.690 8.720 8.490 8.520 2,215,048 -0.08(-0.93%)
Feb 25, 2020 8.870 8.880 8.590 8.600 2,427,965 -0.29(-3.26%)
Feb 24, 2020 8.740 8.930 8.640 8.890 1,968,597 -0.15(-1.66%)
Feb 21, 2020 9.030 9.080 8.885 9.040 1,922,000 -0.03(-0.33%)
Feb 20, 2020 9.190 9.280 9.055 9.070 1,563,001 -0.14(-1.52%)
Feb 19, 2020 9.310 9.370 9.205 9.210 1,358,636 -0.06(-0.65%)
Feb 18, 2020 9.210 9.309 9.155 9.270 1,805,064 +0.03(+0.32%)
Feb 14, 2020 9.310 9.400 9.240 9.240 1,235,700 -0.07(-0.75%)
Feb 13, 2020 9.440 9.446 9.250 9.310 1,418,640 -0.19(-2.00%)
Feb 12, 2020 9.300 9.590 9.260 9.500 3,332,167 +0.27(+2.93%)
Feb 11, 2020 8.860 9.350 8.830 9.230 5,107,516 +0.43(+4.89%)
Feb 10, 2020 8.510 8.830 8.420 8.800 3,569,914 +0.23(+2.68%)
Feb 07, 2020 8.830 9.250 8.450 8.570 5,158,200 -0.08(-0.92%)
Feb 06, 2020 8.800 8.800 8.530 8.650 1,630,168 -0.12(-1.37%)
Feb 05, 2020 8.770 8.790 8.520 8.770 1,994,927 +0.07(+0.80%)
Feb 04, 2020 8.440 8.730 8.440 8.700 2,964,920 +0.40(+4.82%)
Feb 03, 2020 8.070 8.310 8.000 8.300 3,442,340 +0.23(+2.85%)
Jan 31, 2020 8.290 8.340 8.050 8.070 3,136,200 -0.27(-3.24%)
Jan 30, 2020 8.300 8.350 8.135 8.340 2,823,173 -0.04(-0.48%)
Jan 29, 2020 8.350 8.405 8.290 8.380 1,650,384 +0.03(+0.36%)
Jan 28, 2020 8.250 8.380 8.230 8.350 1,668,709 +0.12(+1.46%)
Jan 27, 2020 8.260 8.310 8.120 8.230 2,917,998 -0.19(-2.26%)
Jan 24, 2020 8.510 8.540 8.310 8.420 1,976,700 -0.12(-1.41%)
Jan 23, 2020 8.550 8.570 8.465 8.540 1,971,178 -0.10(-1.16%)
Jan 22, 2020 8.780 8.790 8.540 8.640 2,829,510 -0.11(-1.26%)
Jan 21, 2020 8.850 8.870 8.650 8.750 2,228,486 -0.13(-1.46%)
Jan 17, 2020 8.980 9.000 8.800 8.880 2,078,800 -0.02(-0.22%)
Jan 16, 2020 8.840 8.970 8.790 8.900 1,954,850 +0.13(+1.48%)
Jan 15, 2020 8.990 9.020 8.770 8.770 2,249,530 -0.22(-2.45%)
Jan 14, 2020 9.110 9.180 8.900 8.990 1,577,583 -0.11(-1.21%)
Jan 13, 2020 8.970 9.100 8.910 9.100 2,014,087 +0.15(+1.68%)
Jan 10, 2020 8.650 9.035 8.650 8.950 3,162,000 +0.34(+3.95%)
Jan 09, 2020 8.900 8.900 8.560 8.610 3,278,492 -0.29(-3.26%)
Jan 08, 2020 9.010 9.120 8.900 8.900 1,207,513 -0.11(-1.22%)
Jan 07, 2020 9.140 9.200 8.950 9.010 1,974,560 -0.19(-2.07%)
Jan 06, 2020 9.100 9.340 9.030 9.200 3,638,892 +0.15(+1.66%)
Jan 03, 2020 8.920 9.060 8.845 9.050 1,945,900 +0.11(+1.23%)
Jan 02, 2020 8.900 8.960 8.850 8.940 1,417,207 +0.04(+0.45%)
Dec 31, 2019 8.890 8.955 8.800 8.900 1,492,700 +0.00(+0.00%)
Dec 30, 2019 8.830 8.970 8.810 8.900 1,880,179 +0.07(+0.79%)
Dec 27, 2019 8.900 8.920 8.811 8.830 1,561,800 -0.09(-1.01%)
Dec 26, 2019 8.900 9.010 8.860 8.920 1,341,038 +0.06(+0.68%)
Dec 24, 2019 8.870 8.940 8.795 8.860 1,061,900 +0.01(+0.11%)
Dec 23, 2019 8.620 8.880 8.620 8.850 3,171,269 +0.21(+2.43%)
Dec 20, 2019 8.750 8.800 8.610 8.640 3,928,200 -0.16(-1.82%)
Dec 19, 2019 8.700 8.850 8.680 8.800 1,692,928 +0.04(+0.46%)
Dec 18, 2019 8.770 8.860 8.650 8.760 2,138,196 +0.03(+0.34%)
Dec 17, 2019 8.980 8.990 8.650 8.730 3,315,216 -0.19(-2.13%)
Dec 16, 2019 9.250 9.420 8.900 8.920 2,200,848 -0.20(-2.19%)
Dec 13, 2019 9.250 9.270 9.035 9.120 1,794,600 -0.15(-1.62%)
Dec 12, 2019 9.130 9.330 9.120 9.270 2,077,378 +0.17(+1.87%)
Dec 11, 2019 9.020 9.260 9.000 9.100 2,351,378 +0.14(+1.56%)
Dec 10, 2019 9.120 9.150 8.850 8.960 2,086,679 -0.16(-1.75%)
Dec 09, 2019 9.710 9.800 9.100 9.120 4,292,738 -0.65(-6.65%)
Dec 06, 2019 9.370 9.830 9.295 9.770 4,164,500 +0.48(+5.17%)
Dec 05, 2019 9.400 9.450 9.160 9.290 1,809,575 -0.06(-0.64%)
Dec 04, 2019 9.240 9.400 9.210 9.350 2,752,379 +0.18(+1.96%)
Dec 03, 2019 9.100 9.200 9.030 9.170 1,313,273 +0.04(+0.44%)
Dec 02, 2019 9.170 9.220 9.030 9.130 1,596,159 -0.12(-1.30%)
Nov 29, 2019 9.350 9.350 9.240 9.250 606,900 -0.14(-1.49%)
Nov 27, 2019 9.250 9.390 9.250 9.390 1,067,500 +0.08(+0.86%)
Nov 26, 2019 9.350 9.390 9.220 9.310 766,105 -0.07(-0.75%)
Nov 25, 2019 9.460 9.485 9.350 9.380 1,196,567 -0.08(-0.85%)
Nov 22, 2019 9.660 9.690 9.430 9.460 1,095,000 -0.16(-1.66%)
Nov 21, 2019 9.650 9.710 9.430 9.620 1,283,561 -0.02(-0.21%)
Nov 20, 2019 9.400 9.690 9.370 9.640 2,311,762 +0.23(+2.44%)
Nov 19, 2019 9.300 9.430 9.220 9.410 1,132,912 +0.15(+1.62%)
Nov 18, 2019 9.600 9.600 9.220 9.260 1,537,223 -0.30(-3.14%)
Nov 15, 2019 9.400 9.600 9.400 9.560 849,900 +0.19(+2.03%)
Nov 14, 2019 9.340 9.410 9.300 9.370 659,684 +0.01(+0.11%)
Nov 13, 2019 9.470 9.470 9.300 9.360 913,895 -0.14(-1.47%)
Nov 12, 2019 9.620 9.650 9.450 9.500 770,855 -0.09(-0.94%)
Nov 11, 2019 9.500 9.635 9.460 9.590 728,711 +0.00(+0.00%)
Nov 08, 2019 9.580 9.820 9.520 9.590 1,790,300 -0.04(-0.42%)
Nov 07, 2019 9.630 9.740 9.520 9.630 1,234,957 +0.08(+0.84%)
Nov 06, 2019 9.780 9.780 9.550 9.550 1,414,923 -0.26(-2.65%)
Nov 05, 2019 10.04 10.09 9.720 9.810 2,602,818 -0.19(-1.90%)
Nov 04, 2019 9.320 10.01 9.310 10.00 3,976,524 +0.79(+8.58%)
Nov 01, 2019 8.720 9.280 8.710 9.210 3,787,000 +0.28(+3.14%)
Oct 31, 2019 9.110 9.110 8.810 8.930 3,676,226 -0.19(-2.08%)
Oct 30, 2019 9.100 9.340 8.980 9.120 3,842,007 +0.02(+0.22%)
Oct 29, 2019 9.100 9.180 8.940 9.100 2,901,429 -0.02(-0.22%)
Oct 28, 2019 9.200 9.260 9.100 9.120 1,887,623 -0.01(-0.11%)
Oct 25, 2019 9.090 9.250 9.090 9.130 2,102,200 +0.03(+0.33%)
Oct 24, 2019 9.250 9.330 9.050 9.100 2,360,634 -0.22(-2.36%)
Oct 23, 2019 9.170 9.360 9.150 9.320 2,692,932 +0.21(+2.31%)
Oct 22, 2019 9.230 9.320 9.100 9.110 2,765,711 -0.09(-0.98%)
Oct 21, 2019 9.280 9.350 9.170 9.200 1,591,076 +0.01(+0.11%)
Oct 18, 2019 9.080 9.280 9.020 9.190 1,422,400 +0.12(+1.32%)
Oct 17, 2019 9.410 9.460 9.060 9.070 1,753,543 -0.22(-2.37%)
Oct 16, 2019 9.290 9.340 9.200 9.290 1,444,160 +0.02(+0.22%)
Oct 15, 2019 9.360 9.480 9.260 9.270 1,533,308 -0.02(-0.22%)
Oct 14, 2019 9.280 9.360 9.181 9.290 1,628,507 -0.09(-0.96%)
Oct 11, 2019 9.650 9.720 9.355 9.380 1,796,500 -0.18(-1.88%)
Oct 10, 2019 9.310 9.650 9.280 9.560 3,465,609 +0.32(+3.46%)
Oct 09, 2019 9.330 9.340 9.200 9.240 1,606,473 -0.05(-0.54%)
Oct 08, 2019 9.330 9.350 9.130 9.290 1,427,814 -0.09(-0.96%)
Oct 07, 2019 9.350 9.460 9.240 9.380 1,518,391 +0.04(+0.43%)
Oct 04, 2019 9.330 9.460 9.300 9.340 1,434,200 -0.01(-0.11%)
Oct 03, 2019 9.250 9.415 9.230 9.350 1,582,195 +0.06(+0.65%)
Oct 02, 2019 9.170 9.320 9.090 9.290 2,066,519 +0.05(+0.54%)
Oct 01, 2019 9.430 9.540 9.110 9.240 2,580,477 -0.26(-2.74%)
Sep 30, 2019 9.540 9.602 9.430 9.500 1,640,845 -0.09(-0.94%)
Sep 27, 2019 9.590 9.650 9.515 9.590 1,153,800 -0.06(-0.62%)
Sep 26, 2019 9.720 9.720 9.560 9.650 2,537,600 -0.10(-1.03%)
Sep 25, 2019 9.460 9.780 9.450 9.750 3,058,371 +0.20(+2.09%)
Sep 24, 2019 9.510 9.560 9.374 9.550 1,853,361 +0.02(+0.21%)
Sep 23, 2019 9.310 9.540 9.310 9.530 1,337,272 +0.18(+1.93%)
Sep 20, 2019 9.280 9.400 9.210 9.350 1,665,400 +0.08(+0.86%)
Sep 19, 2019 9.430 9.450 9.260 9.270 2,853,891 -0.12(-1.28%)
Sep 18, 2019 9.550 9.620 9.320 9.390 1,989,492 -0.23(-2.39%)
Sep 17, 2019 9.480 9.700 9.470 9.620 1,394,041 +0.03(+0.31%)
Sep 16, 2019 9.790 9.810 9.510 9.590 2,310,035 -0.10(-1.03%)
Sep 13, 2019 9.610 9.720 9.470 9.690 2,003,500 +0.12(+1.25%)
Sep 12, 2019 9.350 9.600 9.310 9.570 3,148,834 +0.15(+1.59%)
Sep 11, 2019 9.160 9.480 9.130 9.420 3,874,382 +0.30(+3.29%)
Sep 10, 2019 9.120 9.230 9.075 9.120 2,243,919 +0.02(+0.22%)
Sep 09, 2019 9.060 9.120 8.945 9.100 2,222,970 +0.07(+0.78%)
Sep 06, 2019 8.940 9.170 8.810 9.030 3,553,800 +0.03(+0.33%)
Sep 05, 2019 8.960 9.170 8.860 9.000 2,247,949 +0.15(+1.69%)
Sep 04, 2019 8.840 8.966 8.800 8.850 1,159,767 +0.13(+1.49%)
Sep 03, 2019 8.650 8.810 8.630 8.720 1,264,612 -0.05(-0.57%)
Aug 30, 2019 8.690 8.805 8.630 8.770 1,487,800 +0.18(+2.10%)
Aug 29, 2019 8.650 8.710 8.570 8.590 1,260,613 +0.03(+0.35%)
Aug 28, 2019 8.480 8.640 8.325 8.560 1,772,577 +0.15(+1.78%)
Aug 27, 2019 8.480 8.540 8.300 8.410 1,451,825 -0.05(-0.59%)
Aug 26, 2019 8.450 8.510 8.390 8.460 1,322,831 +0.04(+0.48%)
Aug 23, 2019 8.780 8.780 8.410 8.420 2,641,800 -0.37(-4.21%)
Aug 22, 2019 8.970 9.050 8.750 8.790 3,483,643 -0.19(-2.12%)
Aug 21, 2019 8.800 8.980 8.760 8.980 2,658,825 +0.24(+2.75%)
Aug 20, 2019 8.710 8.772 8.558 8.740 3,732,618 +0.12(+1.39%)
Aug 19, 2019 8.310 8.630 8.310 8.620 3,029,112 +0.38(+4.61%)
Aug 16, 2019 8.200 8.290 8.030 8.240 2,297,200 +0.11(+1.35%)
Aug 15, 2019 8.180 8.240 8.055 8.130 2,444,570 -0.03(-0.37%)
Aug 14, 2019 8.350 8.430 8.100 8.160 2,211,527 -0.31(-3.66%)
Aug 13, 2019 8.550 8.560 8.350 8.470 1,767,658 -0.12(-1.40%)
Aug 12, 2019 8.610 8.620 8.390 8.590 1,804,123 -0.02(-0.23%)
Aug 09, 2019 8.780 8.860 8.540 8.610 2,544,200 -0.19(-2.16%)
Aug 08, 2019 8.730 8.840 8.646 8.800 1,504,373 +0.08(+0.92%)
Aug 07, 2019 8.650 8.730 8.540 8.720 2,972,302 -0.06(-0.68%)
Aug 06, 2019 8.690 8.830 8.550 8.780 3,475,352 +0.11(+1.27%)
Aug 05, 2019 8.790 8.800 8.520 8.670 2,962,961 -0.21(-2.36%)
Aug 02, 2019 8.920 9.020 8.790 8.880 2,714,800 -0.11(-1.22%)
Aug 01, 2019 9.150 9.190 8.920 8.990 2,674,779 -0.20(-2.18%)
Jul 31, 2019 9.150 9.310 9.080 9.190 2,239,074 +0.00(+0.00%)
Jul 30, 2019 9.030 9.205 9.020 9.190 1,645,573 +0.07(+0.77%)
Jul 29, 2019 9.280 9.285 9.010 9.120 2,641,649 -0.10(-1.08%)
Jul 26, 2019 9.200 9.310 8.985 9.220 4,494,800 +0.03(+0.33%)
Jul 25, 2019 9.940 9.960 9.100 9.190 7,090,763 -0.74(-7.45%)
Jul 24, 2019 10.01 10.12 9.930 9.930 2,531,367 -0.13(-1.29%)
Jul 23, 2019 10.29 10.31 10.03 10.06 2,577,500 -0.27(-2.61%)
Jul 22, 2019 10.21 10.36 10.05 10.33 3,147,517 +0.10(+0.98%)
Jul 19, 2019 10.22 10.35 10.16 10.23 1,987,900 -0.03(-0.29%)
Jul 18, 2019 10.07 10.27 10.04 10.26 2,946,216 +0.17(+1.68%)
Jul 17, 2019 10.09 10.22 9.970 10.09 2,128,400 +0.03(+0.30%)
Jul 16, 2019 10.21 10.44 10.01 10.06 5,247,110 -0.16(-1.57%)
Jul 15, 2019 10.99 10.99 9.910 10.22 10,725,952 -0.88(-7.93%)
Jul 12, 2019 10.64 11.19 10.59 11.10 6,724,100 +0.46(+4.32%)
Jul 11, 2019 10.67 10.74 10.52 10.64 1,203,023 -0.06(-0.56%)
Jul 10, 2019 10.85 10.96 10.69 10.70 1,095,608 -0.13(-1.20%)
Jul 09, 2019 10.75 10.84 10.66 10.83 1,236,904 +0.02(+0.19%)
Jul 08, 2019 10.81 10.86 10.67 10.81 1,042,564 +0.00(+0.00%)
Jul 05, 2019 10.73 10.82 10.67 10.81 1,248,800 +0.02(+0.19%)
Jul 03, 2019 10.80 10.80 10.67 10.79 746,700 +0.05(+0.47%)
Jul 02, 2019 10.77 10.80 10.65 10.74 1,291,527 -0.02(-0.19%)
Jul 01, 2019 10.76 10.78 10.59 10.76 1,318,503 +0.03(+0.28%)
Jun 28, 2019 10.44 10.74 10.36 10.73 2,012,600 +0.28(+2.68%)
Jun 27, 2019 10.54 10.57 10.29 10.45 1,620,325 -0.10(-0.95%)
Jun 26, 2019 10.46 10.60 10.35 10.55 1,806,735 +0.14(+1.34%)
Jun 25, 2019 10.57 10.57 10.40 10.41 1,501,212 -0.19(-1.79%)
Jun 24, 2019 10.69 10.78 10.57 10.60 1,876,405 -0.03(-0.28%)
Jun 21, 2019 10.59 10.71 10.48 10.63 3,536,600 +0.05(+0.47%)
Jun 20, 2019 10.52 10.71 10.50 10.58 2,716,756 +0.17(+1.63%)
Jun 19, 2019 10.37 10.47 10.28 10.41 1,335,571 -0.01(-0.10%)
Jun 18, 2019 10.34 10.42 10.23 10.42 1,142,835 +0.18(+1.76%)
Jun 17, 2019 10.30 10.35 10.21 10.24 1,150,003 -0.08(-0.78%)
Jun 14, 2019 10.32 10.42 10.29 10.32 1,175,300 -0.08(-0.77%)
Jun 13, 2019 10.25 10.51 10.25 10.40 2,148,312 +0.19(+1.86%)
Jun 12, 2019 10.14 10.26 10.09 10.21 1,799,488 +0.01(+0.10%)
Jun 11, 2019 10.28 10.37 10.18 10.20 863,662 +0.02(+0.20%)
Jun 10, 2019 10.27 10.35 10.14 10.18 1,314,317 -0.09(-0.88%)
Jun 07, 2019 10.20 10.28 10.11 10.27 1,311,700 +0.16(+1.58%)
Jun 06, 2019 10.15 10.17 10.03 10.11 1,808,460 -0.02(-0.20%)
Jun 05, 2019 10.31 10.40 10.08 10.13 1,618,174 -0.17(-1.65%)
Jun 04, 2019 10.34 10.63 10.24 10.30 3,255,318 -0.02(-0.19%)
Jun 03, 2019 10.17 10.36 10.16 10.32 1,557,255 +0.23(+2.28%)
May 31, 2019 9.940 10.12 9.910 10.09 1,802,500 +0.06(+0.60%)
May 30, 2019 10.08 10.18 9.970 10.03 1,414,252 -0.07(-0.69%)
May 29, 2019 10.01 10.11 9.955 10.10 2,719,983 +0.02(+0.20%)
May 28, 2019 10.03 10.25 10.02 10.08 1,687,011 +0.05(+0.50%)
May 24, 2019 10.32 10.34 10.01 10.03 1,810,400 -0.18(-1.76%)
May 23, 2019 10.05 10.22 10.01 10.21 1,786,940 +0.04(+0.39%)
May 22, 2019 10.36 10.39 10.12 10.17 2,238,040 -0.23(-2.21%)
May 21, 2019 10.30 10.45 10.27 10.40 2,880,783 +0.13(+1.27%)
May 20, 2019 10.05 10.28 10.05 10.27 1,675,079 +0.17(+1.68%)
May 17, 2019 10.15 10.21 10.05 10.10 1,377,200 -0.09(-0.88%)
May 16, 2019 10.03 10.21 10.01 10.19 1,431,497 +0.15(+1.49%)
May 15, 2019 10.09 10.11 9.979 10.04 1,148,862 -0.08(-0.79%)
May 14, 2019 10.23 10.24 10.04 10.12 1,350,748 -0.06(-0.59%)
May 13, 2019 10.12 10.24 9.970 10.18 2,882,315 -0.16(-1.55%)
May 10, 2019 10.48 10.52 10.20 10.34 2,738,700 -0.03(-0.29%)
May 09, 2019 10.23 10.41 10.15 10.37 2,816,016 +0.08(+0.78%)
May 08, 2019 10.42 10.57 10.21 10.29 2,880,296 -0.23(-2.19%)
May 07, 2019 10.60 10.66 10.36 10.52 2,230,489 -0.24(-2.23%)
May 06, 2019 10.70 10.80 10.50 10.76 1,823,252 -0.13(-1.19%)
May 03, 2019 10.63 10.94 10.58 10.89 2,294,700 +0.31(+2.93%)
May 02, 2019 10.88 10.97 10.44 10.58 3,847,158 -0.31(-2.85%)
May 01, 2019 10.86 11.11 10.35 10.89 3,147,573 -0.15(-1.36%)
Apr 30, 2019 11.08 11.21 10.89 11.04 2,310,170 -0.03(-0.27%)
Apr 29, 2019 11.23 11.28 11.06 11.07 2,297,590 -0.18(-1.60%)
Apr 26, 2019 11.22 11.36 11.20 11.25 1,227,300 +0.04(+0.36%)
Apr 25, 2019 11.42 11.45 11.09 11.21 2,986,347 -0.26(-2.27%)
Apr 24, 2019 11.84 11.85 11.45 11.47 1,671,820 -0.39(-3.29%)
Apr 23, 2019 11.84 11.94 11.78 11.86 1,118,458 -0.03(-0.25%)
Apr 22, 2019 11.80 11.92 11.70 11.89 831,829 +0.10(+0.85%)
Apr 18, 2019 11.73 11.87 11.59 11.79 1,381,600 +0.02(+0.17%)
Apr 17, 2019 11.68 11.81 11.66 11.77 1,398,968 +0.15(+1.29%)
Apr 16, 2019 11.71 11.71 11.56 11.62 1,151,742 -0.05(-0.43%)
Apr 15, 2019 11.77 11.78 11.61 11.67 1,563,495 -0.10(-0.85%)
Apr 12, 2019 12.05 12.12 11.75 11.77 1,389,000 -0.19(-1.59%)
Apr 11, 2019 11.77 11.97 11.54 11.96 2,379,749 +0.09(+0.76%)
Apr 10, 2019 11.90 12.00 11.76 11.87 2,112,087 +0.02(+0.17%)
Apr 09, 2019 11.80 11.94 11.77 11.85 1,141,156 +0.00(+0.00%)
Apr 08, 2019 11.67 11.99 11.67 11.85 1,769,172 +0.22(+1.89%)
Apr 05, 2019 11.57 11.64 11.51 11.63 2,268,000 +0.06(+0.52%)
Apr 04, 2019 11.64 11.75 11.48 11.57 1,827,567 -0.01(-0.09%)
Apr 03, 2019 11.76 11.86 11.52 11.58 3,047,730 -0.12(-1.03%)
Apr 02, 2019 11.87 11.89 11.64 11.70 1,345,284 -0.15(-1.27%)
Apr 01, 2019 11.89 11.89 11.74 11.85 1,756,305 +0.06(+0.51%)
Mar 29, 2019 11.97 11.99 11.75 11.79 1,296,800 -0.12(-1.01%)
Mar 28, 2019 11.88 11.97 11.79 11.91 1,120,395 +0.03(+0.25%)
Mar 27, 2019 11.92 12.11 11.78 11.88 1,188,162 -0.04(-0.34%)
Mar 26, 2019 11.93 12.03 11.80 11.92 1,097,916 +0.07(+0.59%)
Mar 25, 2019 11.81 12.04 11.63 11.85 1,786,360 +0.04(+0.34%)
Mar 22, 2019 12.03 12.05 11.73 11.81 1,634,200 -0.30(-2.48%)
Mar 21, 2019 12.15 12.27 12.07 12.11 1,217,866 -0.06(-0.49%)
Mar 20, 2019 12.20 12.27 12.02 12.17 944,793 -0.05(-0.41%)
Mar 19, 2019 12.39 12.48 12.18 12.22 1,203,633 -0.08(-0.65%)
Mar 18, 2019 12.46 12.59 12.28 12.30 1,873,665 -0.12(-0.97%)
Mar 15, 2019 12.21 12.47 12.19 12.42 2,506,700 +0.20(+1.64%)
Mar 14, 2019 12.00 12.31 11.90 12.22 3,728,885 +0.22(+1.83%)
Mar 13, 2019 11.95 12.02 11.85 12.00 1,291,436 +0.10(+0.84%)
Mar 12, 2019 11.90 11.96 11.72 11.90 1,371,003 +0.02(+0.17%)
Mar 11, 2019 11.67 11.94 11.66 11.88 1,688,211 +0.22(+1.89%)
Mar 08, 2019 11.48 11.67 11.29 11.66 1,692,100 +0.07(+0.60%)
Mar 07, 2019 11.78 11.78 11.50 11.59 1,468,115 -0.13(-1.11%)
Mar 06, 2019 11.60 11.86 11.57 11.72 1,566,890 +0.12(+1.03%)
Mar 05, 2019 11.50 11.62 11.47 11.60 1,595,210 +0.10(+0.87%)
Mar 04, 2019 11.59 11.69 11.33 11.50 1,797,767 -0.03(-0.26%)
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.