Cameco Corporation (NY: CCJ )

25.24 +0.56 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.12 36.75 35.39 36.00 1,515,900 -0.48(-1.32%)
Mar 30, 2006 35.94 37.07 35.91 36.48 2,659,400 +1.44(+4.11%)
Mar 29, 2006 34.21 35.12 34.08 35.04 1,622,000 +0.93(+2.73%)
Mar 28, 2006 34.77 34.89 33.94 34.11 1,728,500 -0.71(-2.04%)
Mar 27, 2006 35.10 35.25 34.52 34.82 1,211,900 -0.40(-1.14%)
Mar 24, 2006 34.54 35.41 34.39 35.22 1,964,500 +0.73(+2.12%)
Mar 23, 2006 34.44 34.54 34.08 34.49 1,207,700 +0.49(+1.44%)
Mar 22, 2006 33.00 34.29 33.00 34.00 1,232,500 +0.49(+1.46%)
Mar 21, 2006 33.00 33.91 31.50 33.51 4,188,300 -0.90(-2.62%)
Mar 20, 2006 35.81 36.20 33.96 34.41 3,850,500 -1.50(-4.18%)
Mar 17, 2006 36.34 36.35 35.68 35.91 1,084,800 -0.24(-0.66%)
Mar 16, 2006 36.60 36.74 36.00 36.15 1,298,000 -0.34(-0.93%)
Mar 15, 2006 36.28 36.59 35.84 36.49 1,327,200 +0.44(+1.22%)
Mar 14, 2006 36.00 36.46 35.66 36.05 1,937,200 +0.36(+1.01%)
Mar 13, 2006 34.30 35.83 34.25 35.69 1,991,200 +1.48(+4.33%)
Mar 10, 2006 33.90 34.32 32.96 34.21 1,930,200 +0.37(+1.09%)
Mar 09, 2006 34.25 35.00 33.01 33.84 1,776,300 +0.23(+0.68%)
Mar 08, 2006 35.25 35.25 32.80 33.61 5,095,100 -2.13(-5.96%)
Mar 07, 2006 37.36 37.45 35.26 35.74 2,807,100 -1.96(-5.20%)
Mar 06, 2006 38.50 39.25 37.50 37.70 2,579,200 -0.31(-0.82%)
Mar 03, 2006 37.20 38.15 37.20 38.01 1,730,900 +0.67(+1.79%)
Mar 02, 2006 37.16 38.00 37.01 37.34 2,129,100 +0.35(+0.95%)
Mar 01, 2006 37.25 38.00 36.82 36.99 1,794,200 -0.13(-0.35%)
Feb 28, 2006 36.43 37.25 35.35 37.12 2,105,600 +0.69(+1.89%)
Feb 27, 2006 37.18 37.58 36.14 36.43 1,411,200 -0.57(-1.54%)
Feb 24, 2006 36.69 37.20 36.47 37.00 1,116,200 +0.59(+1.62%)
Feb 23, 2006 37.25 37.75 36.10 36.41 2,152,300 -0.17(-0.45%)
Feb 22, 2006 37.08 37.54 36.22 36.58 1,420,600 -0.92(-2.45%)
Feb 21, 2006 38.33 38.48 37.16 37.49 1,428,100 +0.81(+2.21%)
Feb 17, 2006 36.00 36.69 36.00 36.69 1,677,600 -35.22(-48.98%)
Feb 16, 2006 71.00 71.96 70.68 71.91 2,470,000 +1.65(+2.35%)
Feb 15, 2006 69.24 70.73 68.33 70.26 3,266,600 +2.14(+3.14%)
Feb 14, 2006 67.70 68.69 67.02 68.12 3,372,000 +0.22(+0.32%)
Feb 13, 2006 69.99 70.02 67.50 67.90 2,896,600 -2.12(-3.03%)
Feb 10, 2006 70.74 71.05 68.75 70.02 3,845,800 -0.97(-1.37%)
Feb 09, 2006 70.75 72.55 70.65 70.99 3,269,600 +0.99(+1.41%)
Feb 08, 2006 68.76 70.34 66.95 70.00 4,498,600 +1.43(+2.09%)
Feb 07, 2006 73.10 73.75 68.50 68.57 5,130,000 -4.21(-5.78%)
Feb 06, 2006 70.56 73.35 70.25 72.78 5,089,200 +2.78(+3.97%)
Feb 03, 2006 71.10 71.20 69.10 70.00 4,737,000 -0.46(-0.65%)
Feb 02, 2006 73.49 74.35 69.70 70.46 9,040,400 -2.54(-3.48%)
Feb 01, 2006 82.15 82.15 72.50 73.00 12,582,000 -6.08(-7.69%)
Jan 31, 2006 79.10 79.29 77.93 79.08 2,399,400 +0.27(+0.34%)
Jan 30, 2006 79.94 80.25 78.13 78.81 1,766,400 +0.26(+0.33%)
Jan 27, 2006 77.19 78.92 76.27 78.55 2,492,000 +3.01(+3.98%)
Jan 26, 2006 74.49 76.33 73.50 75.54 1,687,000 +2.11(+2.87%)
Jan 25, 2006 76.56 77.90 72.90 73.43 3,374,400 -2.52(-3.32%)
Jan 24, 2006 74.45 77.98 74.45 75.95 2,897,000 +1.68(+2.26%)
Jan 23, 2006 72.93 74.58 72.20 74.27 1,609,400 +1.42(+1.95%)
Jan 20, 2006 75.15 75.94 71.91 72.85 2,636,600 -1.16(-1.57%)
Jan 19, 2006 70.75 74.41 70.55 74.01 2,956,600 +4.32(+6.20%)
Jan 18, 2006 70.50 71.37 68.86 69.69 2,204,000 -2.26(-3.14%)
Jan 17, 2006 73.50 73.79 71.74 71.95 2,089,400 -1.07(-1.47%)
Jan 13, 2006 74.25 74.25 72.30 73.02 2,025,800 -0.98(-1.32%)
Jan 12, 2006 71.97 75.89 71.67 74.00 5,120,400 +3.54(+5.02%)
Jan 11, 2006 68.94 70.83 68.94 70.46 2,220,400 +1.57(+2.28%)
Jan 10, 2006 67.35 69.79 67.32 68.89 2,049,200 +0.78(+1.15%)
Jan 09, 2006 68.21 68.48 67.17 68.11 2,023,800 -0.81(-1.18%)
Jan 06, 2006 68.90 69.89 68.24 68.92 2,043,200 +1.21(+1.79%)
Jan 05, 2006 70.05 70.06 67.26 67.71 3,069,000 -2.55(-3.63%)
Jan 04, 2006 67.90 70.99 67.06 70.26 3,773,600 +2.29(+3.37%)
Jan 03, 2006 64.05 68.24 64.05 67.97 3,425,600 +4.58(+7.23%)
Dec 30, 2005 64.08 64.15 63.10 63.39 993,400 -0.92(-1.43%)
Dec 29, 2005 62.88 64.40 62.05 64.31 1,950,200 +1.68(+2.68%)
Dec 28, 2005 60.77 62.82 60.77 62.63 1,412,200 +1.86(+3.06%)
Dec 27, 2005 61.99 62.00 59.99 60.77 1,535,200 -1.23(-1.98%)
Dec 23, 2005 62.69 62.69 61.63 62.00 822,600 -0.65(-1.04%)
Dec 22, 2005 62.50 62.87 62.04 62.65 1,022,200 +0.65(+1.05%)
Dec 21, 2005 61.35 62.47 61.10 62.00 1,221,000 +0.73(+1.19%)
Dec 20, 2005 61.55 61.95 60.60 61.27 1,342,800 -0.25(-0.41%)
Dec 19, 2005 61.88 61.99 61.09 61.52 1,667,600 +1.02(+1.69%)
Dec 16, 2005 60.67 61.37 60.00 60.50 1,957,800 -0.17(-0.28%)
Dec 15, 2005 60.01 61.43 59.93 60.67 1,583,200 +0.46(+0.76%)
Dec 14, 2005 61.85 62.75 59.55 60.21 2,278,400 -2.05(-3.29%)
Dec 13, 2005 61.83 62.58 60.96 62.26 1,004,000 +0.43(+0.70%)
Dec 12, 2005 62.28 62.66 61.12 61.83 1,511,400 +0.38(+0.62%)
Dec 09, 2005 62.35 63.08 60.86 61.45 2,379,600 -0.47(-0.76%)
Dec 08, 2005 62.75 62.85 61.22 61.92 2,218,800 -0.72(-1.15%)
Dec 07, 2005 61.39 63.99 61.39 62.64 4,083,800 +1.74(+2.86%)
Dec 06, 2005 58.00 61.62 58.00 60.90 4,807,200 +2.72(+4.68%)
Dec 05, 2005 58.12 58.34 57.62 58.18 1,324,800 +1.06(+1.86%)
Dec 02, 2005 57.70 57.84 56.66 57.12 1,251,200 -0.53(-0.92%)
Dec 01, 2005 56.97 57.87 56.85 57.65 1,741,000 +0.69(+1.21%)
Nov 30, 2005 57.28 57.37 56.31 56.96 1,378,400 -0.52(-0.90%)
Nov 29, 2005 56.43 57.80 56.31 57.48 1,627,600 +1.30(+2.31%)
Nov 28, 2005 56.40 56.58 55.80 56.18 1,905,200 -0.02(-0.04%)
Nov 25, 2005 55.47 56.31 54.93 56.20 1,035,200 +1.09(+1.98%)
Nov 23, 2005 55.10 55.81 54.73 55.11 1,341,800 +0.03(+0.05%)
Nov 22, 2005 55.81 55.81 54.56 55.08 1,959,600 -0.01(-0.02%)
Nov 21, 2005 53.99 55.21 53.95 55.09 3,100,400 +2.33(+4.42%)
Nov 18, 2005 52.99 52.99 52.50 52.76 1,963,600 +0.63(+1.21%)
Nov 17, 2005 52.00 52.99 51.76 52.13 3,080,000 +0.89(+1.74%)
Nov 16, 2005 49.75 51.25 49.42 51.24 2,033,000 +1.65(+3.33%)
Nov 15, 2005 49.66 50.61 49.08 49.59 1,393,000 +0.13(+0.26%)
Nov 14, 2005 49.45 49.99 49.00 49.46 1,350,600 -0.26(-0.52%)
Nov 11, 2005 48.55 49.79 48.54 49.72 998,400 +1.17(+2.41%)
Nov 10, 2005 49.36 49.54 47.57 48.55 1,870,600 -0.59(-1.20%)
Nov 09, 2005 49.40 49.75 48.74 49.14 1,533,400 +0.17(+0.35%)
Nov 08, 2005 48.30 49.30 47.57 48.97 1,582,800 +0.50(+1.03%)
Nov 07, 2005 49.98 49.98 48.00 48.47 1,648,000 -1.32(-2.65%)
Nov 04, 2005 51.25 51.39 49.15 49.79 1,733,400 -1.20(-2.35%)
Nov 03, 2005 51.00 52.70 50.56 50.99 2,649,000 +0.56(+1.11%)
Nov 02, 2005 49.12 51.28 48.50 50.43 2,558,400 +1.43(+2.92%)
Nov 01, 2005 48.20 49.17 47.84 49.00 1,828,800 +1.20(+2.51%)
Oct 31, 2005 47.55 48.85 47.55 47.80 2,591,400 +0.47(+0.99%)
Oct 28, 2005 47.85 48.00 46.53 47.33 3,087,600 -0.27(-0.57%)
Oct 27, 2005 48.95 49.76 47.20 47.60 2,816,400 -1.04(-2.14%)
Oct 26, 2005 49.45 49.62 48.28 48.64 1,992,400 -0.60(-1.22%)
Oct 25, 2005 49.75 50.02 48.42 49.24 2,197,400 +0.46(+0.94%)
Oct 24, 2005 47.54 49.00 47.21 48.78 2,758,800 +1.51(+3.19%)
Oct 21, 2005 46.90 48.15 46.61 47.27 2,447,800 +0.07(+0.15%)
Oct 20, 2005 49.48 49.95 46.09 47.20 2,602,400 -2.45(-4.93%)
Oct 19, 2005 49.10 49.75 47.60 49.65 2,914,200 -0.28(-0.56%)
Oct 18, 2005 51.36 51.49 49.63 49.93 1,728,600 -1.99(-3.83%)
Oct 17, 2005 51.00 52.46 50.93 51.92 2,490,800 +1.89(+3.78%)
Oct 14, 2005 49.25 50.23 48.38 50.03 2,450,200 -0.06(-0.12%)
Oct 13, 2005 52.00 52.10 48.18 50.09 3,701,200 -1.16(-2.26%)
Oct 12, 2005 53.00 53.00 50.20 51.25 1,685,400 -1.27(-2.42%)
Oct 11, 2005 52.80 52.88 52.17 52.52 1,025,400 +0.80(+1.55%)
Oct 10, 2005 52.82 53.15 51.04 51.72 1,008,200 -0.31(-0.60%)
Oct 07, 2005 51.47 52.18 50.80 52.03 1,251,600 +1.65(+3.28%)
Oct 06, 2005 52.05 52.46 49.50 50.38 2,663,400 -2.62(-4.94%)
Oct 05, 2005 55.00 55.28 52.28 53.00 2,802,000 -2.02(-3.67%)
Oct 04, 2005 54.50 56.24 54.50 55.02 2,443,000 +0.70(+1.29%)
Oct 03, 2005 53.32 54.49 53.00 54.32 931,200 +0.82(+1.53%)
Sep 30, 2005 54.37 54.80 53.44 53.50 811,600 -0.28(-0.52%)
Sep 29, 2005 53.00 54.50 52.77 53.78 1,342,600 +1.03(+1.95%)
Sep 28, 2005 52.52 53.37 52.03 52.75 1,306,400 +0.05(+0.09%)
Sep 27, 2005 53.10 53.40 51.75 52.70 1,319,800 -0.77(-1.44%)
Sep 26, 2005 51.61 53.47 50.25 53.47 2,709,000 +1.25(+2.39%)
Sep 23, 2005 52.25 52.66 51.52 52.22 1,671,000 -0.51(-0.97%)
Sep 22, 2005 54.50 54.55 52.31 52.73 1,430,600 -1.51(-2.78%)
Sep 21, 2005 53.80 54.71 53.33 54.24 1,165,000 +1.34(+2.53%)
Sep 20, 2005 54.80 55.59 52.84 52.90 1,532,600 -1.80(-3.29%)
Sep 19, 2005 53.68 55.34 53.68 54.70 2,426,000 +1.40(+2.63%)
Sep 16, 2005 51.51 53.56 50.96 53.30 2,399,600 +1.85(+3.60%)
Sep 15, 2005 52.25 52.30 50.74 51.45 931,800 -0.61(-1.17%)
Sep 14, 2005 50.99 52.25 50.95 52.06 1,677,400 +1.41(+2.78%)
Sep 13, 2005 53.00 53.00 50.40 50.65 2,770,000 -2.23(-4.22%)
Sep 12, 2005 55.00 55.00 52.42 52.88 2,428,600 -0.89(-1.66%)
Sep 09, 2005 51.50 54.00 51.27 53.77 2,997,600 +2.87(+5.64%)
Sep 08, 2005 50.18 51.73 50.18 50.90 1,621,200 +1.11(+2.23%)
Sep 07, 2005 49.65 50.43 49.39 49.79 1,557,600 -0.01(-0.02%)
Sep 06, 2005 50.45 50.95 49.13 49.80 2,614,800 -0.90(-1.78%)
Sep 02, 2005 51.97 51.97 49.92 50.70 1,504,600 -1.27(-2.44%)
Sep 01, 2005 50.76 52.66 50.63 51.97 3,309,400 +1.62(+3.22%)
Aug 31, 2005 47.70 51.60 47.40 50.35 3,614,000 +3.00(+6.34%)
Aug 30, 2005 46.42 47.51 46.01 47.35 1,513,000 +0.93(+2.00%)
Aug 29, 2005 45.45 46.43 45.45 46.42 1,051,400 +1.06(+2.34%)
Aug 26, 2005 46.65 46.89 45.06 45.36 1,130,800 -1.16(-2.49%)
Aug 25, 2005 46.30 46.65 45.70 46.52 793,800 +0.28(+0.61%)
Aug 24, 2005 46.47 47.01 46.20 46.24 1,166,000 -0.22(-0.47%)
Aug 23, 2005 47.25 47.70 46.27 46.46 1,000,400 -0.38(-0.81%)
Aug 22, 2005 47.67 47.67 46.59 46.84 1,190,000 +0.78(+1.69%)
Aug 19, 2005 44.83 46.39 44.80 46.06 1,725,800 +1.75(+3.95%)
Aug 18, 2005 45.00 45.35 43.35 44.31 3,406,200 -1.31(-2.87%)
Aug 17, 2005 46.68 47.09 45.12 45.62 1,594,400 -1.09(-2.33%)
Aug 16, 2005 47.96 48.07 46.52 46.71 1,313,800 -1.26(-2.63%)
Aug 15, 2005 49.10 49.27 47.27 47.97 2,002,200 -0.99(-2.02%)
Aug 12, 2005 48.61 49.21 48.11 48.96 1,395,000 +0.10(+0.20%)
Aug 11, 2005 48.07 49.22 48.06 48.86 1,791,000 +0.80(+1.66%)
Aug 10, 2005 46.87 48.22 46.87 48.06 1,598,800 +1.69(+3.64%)
Aug 09, 2005 46.40 46.60 45.94 46.37 760,600 +0.22(+0.48%)
Aug 08, 2005 46.04 46.75 45.76 46.15 999,000 +0.45(+0.98%)
Aug 05, 2005 46.80 47.02 44.74 45.70 2,284,600 -1.14(-2.43%)
Aug 04, 2005 47.96 47.96 46.80 46.84 1,062,200 -1.04(-2.17%)
Aug 03, 2005 47.15 48.19 47.07 47.88 2,434,800 +0.34(+0.72%)
Aug 02, 2005 47.76 48.33 46.78 47.54 1,796,600 -0.06(-0.13%)
Aug 01, 2005 46.91 48.16 46.50 47.60 1,499,400 +0.65(+1.38%)
Jul 29, 2005 47.75 48.86 46.25 46.95 3,402,200 -2.02(-4.12%)
Jul 28, 2005 48.60 49.48 47.94 48.97 1,486,200 +0.71(+1.47%)
Jul 27, 2005 48.31 48.99 47.46 48.26 1,455,600 -0.09(-0.19%)
Jul 26, 2005 48.50 48.50 48.18 48.35 999,400 -0.47(-0.96%)
Jul 25, 2005 49.57 49.57 48.60 48.82 1,218,000 -0.24(-0.49%)
Jul 22, 2005 49.00 49.28 48.71 49.06 870,000 +0.26(+0.53%)
Jul 21, 2005 49.09 49.40 48.48 48.80 1,285,400 +0.48(+0.99%)
Jul 20, 2005 48.80 50.46 47.51 48.32 3,657,000 -0.27(-0.56%)
Jul 19, 2005 47.27 48.83 47.27 48.59 1,734,600 +1.55(+3.30%)
Jul 18, 2005 45.93 47.25 45.93 47.04 1,236,400 +1.28(+2.80%)
Jul 15, 2005 46.05 46.16 45.51 45.76 953,800 -0.44(-0.95%)
Jul 14, 2005 47.70 47.70 45.85 46.20 1,822,800 -1.04(-2.20%)
Jul 13, 2005 47.10 48.49 46.93 47.24 2,385,200 +0.19(+0.40%)
Jul 12, 2005 45.50 47.25 45.30 47.05 1,911,000 +1.75(+3.86%)
Jul 11, 2005 45.25 45.71 44.27 45.30 2,195,400 +0.19(+0.42%)
Jul 08, 2005 45.70 46.28 45.07 45.11 1,477,800 -0.61(-1.33%)
Jul 07, 2005 45.27 45.80 44.96 45.72 939,000 -0.22(-0.48%)
Jul 06, 2005 46.79 47.25 45.54 45.94 1,681,400 -0.42(-0.91%)
Jul 05, 2005 45.47 46.85 43.35 46.36 1,974,000 +0.42(+0.91%)
Jul 01, 2005 44.85 46.09 44.58 45.94 1,157,800 +1.19(+2.66%)
Jun 30, 2005 44.69 44.90 44.14 44.75 1,861,800 -0.03(-0.07%)
Jun 29, 2005 44.55 44.84 43.71 44.78 1,503,400 +0.14(+0.31%)
Jun 28, 2005 44.29 44.75 43.50 44.64 1,782,600 +0.50(+1.13%)
Jun 27, 2005 42.40 44.47 41.81 44.14 2,792,800 +2.27(+5.42%)
Jun 24, 2005 42.86 43.35 41.48 41.87 1,326,000 -0.95(-2.22%)
Jun 23, 2005 43.69 43.83 42.48 42.82 1,094,200 -0.66(-1.52%)
Jun 22, 2005 42.89 43.68 42.76 43.48 1,227,400 +0.79(+1.85%)
Jun 21, 2005 43.00 43.29 41.94 42.69 1,340,400 -0.31(-0.72%)
Jun 20, 2005 44.05 44.06 42.90 43.00 1,214,800 -1.23(-2.78%)
Jun 17, 2005 45.01 45.35 44.03 44.23 2,402,200 -0.45(-1.01%)
Jun 16, 2005 44.00 44.89 44.00 44.68 1,555,200 +1.07(+2.45%)
Jun 15, 2005 43.00 43.65 42.72 43.61 1,607,800 +1.11(+2.61%)
Jun 14, 2005 41.90 42.58 41.63 42.50 738,800 +0.60(+1.43%)
Jun 13, 2005 42.00 42.05 41.20 41.90 1,087,200 +0.03(+0.07%)
Jun 10, 2005 41.07 42.04 40.94 41.87 985,600 +1.03(+2.52%)
Jun 09, 2005 40.77 40.84 39.75 40.84 1,387,000 +0.14(+0.34%)
Jun 08, 2005 41.25 41.43 40.29 40.70 1,519,200 -0.55(-1.33%)
Jun 07, 2005 41.41 41.81 41.07 41.25 1,373,200 -0.73(-1.74%)
Jun 06, 2005 42.58 42.85 41.66 41.98 925,800 -0.10(-0.24%)
Jun 03, 2005 41.46 42.49 41.36 42.08 1,313,800 +0.81(+1.96%)
Jun 02, 2005 43.10 43.37 41.17 41.27 2,390,400 -1.74(-4.05%)
Jun 01, 2005 41.50 43.09 41.31 43.01 2,249,600 +1.66(+4.01%)
May 31, 2005 40.86 41.63 40.13 41.35 2,432,200 +0.32(+0.78%)
May 27, 2005 40.45 41.42 40.25 41.03 1,863,000 +1.14(+2.86%)
May 26, 2005 38.31 40.08 38.10 39.89 1,756,000 +1.58(+4.12%)
May 25, 2005 39.00 39.00 37.55 38.31 1,385,600 -0.84(-2.15%)
May 24, 2005 38.69 39.15 38.06 39.15 1,034,400 +0.97(+2.54%)
May 23, 2005 37.08 38.40 37.08 38.18 1,089,400 +0.55(+1.46%)
May 20, 2005 38.87 38.87 37.32 37.63 1,450,000 -0.99(-2.56%)
May 19, 2005 38.94 38.99 38.35 38.62 1,219,200 -0.01(-0.03%)
May 18, 2005 38.95 39.95 38.30 38.63 2,308,400 +0.17(+0.44%)
May 17, 2005 37.63 38.75 37.58 38.46 2,132,800 +0.88(+2.34%)
May 16, 2005 37.75 38.06 36.91 37.58 2,239,000 -0.52(-1.36%)
May 13, 2005 39.00 39.16 37.07 38.10 3,090,600 -0.90(-2.31%)
May 12, 2005 42.20 42.34 38.84 39.00 2,824,400 -3.19(-7.56%)
May 11, 2005 42.00 42.36 40.86 42.19 1,307,400 +0.40(+0.96%)
May 10, 2005 43.65 44.32 41.26 41.79 3,033,400 -1.92(-4.39%)
May 09, 2005 42.46 43.75 42.46 43.71 1,515,600 +1.42(+3.36%)
May 06, 2005 42.55 42.96 41.64 42.29 1,209,800 +0.01(+0.02%)
May 05, 2005 42.50 43.20 42.11 42.28 1,954,600 +0.39(+0.93%)
May 04, 2005 40.40 41.89 39.86 41.89 2,336,200 +1.75(+4.36%)
May 03, 2005 41.00 41.10 39.52 40.14 2,127,800 +0.12(+0.30%)
May 02, 2005 37.00 40.15 36.57 40.02 2,390,000 +1.14(+2.93%)
Apr 29, 2005 39.99 39.99 38.43 38.88 1,055,000 -0.15(-0.38%)
Apr 28, 2005 38.35 39.27 37.15 39.03 2,761,600 +0.03(+0.08%)
Apr 27, 2005 40.49 40.50 38.66 39.00 2,874,200 -1.65(-4.06%)
Apr 26, 2005 41.00 41.40 40.61 40.65 2,102,000 +0.24(+0.59%)
Apr 25, 2005 39.99 40.41 39.12 40.41 1,449,600 +0.73(+1.84%)
Apr 22, 2005 39.82 40.09 38.75 39.68 1,680,000 +0.15(+0.38%)
Apr 21, 2005 39.15 39.68 37.84 39.53 1,845,200 +0.92(+2.38%)
Apr 20, 2005 40.50 40.50 38.00 38.61 2,258,600 -0.98(-2.48%)
Apr 19, 2005 39.48 40.49 38.05 39.59 3,043,200 +1.96(+5.21%)
Apr 18, 2005 36.60 37.66 35.80 37.63 3,534,000 +1.24(+3.41%)
Apr 15, 2005 36.49 37.50 36.10 36.39 3,025,200 -0.01(-0.03%)
Apr 14, 2005 38.04 38.50 36.00 36.40 4,105,800 -2.11(-5.48%)
Apr 13, 2005 41.21 41.26 38.38 38.51 4,486,800 -2.88(-6.96%)
Apr 12, 2005 41.89 42.30 40.20 41.39 2,131,600 -0.80(-1.90%)
Apr 11, 2005 43.28 43.47 41.80 42.19 1,093,000 -1.09(-2.52%)
Apr 08, 2005 43.08 43.71 42.69 43.28 972,400 +0.13(+0.30%)
Apr 07, 2005 43.68 43.88 42.79 43.15 1,042,200 -0.53(-1.21%)
Apr 06, 2005 43.06 43.76 42.91 43.68 1,308,400 +0.23(+0.53%)
Apr 05, 2005 44.00 44.24 42.98 43.45 1,492,000 -1.02(-2.29%)
Apr 04, 2005 45.15 45.60 44.00 44.47 1,349,600 -0.13(-0.29%)
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.