Cameco Corporation (NY: CCJ )

18.42 USD -0.86 (-4.46%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.44 24.84 24.29 24.44 1,615,528 -0.16(-0.65%)
May 27, 2010 24.31 24.60 24.21 24.60 2,145,874 +0.76(+3.19%)
May 26, 2010 24.41 24.44 23.82 23.84 200 -0.26(-1.08%)
May 25, 2010 22.97 24.16 22.82 24.10 2,084 +0.23(+0.96%)
May 24, 2010 24.10 24.28 23.80 23.87 2,028,553 -0.21(-0.87%)
May 21, 2010 22.94 24.17 22.86 24.08 3,602,457 +0.56(+2.38%)
May 20, 2010 23.26 23.89 23.15 23.52 3,785,808 -0.98(-4.00%)
May 19, 2010 24.74 24.87 24.03 24.50 2,943,200 -0.47(-1.88%)
May 18, 2010 25.17 25.44 24.95 24.97 3,085,433 +0.17(+0.69%)
May 17, 2010 25.19 25.19 24.33 24.80 2,760,731 -0.29(-1.16%)
May 14, 2010 25.09 25.15 24.39 25.09 2,981,926 -0.33(-1.30%)
May 13, 2010 25.20 25.58 25.14 25.42 2,209,833 +0.13(+0.51%)
May 12, 2010 24.85 25.46 24.83 25.29 2,419,328 +0.64(+2.60%)
May 11, 2010 24.60 24.81 24.60 24.65 2,650,042 +0.29(+1.19%)
May 10, 2010 24.08 24.40 24.02 24.36 2,275,616 +0.88(+3.75%)
May 07, 2010 23.51 23.85 23.01 23.48 3,560,264 -0.01(-0.04%)
May 06, 2010 23.54 24.51 22.41 23.49 800 -0.47(-1.96%)
May 05, 2010 24.10 24.79 23.87 23.96 3,465,044 -0.45(-1.84%)
May 04, 2010 24.36 24.50 23.92 24.41 2,863,538 -0.20(-0.81%)
May 03, 2010 24.89 24.98 24.50 24.61 4,179,874 +0.00(+0.00%)
Apr 30, 2010 24.60 25.24 24.49 24.61 3,334,645 -0.07(-0.28%)
Apr 29, 2010 24.86 24.97 24.25 24.68 2,695,392 -0.24(-0.96%)
Apr 28, 2010 25.33 25.33 24.50 24.92 2,342,021 -0.23(-0.91%)
Apr 27, 2010 25.34 25.73 25.02 25.15 2,145,536 -0.32(-1.26%)
Apr 26, 2010 25.47 25.69 25.27 25.47 2,342,716 -0.03(-0.12%)
Apr 23, 2010 25.64 25.71 25.40 25.50 2,482,606 -0.21(-0.82%)
Apr 22, 2010 25.80 25.80 25.43 25.71 1,579,118 -0.29(-1.12%)
Apr 21, 2010 25.97 26.25 25.72 26.00 1,030,680 -0.10(-0.38%)
Apr 20, 2010 26.31 26.32 26.01 26.10 80,056 +0.12(+0.46%)
Apr 19, 2010 25.81 25.98 25.42 25.98 1,519,474 -0.10(-0.38%)
Apr 16, 2010 26.55 26.59 25.73 26.08 2,237,343 -0.54(-2.03%)
Apr 15, 2010 26.99 27.03 26.57 26.62 1,420,548 -0.37(-1.37%)
Apr 14, 2010 27.21 27.22 26.86 26.99 1,275,126 -0.20(-0.74%)
Apr 13, 2010 27.22 27.22 26.83 27.19 1,672,252 -0.14(-0.51%)
Apr 12, 2010 27.46 27.47 27.14 27.33 1,942,757 -0.17(-0.62%)
Apr 09, 2010 27.09 27.57 26.97 27.50 1,310,307 +0.47(+1.74%)
Apr 08, 2010 26.71 27.07 26.47 27.03 1,167,375 +0.07(+0.26%)
Apr 07, 2010 26.76 27.12 26.72 26.96 2,052,183 -0.08(-0.30%)
Apr 06, 2010 26.95 27.33 26.85 27.04 1,809,691 +0.30(+1.12%)
Apr 05, 2010 26.51 27.11 26.33 26.74 2,457,214 +0.04(+0.15%)
Apr 01, 2010 27.64 26.70 26.70 26.70 3,698,100 -0.71(-2.59%)
Mar 31, 2010 27.40 27.67 27.23 27.41 1,255,030 -0.04(-0.15%)
Mar 30, 2010 27.49 27.65 27.21 27.45 1,774,225 +0.09(+0.33%)
Mar 29, 2010 27.00 27.38 26.83 27.36 957,425 +0.58(+2.17%)
Mar 26, 2010 26.75 27.01 26.46 26.78 1,258,278 +0.14(+0.53%)
Mar 25, 2010 27.19 27.43 26.60 26.64 1,130,828 -0.34(-1.26%)
Mar 24, 2010 27.39 27.42 26.88 26.98 1,571,502 -0.66(-2.39%)
Mar 23, 2010 27.51 27.73 27.37 27.64 1,604,647 +0.07(+0.25%)
Mar 22, 2010 27.24 27.60 26.99 27.57 982,345 -0.04(-0.14%)
Mar 19, 2010 28.27 28.28 27.39 27.61 1,588,241 -0.45(-1.60%)
Mar 18, 2010 28.75 28.82 27.92 28.06 1,015,549 -0.56(-1.96%)
Mar 17, 2010 28.25 28.89 28.25 28.62 1,989,485 +0.57(+2.03%)
Mar 16, 2010 27.93 28.09 27.73 28.05 1,372,762 +0.25(+0.90%)
Mar 15, 2010 27.43 27.80 27.43 27.80 1,446,529 -0.41(-1.45%)
Mar 12, 2010 28.34 28.40 28.00 28.21 2,488,047 +0.11(+0.39%)
Mar 11, 2010 27.89 28.10 27.70 28.10 2,374,997 +0.17(+0.61%)
Mar 10, 2010 27.53 27.98 27.52 27.93 3,039,269 +0.41(+1.49%)
Mar 09, 2010 27.38 27.81 27.20 27.52 1,495,072 +0.02(+0.07%)
Mar 08, 2010 27.53 27.71 27.34 27.50 1,659,605 +0.06(+0.22%)
Mar 05, 2010 27.36 27.60 27.34 27.44 2,183,640 +0.28(+1.03%)
Mar 04, 2010 27.20 27.44 26.95 27.16 2,160,843 -0.04(-0.15%)
Mar 03, 2010 27.60 27.71 26.79 27.20 4,726,773 -0.54(-1.95%)
Mar 02, 2010 27.93 27.98 27.65 27.74 1,830,784 -0.08(-0.29%)
Mar 01, 2010 27.50 27.90 27.28 27.82 1,688,577 +0.34(+1.24%)
Feb 26, 2010 27.81 27.81 27.16 27.48 2,097,178 -0.29(-1.04%)
Feb 25, 2010 27.42 27.90 26.45 27.77 3,459,193 -0.46(-1.63%)
Feb 24, 2010 28.23 28.65 27.97 28.23 2,129,362 +0.07(+0.25%)
Feb 23, 2010 29.19 29.51 27.95 28.16 2,633,530 -1.09(-3.73%)
Feb 22, 2010 29.56 29.65 29.16 29.25 2,101,839 +0.07(+0.24%)
Feb 19, 2010 28.81 29.65 28.71 29.18 2,242,660 +0.43(+1.50%)
Feb 18, 2010 28.21 28.87 28.21 28.75 1,970,171 +0.42(+1.48%)
Feb 17, 2010 28.29 28.50 27.89 28.33 1,918,626 +0.21(+0.75%)
Feb 16, 2010 28.06 28.25 27.76 28.12 2,370,435 +0.56(+2.03%)
Feb 12, 2010 27.65 27.56 27.56 27.56 2,815,100 -0.37(-1.32%)
Feb 11, 2010 27.12 28.01 26.94 27.93 2,390,238 +0.93(+3.44%)
Feb 10, 2010 27.04 27.38 26.79 27.00 2,019,537 -0.01(-0.04%)
Feb 09, 2010 26.30 27.14 26.13 27.01 3,508,249 +1.25(+4.85%)
Feb 08, 2010 26.49 26.49 25.70 25.76 2,226,566 -0.59(-2.24%)
Feb 05, 2010 25.87 26.41 25.31 26.35 3,155,993 +0.37(+1.42%)
Feb 04, 2010 27.06 27.06 25.91 25.98 3,579,767 -1.39(-5.08%)
Feb 03, 2010 28.16 28.30 27.34 27.37 2,287,840 -0.83(-2.94%)
Feb 02, 2010 28.44 28.44 27.81 28.20 1,892,727 +0.62(+2.27%)
Feb 01, 2010 27.39 27.94 27.30 27.58 1,784,959 +0.51(+1.87%)
Jan 29, 2010 28.25 28.92 26.87 27.07 2,901,466 -1.26(-4.45%)
Jan 28, 2010 28.30 28.48 28.25 28.33 1,783,874 +0.22(+0.78%)
Jan 27, 2010 28.29 28.88 27.77 28.11 2,351,600 -0.32(-1.13%)
Jan 26, 2010 28.10 28.83 27.77 28.43 1,802,614 -0.19(-0.66%)
Jan 25, 2010 28.50 29.07 28.37 28.62 1,385,678 +0.26(+0.92%)
Jan 22, 2010 29.08 29.09 28.25 28.36 2,230,632 -0.79(-2.71%)
Jan 21, 2010 29.98 30.07 29.06 29.15 1,897,451 -0.87(-2.90%)
Jan 20, 2010 30.52 30.52 29.75 30.02 1,344,525 -0.82(-2.66%)
Jan 19, 2010 30.55 30.88 30.44 30.84 1,408,835 +0.30(+0.98%)
Jan 15, 2010 31.13 30.54 30.54 30.54 1,932,100 -0.57(-1.83%)
Jan 14, 2010 31.26 31.36 30.97 31.11 1,544,071 +0.01(+0.03%)
Jan 13, 2010 31.35 31.44 30.51 31.10 1,698,290 -0.11(-0.35%)
Jan 12, 2010 31.48 31.74 30.99 31.21 1,425,311 -0.70(-2.19%)
Jan 11, 2010 32.43 32.61 31.66 31.91 1,347,175 -0.30(-0.93%)
Jan 08, 2010 32.10 32.26 31.48 32.21 1,823,140 +0.17(+0.53%)
Jan 07, 2010 32.64 32.88 31.40 32.04 2,322,128 -0.71(-2.17%)
Jan 06, 2010 32.86 33.11 32.59 32.75 2,076,577 -0.13(-0.40%)
Jan 05, 2010 33.48 33.68 32.63 32.88 1,570,736 -0.36(-1.08%)
Jan 04, 2010 32.88 33.74 32.88 33.24 1,158,558 +1.07(+3.33%)
Dec 31, 2009 32.37 32.17 32.17 32.17 537,800 -0.08(-0.25%)
Dec 30, 2009 32.39 32.39 32.00 32.25 538,558 -0.23(-0.71%)
Dec 29, 2009 33.00 33.10 32.40 32.48 726,490 -0.14(-0.43%)
Dec 28, 2009 32.76 33.00 32.43 32.62 800,109 -0.08(-0.24%)
Dec 24, 2009 32.64 32.91 32.39 32.70 691,176 +0.08(+0.25%)
Dec 23, 2009 31.67 32.67 31.67 32.62 1,476,108 +0.99(+3.13%)
Dec 22, 2009 31.05 31.76 31.05 31.63 892,539 +0.54(+1.74%)
Dec 21, 2009 30.67 31.33 30.67 31.09 1,495,977 +0.53(+1.73%)
Dec 18, 2009 30.67 31.02 30.25 30.56 1,629,444 -0.12(-0.39%)
Dec 17, 2009 31.08 31.08 30.33 30.68 2,007,347 -0.79(-2.51%)
Dec 16, 2009 31.58 31.78 31.14 31.47 1,466,754 +0.05(+0.16%)
Dec 15, 2009 31.40 31.93 31.26 31.42 1,442,002 -0.14(-0.44%)
Dec 14, 2009 31.54 31.77 31.34 31.56 1,785,015 +0.88(+2.87%)
Dec 11, 2009 30.56 30.90 30.39 30.68 1,559,436 +0.09(+0.29%)
Dec 10, 2009 30.05 30.68 29.57 30.59 2,822,376 +0.95(+3.21%)
Dec 09, 2009 29.61 29.74 28.82 29.64 2,858,381 +0.35(+1.19%)
Dec 08, 2009 30.31 30.50 29.02 29.29 4,272,601 -1.80(-5.79%)
Dec 07, 2009 30.52 31.43 30.52 31.09 2,078,039 +0.27(+0.88%)
Dec 04, 2009 31.19 31.99 30.38 30.82 2,765,508 -0.39(-1.25%)
Dec 03, 2009 31.15 31.79 30.78 31.21 3,980,742 +0.23(+0.74%)
Dec 02, 2009 29.92 31.03 29.92 30.98 2,457,259 +1.07(+3.58%)
Dec 01, 2009 29.19 30.28 29.19 29.91 1,708,412 +1.11(+3.85%)
Nov 30, 2009 28.77 29.27 28.60 28.80 2,122,152 +0.25(+0.88%)
Nov 27, 2009 28.24 28.90 27.73 28.55 1,103,634 -1.11(-3.74%)
Nov 25, 2009 29.37 29.68 28.96 29.66 1,285,486 +0.39(+1.33%)
Nov 24, 2009 29.63 29.71 28.89 29.27 1,546,726 -0.47(-1.58%)
Nov 23, 2009 30.18 30.41 29.58 29.74 989,737 +0.09(+0.30%)
Nov 20, 2009 29.80 30.09 29.37 29.65 1,627,263 -0.60(-1.98%)
Nov 19, 2009 30.00 30.36 29.56 30.25 1,965,607 +0.12(+0.40%)
Nov 18, 2009 29.85 30.39 29.85 30.13 1,856,458 +0.44(+1.48%)
Nov 17, 2009 29.58 29.94 29.07 29.69 2,306,249 -0.32(-1.07%)
Nov 16, 2009 29.90 30.45 29.78 30.01 2,070,775 +0.47(+1.59%)
Nov 13, 2009 29.47 29.75 29.27 29.54 1,315,701 +0.20(+0.68%)
Nov 12, 2009 29.40 29.66 28.91 29.34 4,314,399 -0.24(-0.81%)
Nov 11, 2009 30.22 30.22 29.52 29.58 1,807,002 -0.03(-0.10%)
Nov 10, 2009 29.72 29.81 29.27 29.61 1,746,925 -0.26(-0.87%)
Nov 09, 2009 29.93 30.36 29.74 29.87 2,134,716 +0.83(+2.86%)
Nov 06, 2009 28.77 29.70 28.53 29.04 1,523,374 -0.03(-0.10%)
Nov 05, 2009 28.65 29.44 28.47 29.07 2,300,814 +0.73(+2.58%)
Nov 04, 2009 28.63 29.55 28.21 28.34 2,727,127 +0.08(+0.28%)
Nov 03, 2009 26.92 28.50 26.66 28.26 2,880,787 +0.84(+3.06%)
Nov 02, 2009 27.87 28.11 26.85 27.42 2,210,422 +0.21(+0.77%)
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%)
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.