Cameco Corporation (NY: CCJ )

22.94 -0.63 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 40.34 41.37 40.32 40.95 2,320,736 +0.69(+1.71%)
May 29, 2008 41.31 41.61 40.15 40.26 1,753,891 -1.21(-2.92%)
May 28, 2008 40.01 41.63 39.86 41.47 1,633,874 +1.28(+3.18%)
May 27, 2008 40.97 41.58 39.88 40.19 1,912,037 -0.78(-1.90%)
May 26, 2008 42.04 42.27 40.50 40.97 0 +0.00(+0.00%)
May 23, 2008 42.04 42.27 40.50 40.97 1,910,574 -0.76(-1.82%)
May 22, 2008 40.00 42.17 39.93 41.73 3,674,295 +0.64(+1.56%)
May 21, 2008 43.70 43.74 40.71 41.09 5,110,984 -2.25(-5.19%)
May 20, 2008 42.76 44.00 41.71 43.34 4,194,348 +0.46(+1.07%)
May 19, 2008 42.19 43.82 41.66 42.88 3,495,289 +1.33(+3.20%)
May 16, 2008 40.53 41.58 40.24 41.55 3,669,674 +1.49(+3.72%)
May 15, 2008 39.17 40.49 39.17 40.06 1,825,768 +0.95(+2.43%)
May 14, 2008 40.10 40.23 38.88 39.11 2,680,436 -1.37(-3.38%)
May 13, 2008 40.36 40.65 39.09 40.48 2,107,288 +0.47(+1.17%)
May 12, 2008 39.89 40.41 38.90 40.01 1,892,393 -0.23(-0.57%)
May 09, 2008 40.11 40.45 39.46 40.24 1,470,053 +0.26(+0.65%)
May 08, 2008 37.90 40.70 37.90 39.98 5,184,702 +2.20(+5.82%)
May 07, 2008 37.82 38.32 37.58 37.78 3,456,815 +0.12(+0.32%)
May 06, 2008 35.80 37.84 35.66 37.66 3,038,336 +2.08(+5.85%)
May 05, 2008 35.03 35.79 34.91 35.58 2,125,546 +0.63(+1.80%)
May 02, 2008 34.51 35.39 34.41 34.95 1,375,284 +0.31(+0.89%)
May 01, 2008 34.44 34.99 33.65 34.64 2,109,971 -0.35(-1.00%)
Apr 30, 2008 34.85 35.50 34.62 34.99 1,776,000 +0.15(+0.43%)
Apr 29, 2008 36.13 36.50 34.38 34.84 2,461,725 -1.42(-3.92%)
Apr 28, 2008 36.82 37.27 36.04 36.26 1,767,487 -0.09(-0.25%)
Apr 25, 2008 36.24 36.77 35.85 36.35 1,203,858 +0.55(+1.54%)
Apr 24, 2008 36.35 36.74 35.50 35.80 2,429,498 -0.86(-2.35%)
Apr 23, 2008 38.00 38.00 36.33 36.66 2,131,972 -1.25(-3.30%)
Apr 22, 2008 38.32 38.54 37.62 37.91 2,114,456 -0.42(-1.10%)
Apr 21, 2008 37.99 38.57 37.84 38.33 1,676,557 +0.44(+1.16%)
Apr 18, 2008 38.05 38.70 37.25 37.89 2,106,576 +0.01(+0.03%)
Apr 17, 2008 38.09 38.87 37.60 37.88 2,076,095 -0.01(-0.03%)
Apr 16, 2008 37.44 37.90 36.82 37.89 1,727,623 +1.11(+3.02%)
Apr 15, 2008 37.04 37.34 36.21 36.78 1,752,092 +0.30(+0.82%)
Apr 14, 2008 36.51 36.87 36.07 36.48 1,757,438 -0.28(-0.76%)
Apr 11, 2008 37.95 38.29 36.42 36.76 5,575,611 -0.66(-1.76%)
Apr 10, 2008 36.02 37.87 35.20 37.42 6,908,406 +1.60(+4.47%)
Apr 09, 2008 34.25 36.12 34.19 35.82 2,443,820 +1.31(+3.80%)
Apr 08, 2008 34.29 34.99 34.09 34.51 1,100,650 -0.21(-0.60%)
Apr 07, 2008 35.94 36.42 34.27 34.72 2,386,800 -0.60(-1.70%)
Apr 04, 2008 34.73 35.82 34.59 35.32 2,346,181 +0.85(+2.47%)
Apr 03, 2008 33.50 35.00 33.09 34.47 2,581,265 +1.00(+2.99%)
Apr 02, 2008 33.46 33.59 33.00 33.47 2,232,775 +0.30(+0.90%)
Apr 01, 2008 32.56 33.25 32.56 33.17 2,096,020 +0.23(+0.70%)
Mar 31, 2008 33.15 33.28 32.40 32.94 3,130,568 -0.19(-0.57%)
Mar 28, 2008 33.35 33.62 32.37 33.13 1,620,226 -0.39(-1.16%)
Mar 27, 2008 34.53 35.04 33.44 33.52 2,485,500 -0.73(-2.13%)
Mar 26, 2008 34.40 34.85 34.02 34.25 1,849,162 -0.18(-0.52%)
Mar 25, 2008 34.11 34.65 33.72 34.43 3,147,615 +1.37(+4.14%)
Mar 24, 2008 31.85 33.74 31.85 33.06 2,223,356 +0.47(+1.44%)
Mar 21, 2008 33.20 33.38 31.48 32.59 5,240,266 +0.00(+0.00%)
Mar 20, 2008 33.20 33.38 31.48 32.59 5,240,266 -1.30(-3.84%)
Mar 19, 2008 36.94 36.94 33.77 33.89 3,301,527 -3.12(-8.43%)
Mar 18, 2008 37.54 38.42 36.33 37.01 2,539,180 -0.34(-0.91%)
Mar 17, 2008 37.57 38.35 36.09 37.35 2,787,304 -2.15(-5.44%)
Mar 14, 2008 39.51 40.45 38.50 39.50 3,364,371 -0.26(-0.65%)
Mar 13, 2008 37.56 40.17 37.56 39.76 2,834,698 +1.18(+3.06%)
Mar 12, 2008 37.95 39.56 37.47 38.58 4,083,666 +0.85(+2.25%)
Mar 11, 2008 37.48 37.73 36.32 37.73 2,130,853 +1.69(+4.69%)
Mar 10, 2008 36.72 37.33 35.57 36.04 2,238,885 -1.02(-2.75%)
Mar 07, 2008 38.10 38.33 36.52 37.06 2,506,076 -1.54(-3.99%)
Mar 06, 2008 39.56 39.89 38.50 38.60 1,947,076 -0.96(-2.43%)
Mar 05, 2008 38.84 39.68 38.75 39.56 1,810,963 +1.01(+2.62%)
Mar 04, 2008 39.47 39.88 37.84 38.55 2,898,954 -0.86(-2.18%)
Mar 03, 2008 38.95 39.55 38.38 39.41 2,481,767 +0.16(+0.41%)
Feb 29, 2008 39.47 40.50 38.91 39.25 3,047,565 -0.92(-2.29%)
Feb 28, 2008 38.62 40.63 38.37 40.17 4,386,746 +1.55(+4.01%)
Feb 27, 2008 39.52 39.52 38.11 38.62 2,227,151 -0.43(-1.10%)
Feb 26, 2008 37.75 39.48 37.27 39.05 3,691,635 +1.50(+3.99%)
Feb 25, 2008 36.60 37.89 36.59 37.55 3,117,764 +0.61(+1.65%)
Feb 22, 2008 36.45 37.05 35.81 36.94 2,425,114 +0.57(+1.57%)
Feb 21, 2008 37.50 37.88 36.21 36.37 2,515,684 -0.75(-2.02%)
Feb 20, 2008 36.42 37.31 36.23 37.12 2,785,030 +0.69(+1.89%)
Feb 19, 2008 36.50 37.00 36.15 36.43 2,376,078 +0.21(+0.58%)
Feb 18, 2008 36.49 37.00 35.46 36.22 0 +0.00(+0.00%)
Feb 15, 2008 36.49 37.00 35.46 36.22 2,812,015 +0.10(+0.28%)
Feb 14, 2008 35.94 37.24 35.93 36.12 4,523,000 +0.83(+2.35%)
Feb 13, 2008 34.58 35.39 33.90 35.29 3,742,849 +1.46(+4.32%)
Feb 12, 2008 32.93 34.25 32.72 33.83 3,470,950 +1.33(+4.09%)
Feb 11, 2008 32.85 32.85 32.00 32.50 3,239,726 -0.08(-0.25%)
Feb 08, 2008 32.35 32.78 32.25 32.58 3,754,671 +0.60(+1.88%)
Feb 07, 2008 31.81 32.23 31.21 31.98 3,730,235 +0.13(+0.41%)
Feb 06, 2008 32.29 32.92 31.25 31.85 4,268,455 -0.30(-0.93%)
Feb 05, 2008 33.17 33.24 32.00 32.15 4,562,944 -1.58(-4.68%)
Feb 04, 2008 33.49 34.11 33.14 33.73 4,507,605 +0.39(+1.17%)
Feb 01, 2008 33.81 34.43 32.83 33.34 5,253,371 -0.47(-1.39%)
Jan 31, 2008 33.87 33.98 33.27 33.81 2,925,100 -0.34(-1.00%)
Jan 30, 2008 34.13 34.73 33.63 34.15 2,793,450 -0.34(-0.99%)
Jan 29, 2008 34.50 34.91 33.70 34.49 3,004,304 -0.01(-0.03%)
Jan 28, 2008 34.99 35.20 33.97 34.50 3,024,800 -0.17(-0.49%)
Jan 25, 2008 35.99 35.99 34.32 34.67 3,196,622 -0.27(-0.77%)
Jan 24, 2008 34.98 35.60 34.34 34.94 2,738,195 +0.91(+2.67%)
Jan 23, 2008 33.78 34.44 31.82 34.03 4,812,249 -0.47(-1.36%)
Jan 22, 2008 31.01 34.85 30.78 34.50 7,322,605 +0.21(+0.61%)
Jan 21, 2008 34.29 34.29 34.29 34.29 0 +0.00(+0.00%)
Jan 18, 2008 34.63 35.64 33.26 34.29 3,359,876 -0.17(-0.49%)
Jan 17, 2008 36.37 36.66 34.15 34.46 3,338,688 -1.74(-4.81%)
Jan 16, 2008 37.11 37.44 35.80 36.20 3,708,312 -1.55(-4.11%)
Jan 15, 2008 39.00 39.32 37.66 37.75 2,313,620 -1.68(-4.26%)
Jan 14, 2008 39.02 39.65 38.82 39.43 1,445,756 +0.81(+2.10%)
Jan 11, 2008 39.52 39.52 38.46 38.62 1,410,396 -0.91(-2.30%)
Jan 10, 2008 38.40 39.83 38.12 39.53 2,978,830 +0.84(+2.17%)
Jan 09, 2008 39.13 39.69 38.33 38.69 3,672,864 -1.05(-2.64%)
Jan 08, 2008 40.55 41.24 39.63 39.74 2,287,646 -0.72(-1.78%)
Jan 07, 2008 40.59 41.24 39.50 40.46 2,228,300 -0.08(-0.20%)
Jan 04, 2008 41.90 41.90 40.15 40.54 2,572,445 -1.46(-3.48%)
Jan 03, 2008 41.67 42.12 40.80 42.00 2,357,162 +0.67(+1.62%)
Jan 02, 2008 40.16 41.52 40.03 41.33 2,772,843 +1.52(+3.82%)
Jan 01, 2008 39.81 39.81 39.81 39.81 0 +0.00(+0.00%)
Dec 31, 2007 40.00 40.79 39.72 39.81 948,398 -0.61(-1.51%)
Dec 28, 2007 39.62 40.61 39.62 40.42 1,080,445 +0.60(+1.51%)
Dec 27, 2007 40.11 40.85 39.37 39.82 1,583,300 -0.88(-2.16%)
Dec 26, 2007 39.75 40.83 39.28 40.70 1,351,669 +0.98(+2.47%)
Dec 24, 2007 39.76 40.02 38.92 39.72 1,093,605 -0.24(-0.60%)
Dec 21, 2007 38.93 40.31 38.59 39.96 3,817,804 +1.37(+3.55%)
Dec 20, 2007 37.11 38.99 37.06 38.59 3,829,181 +1.89(+5.15%)
Dec 19, 2007 35.17 37.44 35.17 36.70 2,626,691 +1.25(+3.53%)
Dec 18, 2007 35.42 36.25 34.98 35.45 3,091,882 +0.10(+0.28%)
Dec 17, 2007 36.35 36.35 35.16 35.35 2,556,375 -0.83(-2.29%)
Dec 14, 2007 36.00 36.31 35.72 36.18 2,146,300 -0.26(-0.71%)
Dec 13, 2007 36.66 36.77 35.33 36.44 2,893,493 -0.29(-0.79%)
Dec 12, 2007 38.56 38.73 36.12 36.73 4,585,043 -1.13(-2.98%)
Dec 11, 2007 39.67 39.67 37.75 37.86 2,476,287 -1.52(-3.86%)
Dec 10, 2007 39.00 39.46 38.81 39.38 2,175,818 +0.46(+1.18%)
Dec 07, 2007 39.03 39.50 38.57 38.92 2,685,427 -0.07(-0.18%)
Dec 06, 2007 39.18 39.20 38.57 38.99 3,207,975 -0.01(-0.03%)
Dec 05, 2007 39.86 39.86 38.86 39.00 2,067,605 +0.16(+0.41%)
Dec 04, 2007 39.27 39.27 37.67 38.84 3,663,850 -0.89(-2.24%)
Dec 03, 2007 41.40 41.40 39.73 39.73 3,080,353 -1.64(-3.96%)
Nov 30, 2007 42.16 42.67 40.82 41.37 2,071,657 -0.27(-0.65%)
Nov 29, 2007 41.00 42.59 40.36 41.64 2,310,896 +0.27(+0.65%)
Nov 28, 2007 39.86 41.52 39.86 41.37 2,706,932 +0.80(+1.97%)
Nov 27, 2007 39.84 40.97 39.20 40.57 2,849,118 +0.40(+1.00%)
Nov 26, 2007 42.18 42.18 40.14 40.17 1,940,716 -0.78(-1.90%)
Nov 23, 2007 39.70 41.33 39.70 40.95 912,897 +1.09(+2.73%)
Nov 21, 2007 41.43 41.43 39.50 39.86 3,287,075 -1.89(-4.53%)
Nov 20, 2007 40.19 42.07 40.19 41.75 3,016,800 +1.22(+3.01%)
Nov 19, 2007 42.16 42.16 40.06 40.53 3,059,412 -1.75(-4.14%)
Nov 16, 2007 42.00 42.77 41.82 42.28 2,225,553 +0.37(+0.88%)
Nov 15, 2007 43.72 43.72 41.64 41.91 2,976,691 -1.73(-3.96%)
Nov 14, 2007 44.34 44.52 43.25 43.64 2,431,775 +0.05(+0.11%)
Nov 13, 2007 43.25 44.48 42.25 43.59 3,922,914 +0.74(+1.73%)
Nov 12, 2007 46.10 46.25 42.74 42.85 5,180,295 -4.38(-9.27%)
Nov 09, 2007 47.11 47.82 46.12 47.23 3,918,812 -0.32(-0.67%)
Nov 08, 2007 49.51 49.51 46.40 47.55 3,645,175 -1.02(-2.10%)
Nov 07, 2007 49.64 50.72 48.42 48.57 3,531,650 -1.40(-2.80%)
Nov 06, 2007 48.56 50.32 48.33 49.97 3,691,500 +2.14(+4.47%)
Nov 05, 2007 47.09 48.06 46.70 47.83 3,906,158 +0.24(+0.50%)
Nov 02, 2007 46.05 47.59 45.89 47.59 4,555,900 +2.37(+5.24%)
Nov 01, 2007 45.96 46.09 44.21 45.22 8,663,200 -3.83(-7.81%)
Oct 31, 2007 50.40 51.52 48.21 49.05 6,035,300 -1.45(-2.87%)
Oct 30, 2007 50.80 51.29 50.26 50.50 2,726,700 -1.02(-1.98%)
Oct 29, 2007 50.99 52.33 50.96 51.52 3,341,800 +0.95(+1.88%)
Oct 26, 2007 49.45 50.67 49.00 50.57 3,416,800 +1.82(+3.73%)
Oct 25, 2007 47.75 48.90 47.57 48.75 3,231,900 +1.64(+3.48%)
Oct 24, 2007 47.42 48.39 46.23 47.11 4,012,100 -0.54(-1.13%)
Oct 23, 2007 45.78 47.65 45.75 47.65 3,994,413 +2.76(+6.15%)
Oct 22, 2007 44.18 45.42 43.41 44.89 3,159,800 -0.30(-0.66%)
Oct 19, 2007 45.68 45.69 44.34 45.19 2,498,800 -0.49(-1.07%)
Oct 18, 2007 44.50 45.75 44.26 45.68 2,128,900 +1.00(+2.24%)
Oct 17, 2007 45.57 45.79 44.00 44.68 1,969,000 -0.25(-0.56%)
Oct 16, 2007 45.35 45.60 44.47 44.93 2,207,200 -0.41(-0.90%)
Oct 15, 2007 44.47 45.80 44.40 45.34 4,094,100 +1.49(+3.40%)
Oct 12, 2007 43.19 43.91 42.64 43.85 1,805,251 +0.93(+2.17%)
Oct 11, 2007 43.35 44.25 42.25 42.92 2,866,700 +0.19(+0.44%)
Oct 10, 2007 44.08 44.12 42.50 42.73 2,809,600 -1.23(-2.80%)
Oct 09, 2007 42.57 44.29 42.05 43.96 2,430,300 +1.59(+3.75%)
Oct 08, 2007 42.74 42.92 41.83 42.37 1,120,900 -0.18(-0.42%)
Oct 05, 2007 43.18 43.22 42.22 42.55 2,386,500 +0.37(+0.88%)
Oct 04, 2007 42.00 42.37 41.68 42.18 2,779,000 +0.51(+1.22%)
Oct 03, 2007 43.56 43.93 41.23 41.67 4,738,400 -2.06(-4.71%)
Oct 02, 2007 44.66 45.02 43.43 43.73 3,046,200 -1.22(-2.71%)
Oct 01, 2007 46.24 46.24 44.88 44.95 3,250,263 -1.29(-2.79%)
Sep 28, 2007 46.97 47.00 45.91 46.24 2,183,800 -0.08(-0.17%)
Sep 27, 2007 47.26 47.49 46.03 46.32 2,333,200 -0.72(-1.53%)
Sep 26, 2007 45.98 47.54 45.73 47.04 3,875,400 +1.45(+3.18%)
Sep 25, 2007 45.07 46.20 44.73 45.59 2,802,050 +0.53(+1.18%)
Sep 24, 2007 44.15 46.01 44.10 45.06 3,755,659 +1.17(+2.67%)
Sep 21, 2007 43.63 44.51 43.40 43.89 2,729,800 +0.49(+1.13%)
Sep 20, 2007 43.53 43.98 42.75 43.40 2,317,800 +0.25(+0.58%)
Sep 19, 2007 44.47 44.60 42.73 43.15 2,796,192 -1.05(-2.38%)
Sep 18, 2007 43.61 44.39 42.90 44.20 3,364,663 +1.20(+2.79%)
Sep 17, 2007 44.64 44.76 42.60 43.00 2,913,900 -1.68(-3.76%)
Sep 14, 2007 44.07 45.10 43.75 44.68 2,186,350 +0.68(+1.55%)
Sep 13, 2007 43.29 44.69 42.81 44.00 2,895,500 +1.21(+2.83%)
Sep 12, 2007 41.85 43.24 41.83 42.79 3,359,000 +1.21(+2.91%)
Sep 11, 2007 39.93 42.00 39.88 41.58 2,850,000 +2.18(+5.53%)
Sep 10, 2007 40.92 41.00 38.99 39.40 2,499,100 -1.17(-2.88%)
Sep 07, 2007 40.57 41.06 40.25 40.57 2,588,700 -0.90(-2.17%)
Sep 06, 2007 40.63 41.89 39.85 41.47 3,369,100 +0.97(+2.40%)
Sep 05, 2007 40.66 41.20 40.22 40.50 2,877,000 -0.53(-1.29%)
Sep 04, 2007 40.38 41.33 40.38 41.03 2,126,700 +0.65(+1.61%)
Aug 31, 2007 39.13 40.55 38.90 40.38 2,420,200 +2.15(+5.62%)
Aug 30, 2007 38.36 38.92 37.55 38.23 2,013,200 -0.79(-2.02%)
Aug 29, 2007 38.35 39.05 37.90 39.02 1,820,700 +1.42(+3.78%)
Aug 28, 2007 39.21 39.65 37.53 37.60 2,276,900 -2.21(-5.55%)
Aug 27, 2007 40.33 40.49 39.71 39.81 2,174,962 +0.07(+0.18%)
Aug 24, 2007 38.51 39.98 38.10 39.74 3,244,000 +1.17(+3.03%)
Aug 23, 2007 39.91 40.18 37.48 38.57 4,630,400 -0.38(-0.98%)
Aug 22, 2007 37.09 39.22 37.09 38.95 4,878,800 +2.67(+7.36%)
Aug 21, 2007 36.62 36.79 35.60 36.28 3,357,700 -1.01(-2.71%)
Aug 20, 2007 37.03 37.50 36.32 37.29 2,299,400 +0.84(+2.30%)
Aug 17, 2007 37.39 37.40 35.27 36.45 4,204,251 +1.21(+3.43%)
Aug 16, 2007 37.18 37.18 34.22 35.24 6,880,640 -2.29(-6.10%)
Aug 15, 2007 38.16 38.97 37.41 37.53 3,326,090 -1.45(-3.72%)
Aug 14, 2007 39.43 40.00 38.30 38.98 2,346,000 -0.61(-1.54%)
Aug 13, 2007 40.00 40.75 39.47 39.59 2,269,600 +0.19(+0.48%)
Aug 10, 2007 38.13 39.72 37.13 39.40 3,941,916 +1.00(+2.60%)
Aug 09, 2007 38.39 39.94 37.82 38.40 3,797,450 -1.20(-3.03%)
Aug 08, 2007 38.80 41.20 38.77 39.60 3,594,990 +1.43(+3.75%)
Aug 07, 2007 38.82 38.82 37.70 38.17 3,285,300 -0.61(-1.57%)
Aug 06, 2007 39.63 39.63 37.30 38.78 3,906,738 -0.36(-0.92%)
Aug 03, 2007 39.88 40.12 39.06 39.14 3,090,900 -0.79(-1.98%)
Aug 02, 2007 39.93 40.34 38.91 39.93 3,516,435 +0.22(+0.55%)
Aug 01, 2007 40.40 41.08 38.90 39.71 5,494,126 -1.07(-2.62%)
Jul 31, 2007 41.15 42.14 40.56 40.78 6,406,636 +0.78(+1.95%)
Jul 30, 2007 40.99 41.05 38.80 40.00 8,617,396 -0.48(-1.19%)
Jul 27, 2007 40.37 41.09 40.01 40.48 5,414,785 -0.23(-0.56%)
Jul 26, 2007 41.91 41.91 39.52 40.71 6,970,411 -1.79(-4.21%)
Jul 25, 2007 41.47 42.99 41.34 42.50 6,059,345 +1.06(+2.56%)
Jul 24, 2007 44.00 44.00 41.14 41.44 8,782,146 -2.65(-6.01%)
Jul 23, 2007 45.64 45.94 43.84 44.09 6,130,322 -2.85(-6.07%)
Jul 20, 2007 47.69 47.70 46.49 46.94 2,335,300 -0.75(-1.57%)
Jul 19, 2007 47.80 48.27 47.22 47.69 2,813,400 +0.08(+0.17%)
Jul 18, 2007 46.08 47.61 45.36 47.61 4,755,073 +0.87(+1.86%)
Jul 17, 2007 48.23 48.60 46.46 46.74 5,056,000 -1.75(-3.61%)
Jul 16, 2007 50.36 50.36 47.52 48.49 5,467,616 -2.16(-4.26%)
Jul 13, 2007 49.85 50.87 49.84 50.65 1,966,700 +0.64(+1.28%)
Jul 12, 2007 49.27 50.60 49.27 50.01 4,307,000 -0.14(-0.28%)
Jul 11, 2007 51.25 51.94 49.87 50.15 3,174,400 -1.66(-3.20%)
Jul 10, 2007 52.02 52.56 51.16 51.81 2,432,121 -0.52(-0.99%)
Jul 09, 2007 50.87 52.44 50.42 52.33 3,265,900 +2.07(+4.12%)
Jul 06, 2007 49.91 50.84 49.39 50.26 2,405,600 +0.69(+1.39%)
Jul 05, 2007 48.56 49.85 48.16 49.57 2,397,000 +1.01(+2.08%)
Jul 03, 2007 49.80 49.80 47.66 48.56 2,709,600 -0.86(-1.74%)
Jul 02, 2007 50.10 51.00 48.77 49.42 3,506,150 -1.32(-2.60%)
Jun 29, 2007 50.89 50.93 50.20 50.74 1,756,700 +0.29(+0.57%)
Jun 28, 2007 51.00 51.20 50.04 50.45 2,572,000 +0.28(+0.56%)
Jun 27, 2007 48.57 50.43 46.75 50.17 4,991,759 +1.54(+3.17%)
Jun 26, 2007 51.94 52.10 48.60 48.63 4,856,100 -2.88(-5.59%)
Jun 25, 2007 53.21 53.23 51.37 51.51 2,333,900 -1.64(-3.09%)
Jun 22, 2007 54.15 54.20 52.70 53.15 2,647,895 -1.10(-2.03%)
Jun 21, 2007 53.29 54.25 52.51 54.25 1,698,834 +0.96(+1.80%)
Jun 20, 2007 54.53 54.89 53.15 53.29 2,034,900 -1.11(-2.04%)
Jun 19, 2007 54.42 54.74 53.44 54.40 1,760,500 +0.05(+0.09%)
Jun 18, 2007 55.76 55.85 54.17 54.35 2,253,400 -1.25(-2.25%)
Jun 15, 2007 54.30 56.00 54.00 55.60 4,038,200 +1.84(+3.42%)
Jun 14, 2007 52.68 53.83 52.36 53.76 2,633,500 +1.72(+3.31%)
Jun 13, 2007 51.27 52.19 50.96 52.04 2,168,900 +0.96(+1.88%)
Jun 12, 2007 51.85 52.26 50.90 51.08 2,101,700 -0.87(-1.67%)
Jun 11, 2007 52.10 52.78 51.82 51.95 1,792,195 -0.05(-0.10%)
Jun 08, 2007 50.78 52.04 50.27 52.00 3,122,825 +0.69(+1.34%)
Jun 07, 2007 52.20 53.39 50.63 51.31 3,745,000 -1.06(-2.02%)
Jun 06, 2007 53.12 54.18 51.96 52.37 3,250,462 -1.59(-2.95%)
Jun 05, 2007 54.90 55.00 53.34 53.96 3,660,372 -0.69(-1.26%)
Jun 04, 2007 53.06 54.82 52.60 54.65 4,112,936 +1.46(+2.74%)
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.