Cameco Corporation (NY: CCJ )

24.99 USD -0.30 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.757 9.917 9.755 9.917 88,100 +0.13(+1.38%)
Jul 29, 2004 9.517 9.825 9.517 9.782 80,300 +0.27(+2.78%)
Jul 28, 2004 9.600 9.692 9.500 9.517 100,500 -0.11(-1.14%)
Jul 27, 2004 9.493 9.627 9.283 9.627 151,600 +0.09(+0.94%)
Jul 26, 2004 9.703 9.757 9.517 9.537 77,100 -0.19(-1.97%)
Jul 23, 2004 9.967 10.00 9.650 9.728 221,200 -0.30(-3.01%)
Jul 22, 2004 9.887 10.07 9.887 10.03 69,600 +0.06(+0.64%)
Jul 21, 2004 10.04 10.04 9.913 9.967 53,400 -0.05(-0.52%)
Jul 20, 2004 10.10 10.10 9.965 10.02 47,500 -0.11(-1.12%)
Jul 19, 2004 10.07 10.13 9.943 10.13 73,500 +0.06(+0.61%)
Jul 16, 2004 10.03 10.13 9.902 10.07 50,900 +0.06(+0.62%)
Jul 15, 2004 10.01 10.04 9.875 10.01 39,000 -0.01(-0.13%)
Jul 14, 2004 9.932 10.10 9.932 10.02 111,900 +0.10(+1.03%)
Jul 13, 2004 9.903 9.920 9.783 9.920 60,300 -0.08(-0.80%)
Jul 12, 2004 9.837 10.00 9.797 10.00 80,500 +0.17(+1.75%)
Jul 09, 2004 9.667 9.833 9.633 9.828 56,700 +0.14(+1.43%)
Jul 08, 2004 9.760 9.768 9.650 9.690 95,000 -0.05(-0.55%)
Jul 07, 2004 9.733 9.837 9.703 9.743 66,400 +0.00(+0.03%)
Jul 06, 2004 9.632 9.833 9.542 9.740 84,900 -0.06(-0.65%)
Jul 02, 2004 9.742 9.837 9.670 9.803 41,300 +0.11(+1.13%)
Jul 01, 2004 9.807 9.830 9.683 9.693 71,600 -0.07(-0.77%)
Jun 30, 2004 9.662 9.770 9.600 9.768 43,600 +0.15(+1.54%)
Jun 29, 2004 9.455 9.638 9.452 9.620 91,200 +0.12(+1.32%)
Jun 28, 2004 9.485 9.733 9.458 9.495 83,900 +0.05(+0.53%)
Jun 25, 2004 9.535 9.537 9.397 9.445 94,900 -0.12(-1.27%)
Jun 24, 2004 9.608 9.662 9.518 9.567 49,000 +0.00(+0.03%)
Jun 23, 2004 9.473 9.635 9.473 9.563 79,600 +0.09(+0.91%)
Jun 22, 2004 9.303 9.495 9.283 9.477 38,000 +0.17(+1.86%)
Jun 21, 2004 9.525 9.633 9.283 9.303 109,100 -0.15(-1.55%)
Jun 18, 2004 9.303 9.532 9.303 9.450 103,400 +0.21(+2.24%)
Jun 17, 2004 9.115 9.250 9.010 9.243 67,000 +0.18(+1.99%)
Jun 16, 2004 8.830 9.085 8.808 9.063 72,000 +0.20(+2.30%)
Jun 15, 2004 8.442 8.953 8.442 8.860 110,400 +0.40(+4.79%)
Jun 14, 2004 8.583 8.583 8.395 8.455 57,600 -0.13(-1.57%)
Jun 10, 2004 8.605 8.698 8.558 8.590 49,900 -0.08(-0.90%)
Jun 09, 2004 8.945 8.945 8.618 8.668 111,900 -0.29(-3.26%)
Jun 08, 2004 9.102 9.125 8.900 8.960 63,700 -0.20(-2.24%)
Jun 07, 2004 8.975 9.183 8.975 9.165 96,000 +0.26(+2.98%)
Jun 04, 2004 8.725 8.943 8.725 8.900 58,200 +0.17(+1.97%)
Jun 03, 2004 8.698 8.867 8.680 8.728 85,600 +0.14(+1.61%)
Jun 02, 2004 8.710 8.710 8.552 8.590 33,900 -0.05(-0.56%)
Jun 01, 2004 8.590 8.667 8.543 8.638 87,500 -0.08(-0.90%)
May 28, 2004 8.748 8.748 8.658 8.717 48,400 -0.05(-0.57%)
May 27, 2004 8.575 8.800 8.538 8.767 149,400 +0.31(+3.64%)
May 26, 2004 8.377 8.593 8.337 8.458 129,800 +0.08(+0.92%)
May 25, 2004 7.958 8.447 7.958 8.382 248,300 +0.33(+4.06%)
May 24, 2004 7.963 8.083 7.917 8.055 34,000 +0.11(+1.36%)
May 21, 2004 7.992 8.007 7.915 7.947 51,000 -0.02(-0.27%)
May 20, 2004 7.822 8.053 7.783 7.968 127,600 +0.15(+1.94%)
May 19, 2004 7.580 7.980 7.580 7.817 190,300 +0.38(+5.11%)
May 18, 2004 7.287 7.455 7.247 7.437 64,700 +0.19(+2.62%)
May 17, 2004 7.333 7.360 7.217 7.247 66,900 -0.07(-0.96%)
May 14, 2004 7.408 7.412 7.283 7.317 29,500 -0.09(-1.24%)
May 13, 2004 7.412 7.417 7.333 7.408 65,700 +0.01(+0.11%)
May 12, 2004 7.498 7.510 7.313 7.400 111,800 -0.07(-1.00%)
May 11, 2004 7.375 7.502 7.322 7.475 41,900 +0.15(+2.09%)
May 10, 2004 7.250 7.342 7.230 7.322 94,500 -0.20(-2.66%)
May 07, 2004 7.715 7.715 7.515 7.522 73,500 -0.24(-3.05%)
May 06, 2004 7.858 7.917 7.583 7.758 88,200 -0.10(-1.34%)
May 05, 2004 7.783 7.895 7.708 7.863 187,700 +0.16(+2.10%)
May 04, 2004 7.445 7.732 7.445 7.702 81,500 +0.32(+4.34%)
May 03, 2004 7.205 7.458 7.205 7.382 107,700 +0.13(+1.75%)
Apr 30, 2004 7.333 7.353 7.253 7.255 85,300 -0.14(-1.89%)
Apr 29, 2004 7.383 7.533 7.315 7.395 71,600 +0.00(+0.05%)
Apr 28, 2004 7.658 7.658 7.375 7.392 147,500 -0.38(-4.83%)
Apr 27, 2004 7.792 7.843 7.710 7.767 111,300 +0.01(+0.09%)
Apr 26, 2004 7.698 7.798 7.688 7.760 76,800 +0.13(+1.66%)
Apr 23, 2004 7.783 7.865 7.602 7.633 105,000 -0.14(-1.76%)
Apr 22, 2004 7.400 7.815 7.400 7.770 109,900 +0.39(+5.28%)
Apr 21, 2004 7.542 7.542 7.307 7.380 265,500 -0.25(-3.32%)
Apr 20, 2004 7.917 7.918 7.633 7.633 54,800 -0.33(-4.08%)
Apr 19, 2004 8.000 8.057 7.953 7.958 78,600 -0.03(-0.33%)
Apr 16, 2004 7.783 8.033 7.783 7.985 56,200 +0.20(+2.59%)
Apr 15, 2004 7.650 7.785 7.647 7.783 49,900 +0.15(+2.01%)
Apr 14, 2004 7.708 7.797 7.515 7.630 93,300 -0.21(-2.68%)
Apr 13, 2004 8.178 8.188 7.732 7.840 147,300 -0.30(-3.74%)
Apr 12, 2004 8.167 8.167 8.083 8.145 93,200 -0.03(-0.33%)
Apr 08, 2004 8.338 8.343 8.102 8.172 80,200 -0.20(-2.33%)
Apr 07, 2004 8.477 8.477 8.310 8.367 55,300 -0.09(-1.06%)
Apr 06, 2004 8.475 8.517 8.425 8.457 79,000 -0.02(-0.22%)
Apr 05, 2004 8.383 8.532 8.310 8.475 145,100 +0.11(+1.32%)
Apr 02, 2004 8.415 8.428 8.325 8.365 162,500 -0.04(-0.50%)
Apr 01, 2004 8.288 8.442 8.250 8.407 172,400 +0.11(+1.37%)
Mar 31, 2004 8.200 8.430 8.200 8.293 293,200 +0.11(+1.32%)
Mar 30, 2004 8.178 8.278 8.143 8.185 149,400 +0.04(+0.45%)
Mar 29, 2004 8.158 8.175 8.035 8.148 119,600 +0.12(+1.49%)
Mar 26, 2004 8.292 8.292 7.983 8.028 112,300 -0.16(-1.97%)
Mar 25, 2004 8.168 8.297 8.145 8.190 122,000 +0.05(+0.66%)
Mar 24, 2004 8.070 8.140 7.933 8.137 131,100 +0.07(+0.83%)
Mar 23, 2004 8.143 8.183 8.045 8.070 139,500 +0.04(+0.48%)
Mar 22, 2004 8.042 8.067 7.932 8.032 100,000 +0.02(+0.25%)
Mar 19, 2004 8.062 8.068 7.917 8.012 90,000 -0.07(-0.89%)
Mar 18, 2004 7.555 8.235 7.555 8.083 216,200 +0.57(+7.59%)
Mar 17, 2004 7.557 7.623 7.465 7.513 113,500 -0.01(-0.13%)
Mar 16, 2004 7.562 7.658 7.480 7.523 67,400 +0.08(+1.01%)
Mar 15, 2004 7.642 7.642 7.445 7.448 71,100 -0.21(-2.76%)
Mar 12, 2004 7.708 7.742 7.627 7.660 64,000 -0.03(-0.41%)
Mar 11, 2004 7.573 7.860 7.525 7.692 161,100 +0.09(+1.18%)
Mar 10, 2004 7.918 7.918 7.602 7.602 140,900 -0.31(-3.98%)
Mar 09, 2004 8.075 8.128 7.912 7.917 52,200 -0.18(-2.28%)
Mar 08, 2004 8.088 8.203 8.088 8.102 98,200 +0.01(+0.19%)
Mar 05, 2004 7.975 8.093 7.948 8.087 71,500 +0.22(+2.75%)
Mar 04, 2004 7.833 7.908 7.808 7.870 64,700 +0.01(+0.19%)
Mar 03, 2004 7.875 7.908 7.817 7.855 57,700 -0.09(-1.15%)
Mar 02, 2004 8.092 8.113 7.922 7.947 163,100 -0.08(-1.04%)
Mar 01, 2004 8.025 8.052 7.925 8.030 150,800 +0.07(+0.94%)
Feb 27, 2004 7.733 7.962 7.733 7.955 85,100 +0.23(+2.98%)
Feb 26, 2004 7.542 7.732 7.517 7.725 147,600 +0.11(+1.49%)
Feb 25, 2004 7.658 7.680 7.577 7.612 45,600 -0.08(-1.08%)
Feb 24, 2004 7.692 7.720 7.658 7.695 94,000 -0.01(-0.15%)
Feb 23, 2004 7.883 7.893 7.673 7.707 64,200 -0.17(-2.10%)
Feb 20, 2004 8.025 8.025 7.868 7.872 74,500 -0.19(-2.42%)
Feb 19, 2004 8.065 8.128 7.867 8.067 98,100 +0.02(+0.21%)
Feb 18, 2004 8.067 8.212 7.985 8.050 170,300 +0.04(+0.56%)
Feb 17, 2004 7.793 8.052 7.793 8.005 256,200 +0.31(+4.07%)
Feb 13, 2004 7.697 7.758 7.650 7.692 92,400 +0.04(+0.59%)
Feb 12, 2004 7.667 7.710 7.598 7.647 100,000 +0.00(+0.07%)
Feb 11, 2004 7.508 7.665 7.467 7.642 125,800 +0.14(+1.89%)
Feb 10, 2004 7.538 7.543 7.455 7.500 87,500 -0.01(-0.13%)
Feb 09, 2004 7.683 7.683 7.468 7.510 113,300 -0.06(-0.75%)
Feb 06, 2004 7.493 7.645 7.493 7.567 95,300 +0.20(+2.67%)
Feb 05, 2004 7.278 7.393 7.250 7.370 66,400 +0.09(+1.31%)
Feb 04, 2004 7.302 7.417 7.150 7.275 166,900 +0.01(+0.11%)
Feb 03, 2004 7.458 7.458 7.193 7.267 125,200 -0.19(-2.57%)
Feb 02, 2004 7.563 7.608 7.448 7.458 79,200 -0.10(-1.37%)
Jan 30, 2004 7.533 7.607 7.420 7.562 112,400 +0.12(+1.64%)
Jan 29, 2004 7.488 7.660 7.257 7.440 204,100 -0.01(-0.09%)
Jan 28, 2004 7.875 7.892 7.412 7.447 437,500 -0.63(-7.78%)
Jan 27, 2004 8.458 8.522 7.668 8.075 481,100 -0.28(-3.31%)
Jan 26, 2004 8.508 8.550 8.347 8.352 85,800 -0.12(-1.47%)
Jan 23, 2004 8.575 8.585 8.387 8.477 87,500 -0.08(-0.97%)
Jan 22, 2004 8.718 8.732 8.532 8.560 80,400 -0.16(-1.82%)
Jan 21, 2004 8.767 8.767 8.642 8.718 82,200 -0.10(-1.11%)
Jan 20, 2004 8.475 8.867 8.475 8.817 208,600 +0.42(+4.96%)
Jan 16, 2004 8.417 8.478 8.337 8.400 151,100 -0.11(-1.25%)
Jan 15, 2004 8.617 8.642 8.345 8.507 164,600 -0.28(-3.19%)
Jan 14, 2004 8.875 8.948 8.713 8.787 130,400 -0.19(-2.12%)
Jan 13, 2004 8.865 9.013 8.673 8.977 193,300 -0.00(-0.02%)
Jan 12, 2004 8.700 9.013 8.035 8.978 811,100 -0.17(-1.88%)
Jan 09, 2004 8.958 9.287 8.950 9.150 327,500 -0.37(-3.92%)
Jan 08, 2004 9.392 9.622 9.390 9.523 103,900 +0.13(+1.40%)
Jan 07, 2004 9.633 9.633 9.142 9.392 495,400 -0.35(-3.59%)
Jan 06, 2004 10.17 10.17 9.672 9.742 231,300 -0.33(-3.26%)
Jan 05, 2004 9.928 10.10 9.833 10.07 210,500 +0.25(+2.58%)
Jan 02, 2004 9.767 9.955 9.707 9.817 173,900 +0.22(+2.26%)
Dec 31, 2003 9.792 9.792 9.533 9.600 107,700 -0.13(-1.30%)
Dec 30, 2003 9.603 9.827 9.525 9.727 185,600 +0.12(+1.28%)
Dec 29, 2003 9.462 9.783 9.438 9.603 340,800 +0.14(+1.50%)
Dec 26, 2003 9.250 9.475 9.233 9.462 119,700 +0.34(+3.69%)
Dec 24, 2003 9.033 9.148 8.958 9.125 57,900 +0.14(+1.54%)
Dec 23, 2003 9.030 9.032 8.950 8.987 165,900 +0.05(+0.54%)
Dec 22, 2003 8.773 8.973 8.745 8.938 195,600 +0.22(+2.54%)
Dec 19, 2003 8.740 8.740 8.617 8.717 88,500 -0.04(-0.42%)
Dec 18, 2003 8.815 8.820 8.745 8.753 176,000 -0.06(-0.70%)
Dec 17, 2003 8.783 8.862 8.685 8.815 287,600 +0.03(+0.36%)
Dec 16, 2003 8.658 8.867 8.630 8.783 139,200 +0.25(+2.91%)
Dec 15, 2003 8.492 8.560 8.367 8.535 117,100 +0.03(+0.37%)
Dec 12, 2003 8.432 8.627 8.432 8.503 134,600 +0.14(+1.69%)
Dec 11, 2003 8.435 8.435 8.305 8.362 109,200 -0.19(-2.20%)
Dec 10, 2003 8.747 8.747 8.258 8.550 192,200 -0.22(-2.53%)
Dec 09, 2003 8.983 8.983 8.750 8.772 118,000 -0.20(-2.23%)
Dec 08, 2003 8.817 9.005 8.810 8.972 228,700 +0.24(+2.71%)
Dec 05, 2003 8.533 8.730 8.450 8.735 109,000 +0.24(+2.81%)
Dec 04, 2003 8.508 8.513 8.207 8.497 124,500 -0.03(-0.35%)
Dec 03, 2003 8.833 8.833 8.502 8.527 212,800 -0.21(-2.37%)
Dec 02, 2003 8.600 8.975 8.547 8.733 619,700 +0.18(+2.14%)
Dec 01, 2003 8.458 8.750 8.458 8.550 251,400 +0.10(+1.12%)
Nov 28, 2003 8.092 8.583 8.083 8.455 121,000 +0.45(+5.58%)
Nov 26, 2003 7.750 8.032 7.750 8.008 61,800 +0.35(+4.57%)
Nov 25, 2003 7.468 7.733 7.468 7.658 42,300 +0.27(+3.65%)
Nov 24, 2003 7.467 7.467 7.355 7.388 35,400 -0.08(-1.05%)
Nov 21, 2003 7.452 7.470 7.442 7.467 23,600 -0.06(-0.73%)
Nov 20, 2003 7.383 7.542 7.383 7.522 31,300 +0.19(+2.57%)
Nov 19, 2003 7.467 7.467 7.317 7.333 30,200 -0.08(-1.06%)
Nov 18, 2003 7.400 7.445 7.358 7.412 36,500 +0.05(+0.72%)
Nov 17, 2003 7.292 7.358 7.247 7.358 16,300 +0.07(+0.91%)
Nov 14, 2003 7.303 7.312 7.267 7.292 22,200 -0.04(-0.48%)
Nov 13, 2003 7.327 7.392 7.308 7.327 125,200 +0.02(+0.34%)
Nov 12, 2003 7.297 7.328 7.285 7.302 31,100 +0.16(+2.22%)
Nov 11, 2003 7.265 7.265 7.107 7.143 20,300 -0.15(-2.01%)
Nov 10, 2003 7.155 7.343 7.242 7.290 53,900 +0.13(+1.89%)
Nov 07, 2003 7.120 7.183 7.120 7.155 19,800 +0.10(+1.42%)
Nov 06, 2003 7.165 7.165 6.997 7.055 26,000 -0.10(-1.33%)
Nov 05, 2003 7.197 7.217 7.142 7.150 17,000 -0.06(-0.88%)
Nov 04, 2003 7.120 7.213 7.147 7.213 29,700 +0.09(+1.31%)
Nov 03, 2003 7.150 7.152 7.120 7.120 26,317 -0.10(-1.36%)
Oct 31, 2003 7.212 7.218 7.092 7.218 120,800 +0.05(+0.74%)
Oct 30, 2003 7.112 7.165 7.083 7.165 42,500 +0.12(+1.68%)
Oct 29, 2003 7.067 7.068 7.033 7.047 20,000 +0.04(+0.55%)
Oct 28, 2003 6.822 7.008 6.822 7.008 59,500 +0.18(+2.64%)
Oct 27, 2003 6.825 6.840 6.787 6.828 13,700 -0.02(-0.32%)
Oct 24, 2003 6.887 6.942 6.845 6.850 23,200 -0.02(-0.34%)
Oct 23, 2003 6.977 6.977 6.860 6.873 13,300 -0.14(-2.04%)
Oct 22, 2003 7.117 7.162 7.005 7.017 21,800 +0.00(+0.05%)
Oct 21, 2003 6.912 7.043 6.892 7.013 20,200 +0.12(+1.81%)
Oct 20, 2003 6.950 6.975 6.880 6.888 18,000 -0.02(-0.26%)
Oct 17, 2003 6.992 6.992 6.858 6.907 20,000 -0.09(-1.31%)
Oct 16, 2003 6.710 7.030 6.710 6.998 50,500 +0.30(+4.43%)
Oct 15, 2003 6.788 6.807 6.687 6.702 21,300 -0.10(-1.52%)
Oct 14, 2003 6.650 6.915 6.650 6.805 44,600 +0.08(+1.14%)
Oct 13, 2003 6.683 6.683 6.683 6.728 16,800 +0.11(+1.69%)
Oct 10, 2003 6.442 6.682 6.442 6.617 34,900 +0.28(+4.34%)
Oct 09, 2003 6.425 6.440 6.285 6.342 17,200 -0.07(-1.07%)
Oct 08, 2003 6.415 6.547 6.392 6.410 30,200 +0.00(+0.03%)
Oct 07, 2003 6.290 6.387 6.258 6.408 47,300 +0.19(+3.08%)
Oct 06, 2003 6.133 6.217 6.133 6.217 25,700 +0.08(+1.30%)
Oct 03, 2003 6.100 6.198 6.092 6.137 21,700 +0.08(+1.29%)
Oct 02, 2003 6.005 6.055 5.990 6.058 11,500 +0.08(+1.39%)
Oct 01, 2003 5.848 5.978 5.848 5.975 43,700 +0.16(+2.75%)
Sep 30, 2003 5.800 5.852 5.767 5.815 425,300 +0.06(+0.98%)
Sep 29, 2003 5.673 5.763 5.628 5.758 14,300 +0.00(+0.00%)
Sep 26, 2003 5.803 5.813 5.745 5.758 17,500 -0.08(-1.29%)
Sep 25, 2003 5.840 5.875 5.833 5.833 3,600 +0.00(+0.06%)
Sep 24, 2003 5.832 5.883 5.803 5.830 21,600 -0.05(-0.88%)
Sep 23, 2003 5.925 5.925 5.880 5.882 20,200 -0.03(-0.45%)
Sep 22, 2003 6.050 6.058 5.907 5.908 27,500 -0.12(-1.99%)
Sep 19, 2003 6.025 6.083 6.023 6.028 44,200 +0.10(+1.63%)
Sep 18, 2003 5.862 5.942 5.853 5.932 6,000 +0.08(+1.40%)
Sep 17, 2003 5.850 5.850 5.850 5.850 17,900 +0.03(+0.54%)
Sep 16, 2003 5.798 5.865 5.818 5.818 12,800 +0.02(+0.34%)
Sep 15, 2003 5.767 5.800 5.727 5.798 5,200 +0.06(+1.02%)
Sep 12, 2003 5.700 5.775 5.677 5.740 22,800 +0.05(+0.85%)
Sep 11, 2003 5.617 5.705 5.612 5.692 6,600 +0.02(+0.38%)
Sep 10, 2003 5.683 5.683 5.633 5.670 39,900 -0.18(-3.08%)
Sep 09, 2003 5.693 5.850 5.693 5.850 17,000 +0.16(+2.81%)
Sep 08, 2003 5.832 5.832 5.573 5.690 32,900 -0.13(-2.23%)
Sep 05, 2003 5.733 5.875 5.733 5.820 11,000 +0.06(+1.07%)
Sep 04, 2003 5.708 5.760 5.700 5.758 14,800 -0.02(-0.29%)
Sep 03, 2003 5.732 5.783 5.730 5.775 44,000 +0.02(+0.32%)
Sep 02, 2003 5.792 5.798 5.732 5.757 10,700 -0.00(-0.03%)
Aug 29, 2003 5.692 5.758 5.692 5.758 19,100 +0.09(+1.62%)
Aug 28, 2003 5.668 5.725 5.647 5.667 11,300 +0.01(+0.15%)
Aug 27, 2003 5.625 5.675 5.620 5.658 12,300 -0.04(-0.70%)
Aug 26, 2003 5.600 5.698 5.560 5.698 7,200 +0.11(+2.06%)
Aug 25, 2003 5.568 5.583 5.538 5.583 4,000 +0.04(+0.66%)
Aug 22, 2003 5.700 5.710 5.530 5.547 18,900 -0.12(-2.12%)
Aug 21, 2003 5.700 5.700 5.637 5.667 27,100 +0.04(+0.74%)
Aug 20, 2003 5.363 5.650 5.328 5.625 27,800 +0.26(+4.91%)
Aug 19, 2003 5.417 5.417 5.342 5.362 13,600 -0.04(-0.68%)
Aug 18, 2003 5.390 5.407 5.333 5.398 16,500 +0.03(+0.59%)
Aug 15, 2003 5.250 5.383 5.250 5.367 5,800 +0.14(+2.61%)
Aug 14, 2003 5.333 5.333 5.192 5.230 32,800 -0.12(-2.18%)
Aug 13, 2003 5.392 5.392 5.347 5.347 15,100 -0.03(-0.53%)
Aug 12, 2003 5.490 5.490 5.375 5.375 25,600 -0.11(-2.07%)
Aug 11, 2003 5.483 5.507 5.458 5.488 70,100 +0.09(+1.67%)
Aug 08, 2003 5.417 5.422 5.333 5.398 92,900 +0.00(+0.00%)
Aug 07, 2003 5.400 5.460 5.398 5.398 16,400 -0.03(-0.49%)
Aug 06, 2003 5.367 5.440 5.305 5.425 20,300 +0.04(+0.65%)
Aug 05, 2003 5.208 5.390 5.208 5.390 59,800 +0.22(+4.32%)
Aug 04, 2003 5.208 5.208 5.138 5.167 2,300 -0.02(-0.42%)
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.