Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 31.47 32.02 31.31 31.79 2,532,354 +0.35(+1.12%)
Jul 28, 2006 31.09 31.54 30.69 31.44 2,756,510 +0.97(+3.19%)
Jul 27, 2006 31.19 31.47 30.37 30.47 2,396,681 -0.48(-1.54%)
Jul 26, 2006 31.19 31.19 30.44 30.95 1,775,421 -0.10(-0.31%)
Jul 25, 2006 30.58 31.23 30.14 31.04 1,721,328 +0.46(+1.51%)
Jul 24, 2006 29.85 30.68 29.72 30.58 1,826,503 +1.06(+3.59%)
Jul 21, 2006 30.91 30.91 29.29 29.52 1,888,001 -0.93(-3.06%)
Jul 20, 2006 31.78 32.05 30.37 30.45 1,609,501 -1.27(-4.02%)
Jul 19, 2006 30.34 31.93 29.76 31.73 2,338,195 +1.09(+3.56%)
Jul 18, 2006 31.12 31.54 30.32 30.64 1,816,839 -0.37(-1.21%)
Jul 17, 2006 31.79 31.91 30.81 31.01 1,694,720 -0.86(-2.70%)
Jul 14, 2006 31.87 32.06 30.79 31.87 2,143,910 +0.07(+0.23%)
Jul 13, 2006 32.51 32.68 31.75 31.80 1,909,965 -0.96(-2.92%)
Jul 12, 2006 32.83 33.66 32.63 32.76 3,264,938 +0.01(+0.02%)
Jul 11, 2006 31.79 32.85 31.71 32.75 1,724,968 +0.79(+2.47%)
Jul 10, 2006 31.62 32.31 31.43 31.96 1,440,569 -0.12(-0.37%)
Jul 07, 2006 31.93 32.68 31.77 32.08 1,428,520 -0.18(-0.54%)
Jul 06, 2006 31.97 32.80 31.91 32.25 1,649,036 +0.18(+0.55%)
Jul 05, 2006 32.35 32.64 31.67 32.08 2,458,180 -0.71(-2.16%)
Jul 03, 2006 31.95 33.01 31.86 32.79 1,034,177 +0.94(+2.95%)
Jun 30, 2006 31.87 32.32 31.30 31.85 2,223,481 +0.10(+0.30%)
Jun 29, 2006 30.12 31.83 30.12 31.75 2,726,262 +2.03(+6.84%)
Jun 28, 2006 29.59 29.98 28.91 29.72 2,691,623 +0.10(+0.32%)
Jun 27, 2006 30.91 31.11 29.46 29.62 2,976,021 -1.35(-4.37%)
Jun 26, 2006 31.50 31.68 30.79 30.98 1,451,739 -0.37(-1.19%)
Jun 23, 2006 30.80 31.73 30.62 31.35 2,284,603 +0.37(+1.21%)
Jun 22, 2006 30.72 31.52 29.97 30.98 3,199,173 +0.35(+1.14%)
Jun 21, 2006 29.00 30.87 29.00 30.63 2,403,082 +1.59(+5.49%)
Jun 20, 2006 29.08 29.78 28.60 29.03 2,399,442 +0.33(+1.14%)
Jun 19, 2006 29.94 30.04 28.62 28.71 2,450,398 -1.59(-5.23%)
Jun 16, 2006 30.44 31.23 29.92 30.29 3,798,971 -0.12(-0.39%)
Jun 15, 2006 29.10 30.46 28.87 30.41 3,944,810 +2.26(+8.04%)
Jun 14, 2006 28.17 28.64 27.60 28.15 4,593,179 +0.62(+2.26%)
Jun 13, 2006 28.21 28.48 27.22 27.53 6,772,106 -1.57(-5.39%)
Jun 12, 2006 30.04 30.36 29.01 29.10 2,592,221 -0.84(-2.79%)
Jun 09, 2006 31.13 31.41 29.53 29.93 3,271,339 -0.23(-0.77%)
Jun 08, 2006 30.09 30.44 28.44 30.17 6,307,605 -0.80(-2.57%)
Jun 07, 2006 31.53 32.12 30.91 30.96 3,488,717 -1.02(-3.19%)
Jun 06, 2006 33.24 33.24 31.35 31.98 4,577,993 -1.60(-4.77%)
Jun 05, 2006 34.74 35.59 33.30 33.58 3,019,572 -1.08(-3.10%)
Jun 02, 2006 34.25 34.74 33.69 34.66 2,384,507 +0.92(+2.74%)
Jun 01, 2006 32.37 33.81 32.17 33.74 2,348,486 +0.69(+2.07%)
May 31, 2006 32.52 33.83 32.42 33.05 2,731,408 +0.69(+2.14%)
May 30, 2006 33.36 33.78 31.98 32.36 2,975,268 -1.04(-3.10%)
May 26, 2006 32.97 33.46 32.51 33.39 1,884,989 +0.56(+1.70%)
May 25, 2006 32.08 32.83 31.70 32.83 3,167,545 +1.47(+4.67%)
May 24, 2006 30.73 32.58 30.36 31.37 5,388,893 +0.19(+0.61%)
May 23, 2006 31.07 31.86 30.80 31.18 3,959,871 +1.00(+3.30%)
May 22, 2006 30.19 30.44 28.04 30.18 5,553,308 -0.76(-2.45%)
May 19, 2006 30.35 31.30 29.41 30.94 4,146,876 +0.27(+0.88%)
May 18, 2006 31.06 31.89 30.56 30.67 4,267,739 -0.73(-2.33%)
May 17, 2006 32.05 32.55 30.69 31.40 4,705,633 -0.39(-1.23%)
May 16, 2006 30.99 32.21 30.76 31.79 4,220,925 +0.91(+2.94%)
May 15, 2006 31.23 31.51 29.43 30.88 5,051,280 -1.94(-5.92%)
May 12, 2006 34.31 34.31 31.58 32.83 5,084,288 -1.83(-5.29%)
May 11, 2006 35.34 36.13 34.42 34.66 3,801,104 -0.56(-1.58%)
May 10, 2006 34.86 35.31 34.06 35.22 2,497,463 +0.56(+1.61%)
May 09, 2006 34.13 34.92 33.73 34.66 2,531,601 +0.80(+2.38%)
May 08, 2006 34.21 34.65 33.53 33.85 1,836,418 -0.38(-1.12%)
May 05, 2006 34.08 34.46 33.72 34.24 1,963,807 +0.53(+1.58%)
May 04, 2006 33.27 34.01 33.06 33.70 2,631,505 +0.25(+0.74%)
May 03, 2006 34.48 34.48 33.07 33.46 2,060,824 -0.64(-1.87%)
May 02, 2006 33.62 34.75 33.62 34.09 3,254,019 +0.80(+2.39%)
May 01, 2006 32.39 33.68 32.39 33.30 2,869,466 +0.91(+2.80%)
Apr 28, 2006 32.05 32.60 31.97 32.39 2,104,250 +0.68(+2.14%)
Apr 27, 2006 32.55 32.87 31.39 31.71 2,283,850 -1.19(-3.61%)
Apr 26, 2006 33.26 33.30 32.52 32.90 1,490,646 +0.05(+0.15%)
Apr 25, 2006 33.46 33.91 32.52 32.85 1,784,332 -0.39(-1.17%)
Apr 24, 2006 33.31 33.63 32.68 33.24 1,435,046 -0.06(-0.19%)
Apr 21, 2006 33.16 34.12 32.90 33.30 2,627,991 +0.33(+1.01%)
Apr 20, 2006 34.61 34.61 32.47 32.97 3,657,650 -1.29(-3.77%)
Apr 19, 2006 33.11 34.33 32.77 34.26 4,104,831 +1.51(+4.62%)
Apr 18, 2006 32.04 33.35 31.95 32.75 4,185,658 +0.96(+3.03%)
Apr 17, 2006 31.15 31.81 31.09 31.78 2,203,400 +1.13(+3.69%)
Apr 13, 2006 30.48 30.82 29.89 30.65 1,508,594 +0.18(+0.58%)
Apr 12, 2006 29.72 30.49 29.71 30.48 1,408,565 +0.76(+2.55%)
Apr 11, 2006 30.13 30.59 29.51 29.72 1,489,517 -0.12(-0.40%)
Apr 10, 2006 29.54 30.25 29.30 29.84 2,892,685 -0.02(-0.08%)
Apr 07, 2006 30.48 30.76 29.64 29.86 3,005,767 -1.29(-4.14%)
Apr 06, 2006 31.65 31.71 30.60 31.15 3,170,181 -0.09(-0.28%)
Apr 05, 2006 30.36 31.39 30.36 31.24 3,109,310 +0.96(+3.18%)
Apr 04, 2006 30.01 30.44 29.46 30.28 2,667,400 +0.45(+1.52%)
Apr 03, 2006 28.92 30.24 28.92 29.82 3,100,399 +1.14(+3.97%)
Mar 31, 2006 28.78 29.28 28.20 28.68 1,902,560 -0.38(-1.32%)
Mar 30, 2006 28.64 29.54 28.61 29.07 3,337,733 +1.15(+4.11%)
Mar 29, 2006 27.26 27.98 27.15 27.92 2,035,723 +0.74(+2.73%)
Mar 28, 2006 27.70 27.80 27.04 27.18 2,169,388 -0.57(-2.04%)
Mar 27, 2006 27.97 28.09 27.50 27.74 1,521,019 -0.32(-1.14%)
Mar 24, 2006 27.52 28.21 27.40 28.06 2,465,584 +0.58(+2.12%)
Mar 23, 2006 27.44 27.52 27.15 27.48 1,515,747 +0.39(+1.44%)
Mar 22, 2006 26.29 27.32 26.29 27.09 1,546,873 +0.39(+1.46%)
Mar 21, 2006 26.29 27.02 25.10 26.70 5,256,609 -0.72(-2.62%)
Mar 20, 2006 28.53 28.84 27.06 27.42 4,832,646 -1.20(-4.18%)
Mar 17, 2006 28.95 28.96 28.43 28.61 1,361,499 -0.19(-0.66%)
Mar 16, 2006 29.16 29.27 28.68 28.80 1,629,080 -0.27(-0.93%)
Mar 15, 2006 28.91 29.15 28.56 29.07 1,665,728 +0.35(+1.22%)
Mar 14, 2006 28.68 29.05 28.41 28.72 2,431,321 +0.29(+1.01%)
Mar 13, 2006 27.33 28.55 27.29 28.44 2,499,095 +1.18(+4.33%)
Mar 10, 2006 27.01 27.35 26.26 27.26 2,422,536 +0.29(+1.09%)
Mar 09, 2006 27.29 27.89 26.30 26.96 2,229,380 +0.18(+0.68%)
Mar 08, 2006 28.09 28.09 26.13 26.78 6,394,706 -1.70(-5.96%)
Mar 07, 2006 29.77 29.84 28.09 28.48 3,523,106 -1.56(-5.20%)
Mar 06, 2006 30.68 31.27 29.88 30.04 3,237,076 -0.25(-0.82%)
Mar 03, 2006 29.64 30.40 29.64 30.29 2,172,400 +0.53(+1.79%)
Mar 02, 2006 29.61 30.28 29.49 29.75 2,672,169 +0.28(+0.95%)
Mar 01, 2006 29.68 30.28 29.34 29.47 2,251,846 -0.10(-0.35%)
Feb 28, 2006 29.03 29.68 28.17 29.58 2,642,675 +0.55(+1.89%)
Feb 27, 2006 29.62 29.94 28.80 29.03 1,771,154 -0.45(-1.54%)
Feb 24, 2006 29.23 29.64 29.06 29.48 1,400,909 +0.47(+1.62%)
Feb 23, 2006 29.68 30.08 28.76 29.01 2,701,287 -0.13(-0.45%)
Feb 22, 2006 29.54 29.91 28.86 29.14 1,782,952 -0.73(-2.45%)
Feb 21, 2006 30.54 30.66 29.61 29.87 1,792,365 +0.65(+2.21%)
Feb 17, 2006 28.68 29.23 28.68 29.23 2,105,505 -28.07(-48.98%)
Feb 16, 2006 56.57 57.34 56.32 57.30 3,100,022 +1.31(+2.35%)
Feb 15, 2006 55.17 56.36 54.44 55.98 4,099,811 +1.70(+3.14%)
Feb 14, 2006 53.94 54.73 53.40 54.28 4,232,095 +0.18(+0.32%)
Feb 13, 2006 55.77 55.79 53.78 54.10 3,635,435 -1.69(-3.03%)
Feb 10, 2006 56.36 56.61 54.78 55.79 4,826,748 -0.77(-1.37%)
Feb 09, 2006 56.37 57.81 56.29 56.56 4,103,576 +0.79(+1.41%)
Feb 08, 2006 54.79 56.04 53.34 55.77 5,646,057 +1.14(+2.09%)
Feb 07, 2006 58.24 58.76 54.58 54.63 6,438,508 -3.35(-5.78%)
Feb 06, 2006 56.22 58.44 55.97 57.99 6,387,302 +2.21(+3.97%)
Feb 03, 2006 56.65 56.73 55.06 55.77 5,945,266 -0.37(-0.65%)
Feb 02, 2006 58.55 59.24 55.53 56.14 11,346,334 -2.02(-3.48%)
Feb 01, 2006 65.45 65.45 57.77 58.16 15,791,290 -4.84(-7.69%)
Jan 31, 2006 63.02 63.18 62.09 63.01 3,011,414 +0.22(+0.34%)
Jan 30, 2006 63.69 63.94 62.25 62.79 2,216,955 +0.21(+0.33%)
Jan 27, 2006 61.50 62.88 60.77 62.59 3,127,634 +2.40(+3.98%)
Jan 26, 2006 59.35 60.82 58.56 60.19 2,117,303 +1.68(+2.87%)
Jan 25, 2006 61.00 62.07 58.08 58.51 4,235,108 -2.01(-3.32%)
Jan 24, 2006 59.32 62.13 59.32 60.51 3,635,937 +1.34(+2.26%)
Jan 23, 2006 58.11 59.42 57.53 59.18 2,019,909 +1.13(+1.95%)
Jan 20, 2006 59.88 60.51 57.30 58.04 3,309,117 -0.92(-1.57%)
Jan 19, 2006 56.37 59.29 56.21 58.97 3,710,739 +3.44(+6.20%)
Jan 18, 2006 56.17 56.87 54.87 55.53 2,766,174 -1.80(-3.14%)
Jan 17, 2006 58.56 58.79 57.16 57.33 2,622,343 -0.85(-1.47%)
Jan 13, 2006 59.16 59.16 57.61 58.18 2,542,520 -0.78(-1.32%)
Jan 12, 2006 57.34 60.47 57.10 58.96 6,426,460 +2.82(+5.02%)
Jan 11, 2006 54.93 56.44 54.93 56.14 2,786,757 +1.25(+2.28%)
Jan 10, 2006 53.66 55.61 53.64 54.89 2,571,889 +0.62(+1.15%)
Jan 09, 2006 54.35 54.56 53.52 54.27 2,540,010 -0.65(-1.18%)
Jan 06, 2006 54.90 55.69 54.37 54.91 2,564,358 +0.96(+1.79%)
Jan 05, 2006 55.81 55.82 53.59 53.95 3,851,809 -2.03(-3.63%)
Jan 04, 2006 54.10 56.56 53.43 55.98 4,736,132 +1.82(+3.37%)
Jan 03, 2006 51.03 54.37 51.03 54.16 4,299,367 +3.65(+7.23%)
Dec 30, 2005 51.06 51.11 50.28 50.51 1,246,786 -0.73(-1.43%)
Dec 29, 2005 50.10 51.31 49.44 51.24 2,447,637 +1.34(+2.68%)
Dec 28, 2005 48.42 50.05 48.42 49.90 1,772,409 +1.48(+3.06%)
Dec 27, 2005 49.39 49.40 47.80 48.42 1,926,783 -0.98(-1.98%)
Dec 23, 2005 49.95 49.95 49.10 49.40 1,032,420 -0.52(-1.04%)
Dec 22, 2005 49.80 50.09 49.43 49.92 1,282,932 +0.52(+1.05%)
Dec 21, 2005 48.88 49.77 48.68 49.40 1,532,440 +0.58(+1.19%)
Dec 20, 2005 49.04 49.36 48.28 48.82 1,685,307 -0.20(-0.41%)
Dec 19, 2005 49.30 49.39 48.67 49.02 2,092,954 +0.81(+1.69%)
Dec 16, 2005 48.34 48.90 47.81 48.20 2,457,175 -0.14(-0.28%)
Dec 15, 2005 47.81 48.95 47.75 48.34 1,987,026 +0.37(+0.76%)
Dec 14, 2005 49.28 50.00 47.45 47.97 2,859,551 -1.63(-3.29%)
Dec 13, 2005 49.26 49.86 48.57 49.61 1,260,090 +0.34(+0.70%)
Dec 12, 2005 49.62 49.93 48.70 49.26 1,896,912 +0.30(+0.62%)
Dec 09, 2005 49.68 50.26 48.49 48.96 2,986,564 -0.37(-0.76%)
Dec 08, 2005 50.00 50.08 48.78 49.34 2,784,749 -0.57(-1.15%)
Dec 07, 2005 48.91 50.99 48.91 49.91 5,125,454 +1.39(+2.86%)
Dec 06, 2005 46.21 49.10 46.21 48.52 6,033,372 +2.17(+4.68%)
Dec 05, 2005 46.31 46.48 45.91 46.36 1,662,716 +0.84(+1.86%)
Dec 02, 2005 45.97 46.09 45.14 45.51 1,570,343 -0.42(-0.92%)
Dec 01, 2005 45.39 46.11 45.30 45.93 2,185,076 +0.55(+1.21%)
Nov 30, 2005 45.64 45.71 44.87 45.38 1,729,988 -0.41(-0.90%)
Nov 29, 2005 44.96 46.05 44.87 45.80 2,042,751 +1.04(+2.31%)
Nov 28, 2005 44.94 45.08 44.46 44.76 2,391,159 -0.02(-0.04%)
Nov 25, 2005 44.20 44.87 43.77 44.78 1,299,248 +0.87(+1.98%)
Nov 23, 2005 43.90 44.47 43.61 43.91 1,684,052 +0.02(+0.05%)
Nov 22, 2005 44.47 44.47 43.47 43.89 2,459,435 -0.01(-0.02%)
Nov 21, 2005 43.02 43.99 42.99 43.89 3,891,218 +1.86(+4.42%)
Nov 18, 2005 42.22 42.22 41.83 42.04 2,464,455 +0.50(+1.21%)
Nov 17, 2005 41.43 42.22 41.24 41.54 3,865,615 +0.71(+1.74%)
Nov 16, 2005 39.64 40.83 39.38 40.83 2,551,557 +1.31(+3.33%)
Nov 15, 2005 39.57 40.32 39.11 39.51 1,748,312 +0.10(+0.26%)
Nov 14, 2005 39.40 39.83 39.04 39.41 1,695,097 -0.21(-0.52%)
Nov 11, 2005 38.68 39.67 38.68 39.62 1,253,061 +0.93(+2.41%)
Nov 10, 2005 39.33 39.47 37.90 38.68 2,347,733 -0.47(-1.20%)
Nov 09, 2005 39.36 39.64 38.83 39.15 1,924,524 +0.14(+0.35%)
Nov 08, 2005 38.48 39.28 37.90 39.02 1,986,524 +0.40(+1.03%)
Nov 07, 2005 39.82 39.82 38.24 38.62 2,068,355 -1.05(-2.65%)
Nov 04, 2005 40.83 40.95 39.16 39.67 2,175,538 -0.96(-2.35%)
Nov 03, 2005 40.64 41.99 40.28 40.63 3,324,680 +0.45(+1.11%)
Nov 02, 2005 39.14 40.86 38.64 40.18 3,210,970 +1.14(+2.92%)
Nov 01, 2005 38.40 39.18 38.12 39.04 2,295,271 +0.96(+2.51%)
Oct 31, 2005 37.89 38.92 37.89 38.09 3,252,388 +0.37(+0.99%)
Oct 28, 2005 38.13 38.24 37.07 37.71 3,875,153 -0.22(-0.57%)
Oct 27, 2005 39.00 39.65 37.61 37.93 3,534,779 -0.83(-2.14%)
Oct 26, 2005 39.40 39.54 38.47 38.75 2,500,601 -0.48(-1.22%)
Oct 25, 2005 39.64 39.85 38.58 39.23 2,757,890 +0.37(+0.94%)
Oct 24, 2005 37.88 39.04 37.62 38.87 3,462,486 +1.20(+3.19%)
Oct 21, 2005 37.37 38.36 37.14 37.66 3,072,160 +0.06(+0.15%)
Oct 20, 2005 39.42 39.80 36.72 37.61 3,266,194 -1.95(-4.93%)
Oct 19, 2005 39.12 39.64 37.93 39.56 3,657,524 -0.22(-0.56%)
Oct 18, 2005 40.92 41.03 39.54 39.78 2,169,513 -1.59(-3.83%)
Oct 17, 2005 40.64 41.80 40.58 41.37 3,126,128 +1.51(+3.78%)
Oct 14, 2005 39.24 40.02 38.55 39.86 3,075,172 -0.05(-0.12%)
Oct 13, 2005 41.43 41.51 38.39 39.91 4,645,264 -0.92(-2.26%)
Oct 12, 2005 42.23 42.23 40.00 40.83 2,115,294 -1.01(-2.42%)
Oct 11, 2005 42.07 42.13 41.57 41.85 1,286,948 +0.64(+1.55%)
Oct 10, 2005 42.09 42.35 40.67 41.21 1,265,361 -0.25(-0.60%)
Oct 07, 2005 41.01 41.58 40.48 41.46 1,570,845 +1.31(+3.28%)
Oct 06, 2005 41.47 41.80 39.44 40.14 3,342,753 -2.09(-4.94%)
Oct 05, 2005 43.82 44.05 41.66 42.23 3,516,706 -1.61(-3.67%)
Oct 04, 2005 43.42 44.81 43.42 43.84 3,066,135 +0.56(+1.29%)
Oct 03, 2005 42.48 43.42 42.23 43.28 1,168,721 +0.65(+1.53%)
Sep 30, 2005 43.32 43.66 42.58 42.63 1,018,614 -0.22(-0.52%)
Sep 29, 2005 42.23 43.42 42.05 42.85 1,685,056 +0.82(+1.95%)
Sep 28, 2005 41.85 42.52 41.46 42.03 1,639,623 +0.04(+0.09%)
Sep 27, 2005 42.31 42.55 41.23 41.99 1,656,441 -0.61(-1.44%)
Sep 26, 2005 41.12 42.60 40.04 42.60 3,399,984 +1.00(+2.39%)
Sep 23, 2005 41.63 41.96 41.05 41.61 2,097,221 -0.41(-0.97%)
Sep 22, 2005 43.42 43.46 41.68 42.01 1,795,503 -1.20(-2.78%)
Sep 21, 2005 42.87 43.59 42.49 43.22 1,462,156 +1.07(+2.53%)
Sep 20, 2005 43.66 44.29 42.10 42.15 1,923,520 -1.43(-3.29%)
Sep 19, 2005 42.77 44.09 42.77 43.58 3,044,799 +1.12(+2.63%)
Sep 16, 2005 41.04 42.67 40.60 42.47 3,011,665 +1.47(+3.60%)
Sep 15, 2005 41.63 41.67 40.43 40.99 1,169,474 -0.49(-1.17%)
Sep 14, 2005 40.63 41.63 40.60 41.48 2,105,254 +1.12(+2.78%)
Sep 13, 2005 42.23 42.23 40.16 40.36 3,476,543 -1.78(-4.22%)
Sep 12, 2005 43.82 43.82 41.77 42.13 3,048,062 -0.71(-1.66%)
Sep 09, 2005 41.03 43.03 40.85 42.84 3,762,197 +2.29(+5.64%)
Sep 08, 2005 39.98 41.22 39.98 40.56 2,034,719 +0.88(+2.23%)
Sep 07, 2005 39.56 40.18 39.35 39.67 1,954,896 -0.01(-0.02%)
Sep 06, 2005 40.20 40.60 39.15 39.68 3,281,756 -0.72(-1.78%)
Sep 02, 2005 41.41 41.41 39.77 40.40 1,888,378 -1.01(-2.44%)
Sep 01, 2005 40.44 41.96 40.34 41.41 4,153,528 +1.29(+3.22%)
Aug 31, 2005 38.01 41.11 37.77 40.12 4,535,822 +2.39(+6.34%)
Aug 30, 2005 36.99 37.85 36.66 37.73 1,898,920 +0.74(+2.00%)
Aug 29, 2005 36.21 36.99 36.21 36.99 1,319,580 +0.84(+2.34%)
Aug 26, 2005 37.17 37.36 35.90 36.14 1,419,233 -0.92(-2.49%)
Aug 25, 2005 36.89 37.17 36.41 37.07 996,274 +0.22(+0.61%)
Aug 24, 2005 37.03 37.46 36.81 36.84 1,463,411 -0.18(-0.47%)
Aug 23, 2005 37.65 38.01 36.87 37.02 1,255,571 -0.30(-0.81%)
Aug 22, 2005 37.98 37.98 37.12 37.32 1,493,533 +0.62(+1.69%)
Aug 19, 2005 35.72 36.96 35.70 36.70 2,165,999 +1.39(+3.95%)
Aug 18, 2005 35.85 36.13 34.54 35.30 4,275,019 -1.04(-2.87%)
Aug 17, 2005 37.19 37.52 35.95 36.35 2,001,083 -0.87(-2.33%)
Aug 16, 2005 38.21 38.30 37.07 37.22 1,648,910 -1.00(-2.63%)
Aug 15, 2005 39.12 39.26 37.66 38.22 2,512,901 -0.79(-2.02%)
Aug 12, 2005 38.73 39.21 38.33 39.01 1,750,822 +0.08(+0.20%)
Aug 11, 2005 38.30 39.22 38.29 38.93 2,247,830 +0.64(+1.66%)
Aug 10, 2005 37.34 38.42 37.34 38.29 2,006,605 +1.35(+3.64%)
Aug 09, 2005 36.97 37.13 36.60 36.95 954,606 +0.18(+0.48%)
Aug 08, 2005 36.68 37.25 36.46 36.77 1,253,814 +0.36(+0.98%)
Aug 05, 2005 37.29 37.46 35.65 36.41 2,867,332 -0.91(-2.43%)
Aug 04, 2005 38.21 38.21 37.29 37.32 1,333,135 -0.83(-2.17%)
Aug 03, 2005 37.57 38.40 37.50 38.15 3,055,844 +0.27(+0.72%)
Aug 02, 2005 38.05 38.51 37.27 37.88 2,254,858 -0.05(-0.13%)
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.