Cameco Corporation (NY: CCJ )

24.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 44.84 45.78 44.00 44.60 2,711,600 +0.36(+0.81%)
Mar 31, 2005 42.44 44.49 41.82 44.24 3,182,000 +3.14(+7.64%)
Mar 30, 2005 40.20 41.11 39.90 41.10 2,415,000 +1.15(+2.88%)
Mar 29, 2005 41.82 42.78 39.45 39.95 4,779,400 -1.92(-4.59%)
Mar 28, 2005 43.93 43.93 41.20 41.87 3,422,200 -2.31(-5.23%)
Mar 24, 2005 44.18 44.80 42.95 44.18 2,011,800 +0.44(+1.01%)
Mar 23, 2005 46.00 46.00 42.96 43.74 3,688,200 -3.13(-6.68%)
Mar 22, 2005 46.50 47.89 46.40 46.87 1,892,400 -0.36(-0.76%)
Mar 21, 2005 48.64 48.70 47.00 47.23 2,147,400 -1.08(-2.24%)
Mar 18, 2005 47.00 49.49 46.65 48.31 4,210,800 +2.20(+4.77%)
Mar 17, 2005 44.68 46.20 44.52 46.11 2,122,400 +2.47(+5.66%)
Mar 16, 2005 43.54 44.10 42.55 43.64 1,367,800 +0.32(+0.74%)
Mar 15, 2005 42.80 43.71 42.50 43.32 1,202,200 +1.02(+2.41%)
Mar 14, 2005 44.25 44.35 41.80 42.30 1,668,400 -1.44(-3.29%)
Mar 11, 2005 41.78 44.15 41.72 43.74 1,300,600 +1.58(+3.75%)
Mar 10, 2005 44.00 44.35 41.50 42.16 3,250,200 -2.65(-5.91%)
Mar 09, 2005 45.44 45.93 44.68 44.81 1,552,600 -0.88(-1.93%)
Mar 08, 2005 45.67 46.51 45.22 45.69 1,653,200 +0.59(+1.31%)
Mar 07, 2005 46.45 46.49 45.02 45.10 1,392,800 -0.21(-0.46%)
Mar 04, 2005 44.50 46.55 44.39 45.31 2,718,000 +1.11(+2.51%)
Mar 03, 2005 43.85 44.70 43.50 44.20 1,446,600 +0.41(+0.94%)
Mar 02, 2005 42.00 44.97 41.25 43.79 3,296,600 +0.18(+0.41%)
Mar 01, 2005 46.00 46.51 42.75 43.61 3,444,400 -2.00(-4.39%)
Feb 28, 2005 48.41 48.41 45.00 45.61 3,343,200 -1.70(-3.59%)
Feb 25, 2005 48.45 48.92 46.82 47.31 3,276,000 +0.61(+1.31%)
Feb 24, 2005 44.36 48.45 43.99 46.70 3,083,600 +2.29(+5.16%)
Feb 23, 2005 44.28 44.58 43.42 44.41 2,229,400 +0.33(+0.75%)
Feb 22, 2005 43.66 44.68 43.10 44.08 2,108,400 +0.89(+2.06%)
Feb 18, 2005 43.93 44.00 42.85 43.19 1,571,600 -0.65(-1.48%)
Feb 17, 2005 43.97 44.94 43.25 43.84 2,117,800 +0.91(+2.12%)
Feb 16, 2005 42.64 43.09 41.80 42.93 1,288,200 +0.50(+1.18%)
Feb 15, 2005 42.24 43.71 42.00 42.43 1,599,000 +0.99(+2.39%)
Feb 14, 2005 42.75 42.92 40.51 41.44 2,438,800 -0.87(-2.06%)
Feb 11, 2005 40.36 43.67 39.75 42.31 4,628,400 +2.31(+5.78%)
Feb 10, 2005 37.70 40.12 37.70 40.00 2,113,800 +2.25(+5.96%)
Feb 09, 2005 38.27 38.38 37.51 37.75 1,246,600 -0.57(-1.49%)
Feb 08, 2005 38.40 38.54 37.75 38.32 1,947,600 -0.09(-0.23%)
Feb 07, 2005 38.62 39.50 38.23 38.41 2,344,400 -0.05(-0.13%)
Feb 04, 2005 37.94 38.87 37.50 38.46 4,348,000 +0.98(+2.61%)
Feb 03, 2005 36.43 37.56 35.85 37.48 2,530,000 +1.21(+3.34%)
Feb 02, 2005 35.84 36.50 35.65 36.27 1,318,000 +0.63(+1.77%)
Feb 01, 2005 34.50 36.25 34.36 35.64 2,268,800 +1.29(+3.76%)
Jan 31, 2005 33.58 34.40 32.80 34.35 2,203,000 +1.17(+3.53%)
Jan 28, 2005 35.02 35.42 32.87 33.18 3,495,600 -1.73(-4.96%)
Jan 27, 2005 35.00 36.40 32.63 34.91 4,695,200 -1.16(-3.22%)
Jan 26, 2005 37.20 37.20 34.60 36.07 2,361,400 -0.87(-2.36%)
Jan 25, 2005 36.98 37.20 36.42 36.94 2,149,200 +0.58(+1.60%)
Jan 24, 2005 34.95 36.50 34.80 36.36 2,929,000 +1.66(+4.78%)
Jan 21, 2005 34.22 34.96 34.05 34.70 1,418,200 +0.64(+1.88%)
Jan 20, 2005 34.39 34.50 33.35 34.06 1,237,000 -0.53(-1.53%)
Jan 19, 2005 34.59 34.75 34.21 34.59 738,400 +0.18(+0.52%)
Jan 18, 2005 34.50 34.70 34.17 34.41 1,242,800 +0.01(+0.03%)
Jan 14, 2005 35.10 35.10 34.10 34.40 1,112,000 -0.31(-0.89%)
Jan 13, 2005 34.20 34.97 33.60 34.71 1,403,600 +0.81(+2.39%)
Jan 12, 2005 34.18 34.44 33.70 33.90 1,801,600 +0.67(+2.02%)
Jan 11, 2005 33.50 33.55 33.00 33.23 1,655,800 +0.62(+1.90%)
Jan 10, 2005 32.50 33.34 31.77 32.61 1,591,200 +0.71(+2.23%)
Jan 07, 2005 32.25 32.39 31.56 31.90 1,142,800 -63.91(-66.70%)
Jan 06, 2005 93.81 96.15 92.55 95.81 2,680,200 +2.00(+2.13%)
Jan 05, 2005 101.10 101.20 92.76 93.81 3,656,400 -7.34(-7.26%)
Jan 04, 2005 100.75 102.70 100.71 101.15 1,972,800 +1.15(+1.15%)
Jan 03, 2005 105.25 105.25 97.08 100.00 4,692,600 -4.86(-4.63%)
Dec 31, 2004 104.25 105.65 103.00 104.86 1,608,600 +0.86(+0.83%)
Dec 30, 2004 100.50 104.11 100.50 104.00 2,240,400 +3.50(+3.48%)
Dec 29, 2004 98.22 100.59 98.22 100.50 1,412,400 +2.80(+2.87%)
Dec 28, 2004 98.35 98.35 97.41 97.70 510,000 +0.21(+0.22%)
Dec 27, 2004 98.50 98.60 97.34 97.49 557,400 +0.77(+0.80%)
Dec 23, 2004 96.00 97.10 95.40 96.72 1,044,000 +0.92(+0.96%)
Dec 22, 2004 97.55 98.11 95.30 95.80 1,270,800 -1.75(-1.79%)
Dec 21, 2004 98.99 98.99 97.16 97.55 1,248,600 -0.46(-0.47%)
Dec 20, 2004 95.00 98.95 94.52 98.01 2,079,600 +3.61(+3.82%)
Dec 17, 2004 93.48 94.84 93.00 94.40 858,000 +0.93(+0.99%)
Dec 16, 2004 94.70 94.99 93.10 93.47 1,035,000 -1.03(-1.09%)
Dec 15, 2004 92.01 94.75 92.01 94.50 1,203,000 +2.85(+3.11%)
Dec 14, 2004 92.50 92.50 91.05 91.65 913,200 -1.21(-1.30%)
Dec 13, 2004 92.52 93.14 91.15 92.86 1,149,000 +0.50(+0.54%)
Dec 10, 2004 92.47 92.94 91.51 92.36 1,687,800 +1.46(+1.61%)
Dec 09, 2004 89.02 93.33 88.00 90.90 3,861,000 +2.13(+2.40%)
Dec 08, 2004 85.70 89.30 85.47 88.77 3,424,200 -1.23(-1.37%)
Dec 07, 2004 94.85 95.85 89.40 90.00 2,916,000 -4.60(-4.86%)
Dec 06, 2004 94.55 95.89 93.70 94.60 1,136,400 -0.15(-0.16%)
Dec 03, 2004 96.04 96.04 92.50 94.75 2,832,000 -2.25(-2.32%)
Dec 02, 2004 99.58 100.90 93.50 97.00 3,330,600 -3.35(-3.34%)
Dec 01, 2004 97.75 100.53 96.09 100.35 1,500,000 +1.75(+1.77%)
Nov 30, 2004 98.94 100.64 98.25 98.60 1,128,000 -0.34(-0.34%)
Nov 29, 2004 101.00 101.73 98.38 98.94 1,319,400 -1.71(-1.70%)
Nov 26, 2004 97.75 101.65 97.75 100.65 1,054,200 +4.74(+4.94%)
Nov 24, 2004 97.30 97.30 95.12 95.91 1,077,600 -0.24(-0.25%)
Nov 23, 2004 97.63 98.25 96.00 96.15 1,563,600 -0.82(-0.85%)
Nov 22, 2004 93.95 98.40 93.89 96.97 2,176,800 +3.97(+4.27%)
Nov 19, 2004 90.71 94.31 90.59 93.00 1,192,200 +2.54(+2.81%)
Nov 18, 2004 92.36 92.72 90.46 90.46 948,600 -2.52(-2.71%)
Nov 17, 2004 92.54 93.50 92.02 92.98 1,300,800 +1.08(+1.18%)
Nov 16, 2004 90.99 92.65 89.67 91.90 2,292,000 +2.79(+3.13%)
Nov 15, 2004 91.09 91.30 88.25 89.11 1,351,200 -0.72(-0.80%)
Nov 12, 2004 85.01 91.32 84.86 89.83 2,698,800 +5.23(+6.18%)
Nov 11, 2004 84.95 85.08 84.32 84.60 374,400 -0.40(-0.47%)
Nov 10, 2004 85.05 86.33 84.50 85.00 745,200 -0.05(-0.06%)
Nov 09, 2004 84.11 85.95 84.11 85.05 630,600 +0.75(+0.89%)
Nov 08, 2004 85.97 85.97 84.15 84.30 559,800 -1.42(-1.66%)
Nov 05, 2004 84.98 85.99 84.36 85.72 1,021,800 +1.47(+1.74%)
Nov 04, 2004 83.04 84.60 83.04 84.25 803,400 +1.50(+1.81%)
Nov 03, 2004 81.80 82.96 81.80 82.75 772,800 +1.86(+2.30%)
Nov 02, 2004 81.01 82.28 80.20 80.89 864,600 -0.61(-0.75%)
Nov 01, 2004 81.83 82.70 80.96 81.50 651,000 +0.42(+0.52%)
Oct 29, 2004 80.80 81.50 80.55 81.08 874,200 +0.33(+0.41%)
Oct 28, 2004 82.75 82.85 80.44 80.75 1,292,400 -2.26(-2.72%)
Oct 27, 2004 84.76 85.50 81.86 83.01 1,684,800 -1.45(-1.72%)
Oct 26, 2004 83.60 84.59 83.25 84.46 1,015,200 +1.01(+1.21%)
Oct 25, 2004 83.95 84.59 83.35 83.45 880,200 +0.49(+0.59%)
Oct 22, 2004 83.22 84.25 82.46 82.96 1,264,200 -0.04(-0.05%)
Oct 21, 2004 79.60 83.69 79.60 83.00 1,947,000 +3.47(+4.36%)
Oct 20, 2004 79.25 79.89 79.17 79.53 1,048,200 +0.78(+0.99%)
Oct 19, 2004 78.80 80.05 78.60 78.75 1,113,000 -0.66(-0.83%)
Oct 18, 2004 81.40 82.25 78.97 79.41 1,291,800 -1.46(-1.81%)
Oct 15, 2004 79.22 80.99 79.22 80.87 1,022,400 +1.92(+2.43%)
Oct 14, 2004 78.16 79.89 78.16 78.95 1,207,200 +0.65(+0.83%)
Oct 13, 2004 78.25 79.45 77.10 78.30 3,784,800 -2.77(-3.42%)
Oct 12, 2004 83.49 83.49 80.01 81.07 1,708,200 -2.62(-3.13%)
Oct 11, 2004 83.55 83.80 82.75 83.69 549,000 +0.06(+0.07%)
Oct 08, 2004 84.95 85.00 83.33 83.63 813,600 +0.02(+0.02%)
Oct 07, 2004 86.14 86.50 83.50 83.61 1,414,800 -2.04(-2.38%)
Oct 06, 2004 82.69 85.75 82.64 85.65 1,690,800 +3.05(+3.69%)
Oct 05, 2004 82.73 83.40 82.07 82.60 873,000 +0.25(+0.30%)
Oct 04, 2004 81.01 82.71 79.60 82.35 1,863,000 +1.35(+1.67%)
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.