Cameco Corporation (NY: CCJ )

22.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 80.00 81.15 79.95 81.00 1,345,200 +1.76(+2.22%)
Sep 30, 2004 79.20 80.43 78.77 79.24 1,319,400 -0.81(-1.01%)
Sep 29, 2004 77.00 80.33 77.00 80.05 2,308,800 +3.05(+3.96%)
Sep 28, 2004 74.74 77.40 74.74 77.00 1,140,600 +2.27(+3.04%)
Sep 27, 2004 74.70 75.88 74.45 74.73 915,000 +0.32(+0.43%)
Sep 24, 2004 73.79 74.59 73.79 74.41 475,200 +0.42(+0.57%)
Sep 23, 2004 74.06 74.09 73.43 73.99 565,200 +0.05(+0.07%)
Sep 22, 2004 74.21 74.55 73.60 73.94 894,600 +0.17(+0.23%)
Sep 21, 2004 73.66 74.55 72.86 73.77 1,021,800 +0.36(+0.49%)
Sep 20, 2004 71.86 73.55 71.80 73.41 1,633,800 +2.54(+3.58%)
Sep 17, 2004 70.62 71.11 69.99 70.87 709,800 -0.54(-0.76%)
Sep 16, 2004 71.15 72.45 70.80 71.41 798,600 +0.46(+0.65%)
Sep 15, 2004 69.35 71.13 69.35 70.95 1,201,800 +0.97(+1.39%)
Sep 14, 2004 69.00 70.25 68.77 69.98 447,600 +0.99(+1.43%)
Sep 13, 2004 68.20 69.28 67.55 68.99 371,400 +0.79(+1.16%)
Sep 10, 2004 69.36 69.50 68.08 68.20 355,200 -1.27(-1.83%)
Sep 09, 2004 69.11 69.47 68.70 69.47 351,600 +0.61(+0.89%)
Sep 08, 2004 68.09 69.51 67.87 68.86 786,000 -0.31(-0.45%)
Sep 07, 2004 69.00 69.75 68.15 69.17 712,800 +0.68(+0.99%)
Sep 03, 2004 69.38 69.38 67.97 68.49 666,000 -0.59(-0.85%)
Sep 02, 2004 68.49 69.47 68.11 69.08 703,200 +1.10(+1.62%)
Sep 01, 2004 65.47 68.59 65.43 67.98 1,551,600 +2.69(+4.12%)
Aug 31, 2004 64.32 65.30 64.02 65.29 291,000 +1.22(+1.90%)
Aug 30, 2004 65.40 65.49 63.76 64.07 300,000 -1.34(-2.05%)
Aug 27, 2004 64.50 66.05 64.50 65.41 441,600 +0.99(+1.54%)
Aug 26, 2004 64.57 65.32 64.20 64.42 634,800 -0.35(-0.54%)
Aug 25, 2004 63.51 64.99 63.20 64.77 714,600 +1.09(+1.71%)
Aug 24, 2004 64.63 64.73 63.52 63.68 462,000 -0.50(-0.78%)
Aug 23, 2004 65.29 65.64 63.76 64.18 595,800 -1.11(-1.70%)
Aug 20, 2004 66.64 67.01 65.00 65.29 780,600 -0.92(-1.39%)
Aug 19, 2004 64.19 66.32 64.00 66.21 1,443,600 +55.77(+534.20%)
Aug 17, 2004 10.21 10.58 10.21 10.44 180,700 +0.27(+2.62%)
Aug 16, 2004 9.800 10.23 9.762 10.17 124,900 +0.34(+3.46%)
Aug 13, 2004 9.683 9.852 9.683 9.833 81,600 +0.20(+2.04%)
Aug 12, 2004 9.730 9.738 9.615 9.637 59,000 -0.15(-1.50%)
Aug 11, 2004 9.822 9.822 9.667 9.783 83,900 -0.12(-1.19%)
Aug 10, 2004 9.983 9.992 9.858 9.902 45,600 -0.09(-0.92%)
Aug 09, 2004 10.07 10.07 9.758 9.993 80,600 +0.06(+0.62%)
Aug 06, 2004 10.08 10.10 9.860 9.932 87,400 -0.13(-1.31%)
Aug 05, 2004 10.09 10.18 10.01 10.06 96,800 -0.07(-0.67%)
Aug 04, 2004 10.11 10.14 9.933 10.13 129,800 +0.01(+0.11%)
Aug 03, 2004 10.28 10.28 10.01 10.12 236,600 -0.21(-2.07%)
Aug 02, 2004 10.00 10.36 10.00 10.33 330,700 +0.42(+4.20%)
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%)
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.