Cameco Corporation (NY: CCJ )

18.82 USD -0.48 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.190 9.385 9.130 9.380 1,883,910 +0.24(+2.63%)
Nov 29, 2017 9.070 9.200 8.990 9.140 1,893,839 +0.11(+1.22%)
Nov 28, 2017 9.150 9.210 8.900 9.030 3,597,415 -0.17(-1.85%)
Nov 27, 2017 9.920 9.940 9.180 9.200 3,726,315 -0.70(-7.07%)
Nov 24, 2017 9.980 10.06 9.870 9.900 1,355,483 +0.03(+0.30%)
Nov 22, 2017 9.740 9.900 9.685 9.870 1,826,715 +0.16(+1.65%)
Nov 21, 2017 9.520 9.770 9.520 9.710 2,542,692 +0.24(+2.53%)
Nov 20, 2017 9.330 9.550 9.310 9.470 1,403,907 +0.08(+0.85%)
Nov 17, 2017 9.100 9.400 9.100 9.390 1,276,558 +0.28(+3.07%)
Nov 16, 2017 8.910 9.160 8.865 9.110 1,979,487 +0.26(+2.94%)
Nov 15, 2017 8.890 8.955 8.630 8.850 2,174,466 -0.21(-2.32%)
Nov 14, 2017 9.330 9.360 9.040 9.060 1,634,301 -0.32(-3.41%)
Nov 13, 2017 9.320 9.470 9.210 9.380 3,099,228 +0.02(+0.21%)
Nov 10, 2017 9.350 9.640 9.330 9.360 2,554,336 +0.02(+0.21%)
Nov 09, 2017 8.640 9.740 8.630 9.340 8,050,907 +0.32(+3.55%)
Nov 08, 2017 8.960 9.110 8.935 9.020 1,621,496 +0.10(+1.12%)
Nov 07, 2017 8.780 9.010 8.730 8.920 2,705,892 +0.22(+2.53%)
Nov 06, 2017 8.520 8.720 8.500 8.700 2,026,294 +0.22(+2.59%)
Nov 03, 2017 8.470 8.520 8.370 8.480 1,145,561 -0.03(-0.35%)
Nov 02, 2017 8.450 8.635 8.420 8.510 2,435,225 +0.10(+1.19%)
Nov 01, 2017 8.240 8.410 8.180 8.410 3,004,583 +0.27(+3.32%)
Oct 31, 2017 8.060 8.180 8.000 8.140 2,249,920 +0.07(+0.87%)
Oct 30, 2017 8.270 8.300 8.015 8.070 2,688,325 -0.23(-2.77%)
Oct 27, 2017 8.410 8.410 7.680 8.300 7,127,607 -0.54(-6.11%)
Oct 26, 2017 8.910 8.910 8.790 8.840 2,121,301 -0.06(-0.67%)
Oct 25, 2017 8.960 8.970 8.820 8.900 1,453,288 +0.01(+0.11%)
Oct 24, 2017 8.900 8.940 8.820 8.890 1,186,102 -0.01(-0.11%)
Oct 23, 2017 9.030 9.070 8.900 8.900 1,170,668 -0.11(-1.22%)
Oct 20, 2017 9.000 9.050 8.950 9.010 906,456 -0.02(-0.22%)
Oct 19, 2017 9.060 9.110 8.950 9.030 1,069,369 -0.08(-0.88%)
Oct 18, 2017 9.110 9.190 9.072 9.110 1,115,493 +0.02(+0.22%)
Oct 17, 2017 9.110 9.200 9.065 9.090 1,111,145 -0.04(-0.44%)
Oct 16, 2017 9.170 9.255 9.100 9.130 1,508,050 -0.02(-0.22%)
Oct 13, 2017 9.040 9.200 8.950 9.150 1,716,473 +0.15(+1.67%)
Oct 12, 2017 9.110 9.120 8.990 9.000 2,148,895 -0.13(-1.42%)
Oct 11, 2017 9.210 9.280 9.070 9.130 1,279,927 -0.06(-0.65%)
Oct 10, 2017 9.290 9.360 9.190 9.190 1,434,888 +0.00(+0.00%)
Oct 09, 2017 9.350 9.350 9.170 9.190 930,913 -0.13(-1.39%)
Oct 06, 2017 9.370 9.370 9.214 9.320 1,378,402 -0.09(-0.96%)
Oct 05, 2017 9.190 9.440 9.150 9.410 2,323,592 +0.22(+2.39%)
Oct 04, 2017 8.850 9.230 8.850 9.190 4,734,891 +0.37(+4.20%)
Oct 03, 2017 9.610 9.620 8.760 8.820 13,460,192 -0.89(-9.17%)
Oct 02, 2017 9.650 9.860 9.650 9.710 2,327,875 +0.04(+0.41%)
Sep 29, 2017 10.08 10.08 9.600 9.670 3,861,277 -0.42(-4.16%)
Sep 28, 2017 9.760 10.13 9.760 10.09 2,294,522 +0.20(+2.02%)
Sep 27, 2017 9.980 9.810 9.890 1,711,721 -0.03(-0.30%)
Sep 26, 2017 9.930 10.01 9.905 9.920 1,369,646 -0.02(-0.20%)
Sep 25, 2017 10.04 10.04 9.920 9.940 1,735,446 -0.04(-0.40%)
Sep 22, 2017 10.01 10.03 9.810 9.980 1,966,591 +0.01(+0.10%)
Sep 21, 2017 10.03 10.08 9.950 9.970 1,915,247 -0.08(-0.80%)
Sep 20, 2017 10.08 10.19 9.990 10.05 1,165,331 +0.01(+0.10%)
Sep 19, 2017 10.13 10.14 10.00 10.04 918,678 -0.04(-0.40%)
Sep 18, 2017 10.14 10.26 10.06 10.08 1,364,144 -0.06(-0.59%)
Sep 15, 2017 10.07 10.17 10.01 10.14 2,108,545 +0.11(+1.10%)
Sep 14, 2017 10.16 10.19 10.02 10.03 1,155,279 -0.17(-1.67%)
Sep 13, 2017 10.28 10.33 10.16 10.20 1,265,658 -0.06(-0.58%)
Sep 12, 2017 10.23 10.35 10.20 10.26 1,368,085 +0.06(+0.59%)
Sep 11, 2017 9.970 10.27 9.970 10.20 1,365,089 +0.25(+2.51%)
Sep 08, 2017 10.05 10.08 9.880 9.950 1,032,663 -0.18(-1.78%)
Sep 07, 2017 10.08 10.22 10.02 10.13 1,256,714 +0.06(+0.60%)
Sep 06, 2017 9.980 10.13 9.930 10.07 1,266,874 +0.11(+1.10%)
Sep 05, 2017 10.03 10.13 9.860 9.960 1,774,831 -0.05(-0.50%)
Sep 01, 2017 10.09 10.15 9.970 10.01 1,083,003 -0.02(-0.20%)
Aug 31, 2017 9.900 10.05 9.890 10.03 1,386,254 +0.15(+1.52%)
Aug 30, 2017 9.960 10.02 9.820 9.880 1,649,765 -0.11(-1.10%)
Aug 29, 2017 9.740 10.00 9.650 9.990 1,688,650 +0.17(+1.73%)
Aug 28, 2017 10.00 10.02 9.790 9.820 1,320,344 -0.17(-1.70%)
Aug 25, 2017 10.00 10.03 9.910 9.990 1,299,015 +0.07(+0.71%)
Aug 24, 2017 9.820 9.980 9.760 9.920 1,347,030 +0.13(+1.33%)
Aug 23, 2017 9.730 9.905 9.715 9.790 1,330,210 -0.01(-0.10%)
Aug 22, 2017 9.790 9.960 9.780 9.800 1,906,268 +0.06(+0.62%)
Aug 21, 2017 9.710 9.840 9.685 9.740 843,652 +0.06(+0.62%)
Aug 18, 2017 9.620 9.710 9.550 9.680 3,216,187 +0.03(+0.31%)
Aug 17, 2017 9.700 9.825 9.640 9.650 1,131,205 -0.05(-0.52%)
Aug 16, 2017 9.670 9.750 9.640 9.700 1,344,942 +0.10(+1.04%)
Aug 15, 2017 9.690 9.720 9.550 9.600 1,142,192 -0.11(-1.13%)
Aug 14, 2017 9.720 9.820 9.690 9.710 913,049 +0.00(+0.00%)
Aug 11, 2017 9.620 9.800 9.580 9.710 2,159,258 +0.05(+0.52%)
Aug 10, 2017 10.06 10.10 9.650 9.660 3,169,275 -0.49(-4.83%)
Aug 09, 2017 10.12 10.21 10.06 10.15 1,391,850 -0.02(-0.20%)
Aug 08, 2017 10.10 10.26 10.06 10.17 2,060,921 +0.02(+0.20%)
Aug 07, 2017 10.11 10.31 10.10 10.15 1,026,081 +0.05(+0.50%)
Aug 04, 2017 10.11 10.15 10.05 10.10 5,140,821 -0.01(-0.10%)
Aug 03, 2017 10.25 10.27 10.06 10.11 2,023,157 -0.15(-1.46%)
Aug 02, 2017 10.23 10.34 10.18 10.26 1,409,581 -0.02(-0.19%)
Aug 01, 2017 10.28 10.31 10.07 10.28 1,996,937 +0.03(+0.29%)
Jul 31, 2017 10.57 10.58 10.23 10.25 2,580,243 -0.31(-2.94%)
Jul 28, 2017 10.41 10.60 10.31 10.56 3,101,099 +0.23(+2.23%)
Jul 27, 2017 10.10 10.68 10.06 10.33 3,255,431 +0.22(+2.18%)
Jul 26, 2017 10.16 10.20 9.950 10.11 1,868,457 -0.04(-0.39%)
Jul 25, 2017 10.00 10.24 9.990 10.15 1,769,960 +0.21(+2.11%)
Jul 24, 2017 9.940 10.02 9.861 9.940 1,307,746 +0.00(+0.00%)
Jul 21, 2017 10.05 10.06 9.820 9.940 1,665,530 -0.14(-1.39%)
Jul 20, 2017 10.04 10.15 9.930 10.08 1,568,782 +0.05(+0.50%)
Jul 19, 2017 9.770 10.12 9.760 10.03 2,463,121 +0.31(+3.19%)
Jul 18, 2017 9.960 10.02 9.550 9.720 3,583,443 -0.33(-3.28%)
Jul 17, 2017 10.02 10.21 9.970 10.05 2,043,393 +0.08(+0.80%)
Jul 14, 2017 9.850 9.970 9.810 9.970 1,549,410 +0.19(+1.94%)
Jul 13, 2017 9.590 9.800 9.550 9.780 1,300,040 +0.17(+1.77%)
Jul 12, 2017 9.610 9.810 9.580 9.610 1,392,447 +0.04(+0.42%)
Jul 11, 2017 9.570 9.590 9.280 9.570 1,302,708 -0.02(-0.21%)
Jul 10, 2017 9.290 9.700 9.220 9.590 1,807,060 +0.32(+3.45%)
Jul 07, 2017 9.230 9.310 9.080 9.270 882,006 +0.05(+0.54%)
Jul 06, 2017 9.240 9.370 9.195 9.220 1,688,641 -0.02(-0.22%)
Jul 05, 2017 9.160 9.285 9.100 9.240 2,121,478 +0.05(+0.54%)
Jul 03, 2017 9.120 9.290 9.120 9.190 835,027 +0.09(+0.99%)
Jun 30, 2017 9.280 9.330 8.960 9.100 4,990,208 -0.34(-3.60%)
Jun 29, 2017 9.610 9.650 9.410 9.440 2,270,769 -0.09(-0.94%)
Jun 28, 2017 9.510 9.620 9.430 9.530 1,659,793 +0.03(+0.32%)
Jun 27, 2017 9.580 9.684 9.445 9.500 2,757,714 -0.05(-0.52%)
Jun 26, 2017 9.400 9.560 9.400 9.550 1,181,304 +0.21(+2.25%)
Jun 23, 2017 9.120 9.410 9.080 9.340 2,134,553 +0.23(+2.52%)
Jun 22, 2017 9.090 9.250 9.090 9.110 1,670,742 +0.04(+0.44%)
Jun 21, 2017 9.120 9.230 8.985 9.070 1,375,254 -0.03(-0.33%)
Jun 20, 2017 9.200 9.220 9.030 9.100 3,861,648 -0.18(-1.94%)
Jun 19, 2017 9.230 9.440 9.170 9.280 1,892,767 +0.11(+1.20%)
Jun 16, 2017 9.130 9.200 9.030 9.170 1,408,458 +0.03(+0.33%)
Jun 15, 2017 9.170 9.230 9.040 9.140 1,398,152 -0.11(-1.19%)
Jun 14, 2017 9.570 9.580 9.235 9.250 1,008,583 -0.28(-2.94%)
Jun 13, 2017 9.510 9.620 9.410 9.530 1,101,565 +0.08(+0.85%)
Jun 12, 2017 9.490 9.700 9.360 9.450 1,455,585 -0.05(-0.53%)
Jun 09, 2017 9.470 9.580 9.320 9.500 1,221,709 +0.10(+1.06%)
Jun 08, 2017 9.050 9.400 9.050 9.400 1,967,728 +0.36(+3.98%)
Jun 07, 2017 9.040 9.180 8.970 9.040 1,212,613 -0.01(-0.11%)
Jun 06, 2017 9.190 9.200 8.950 9.050 2,074,011 -0.16(-1.74%)
Jun 05, 2017 9.110 9.260 9.010 9.210 1,967,248 +0.08(+0.88%)
Jun 02, 2017 9.400 9.420 9.110 9.130 2,277,860 -0.29(-3.08%)
Jun 01, 2017 9.230 9.455 9.190 9.420 1,590,541 +0.20(+2.17%)
May 31, 2017 9.310 9.360 9.030 9.220 3,263,760 -0.17(-1.81%)
May 30, 2017 9.450 9.460 9.360 9.390 1,145,925 -0.14(-1.47%)
May 26, 2017 9.450 9.566 9.400 9.530 998,420 +0.11(+1.17%)
May 25, 2017 9.630 9.680 9.350 9.420 2,298,539 -0.21(-2.18%)
May 24, 2017 9.830 9.830 9.450 9.630 3,611,869 -0.23(-2.33%)
May 23, 2017 9.950 10.05 9.830 9.860 1,580,025 -0.10(-1.00%)
May 22, 2017 9.840 9.970 9.790 9.960 835,551 +0.12(+1.22%)
May 19, 2017 9.740 9.870 9.720 9.840 996,714 +0.16(+1.65%)
May 18, 2017 9.530 9.710 9.361 9.680 2,104,070 +0.12(+1.26%)
May 17, 2017 9.810 9.890 9.540 9.560 2,306,290 -0.34(-3.43%)
May 16, 2017 10.00 10.04 9.830 9.900 1,762,345 -0.03(-0.30%)
May 15, 2017 10.08 10.08 9.840 9.930 1,673,826 +0.11(+1.12%)
May 12, 2017 9.850 9.995 9.730 9.820 1,297,571 -0.01(-0.10%)
May 11, 2017 9.950 9.990 9.760 9.830 1,413,502 -0.15(-1.50%)
May 10, 2017 9.960 10.03 9.900 9.980 1,810,687 +0.02(+0.20%)
May 09, 2017 10.02 10.10 9.880 9.960 1,687,693 +0.03(+0.30%)
May 08, 2017 9.700 9.950 9.690 9.930 1,630,714 +0.21(+2.16%)
May 05, 2017 9.510 9.739 9.500 9.720 1,744,652 +0.21(+2.21%)
May 04, 2017 9.740 9.750 9.370 9.510 2,574,514 -0.28(-2.86%)
May 03, 2017 9.870 9.930 9.620 9.790 3,496,610 -0.14(-1.41%)
May 02, 2017 9.750 9.930 9.590 9.930 4,182,261 +0.26(+2.69%)
May 01, 2017 9.610 9.805 9.600 9.670 3,192,738 +0.08(+0.83%)
Apr 28, 2017 10.51 10.52 9.330 9.590 8,673,653 -0.91(-8.67%)
Apr 27, 2017 10.91 10.91 10.38 10.50 3,199,116 -0.39(-3.58%)
Apr 26, 2017 11.10 11.12 10.89 10.89 1,464,453 -0.23(-2.07%)
Apr 25, 2017 10.93 11.15 10.87 11.12 1,834,403 +0.21(+1.92%)
Apr 24, 2017 10.89 11.00 10.83 10.91 1,295,025 +0.18(+1.68%)
Apr 21, 2017 10.65 10.79 10.60 10.73 1,504,903 +0.08(+0.75%)
Apr 20, 2017 10.62 10.81 10.62 10.65 2,121,659 +0.03(+0.28%)
Apr 19, 2017 10.87 10.93 10.58 10.62 2,058,274 -0.25(-2.30%)
Apr 18, 2017 11.04 11.06 10.76 10.87 1,501,501 -0.27(-2.42%)
Apr 17, 2017 11.15 11.19 11.05 11.14 1,312,475 +0.03(+0.27%)
Apr 13, 2017 11.34 11.45 11.11 11.11 1,887,352 -0.22(-1.94%)
Apr 12, 2017 11.69 11.70 11.24 11.33 2,787,991 -0.47(-3.98%)
Apr 11, 2017 11.65 11.91 11.62 11.80 3,429,202 +0.20(+1.72%)
Apr 10, 2017 11.20 11.73 11.17 11.60 3,491,879 +0.44(+3.94%)
Apr 07, 2017 11.17 11.25 11.09 11.16 932,050 +0.04(+0.36%)
Apr 06, 2017 10.92 11.16 10.85 11.12 2,362,935 +0.24(+2.21%)
Apr 05, 2017 11.17 11.34 10.85 10.88 2,502,974 -0.22(-1.98%)
Apr 04, 2017 10.97 11.11 10.80 11.10 1,417,091 +0.08(+0.73%)
Apr 03, 2017 11.08 11.13 10.88 11.02 1,847,074 -0.05(-0.45%)
Mar 31, 2017 11.13 11.28 11.07 11.07 2,256,518 -0.15(-1.34%)
Mar 30, 2017 11.27 11.38 11.16 11.22 1,687,614 -0.05(-0.44%)
Mar 29, 2017 11.12 11.30 11.10 11.27 2,214,333 +0.07(+0.63%)
Mar 28, 2017 11.05 11.21 10.98 11.20 3,351,563 +0.17(+1.54%)
Mar 27, 2017 10.76 11.08 10.73 11.03 2,781,052 +0.14(+1.29%)
Mar 24, 2017 11.02 11.14 10.86 10.89 1,758,090 -0.10(-0.91%)
Mar 23, 2017 10.87 11.08 10.80 10.99 1,866,818 +0.13(+1.20%)
Mar 22, 2017 10.60 10.89 10.55 10.86 2,479,023 +0.22(+2.07%)
Mar 21, 2017 11.02 11.15 10.62 10.64 2,733,764 -0.37(-3.36%)
Mar 20, 2017 11.03 11.08 10.90 11.01 1,333,268 -0.05(-0.45%)
Mar 17, 2017 11.18 11.30 11.02 11.06 1,792,446 -0.10(-0.90%)
Mar 16, 2017 10.97 11.19 10.88 11.16 2,878,786 +0.28(+2.57%)
Mar 15, 2017 10.88 10.91 10.72 10.88 3,304,938 +0.09(+0.83%)
Mar 14, 2017 10.98 11.00 10.73 10.79 2,629,304 -0.21(-1.91%)
Mar 13, 2017 11.18 11.18 10.97 11.00 2,651,028 -0.06(-0.54%)
Mar 10, 2017 10.89 11.09 10.79 11.06 2,329,615 +0.18(+1.65%)
Mar 09, 2017 11.09 11.32 10.82 10.88 2,801,241 -0.28(-2.51%)
Mar 08, 2017 11.04 11.34 10.99 11.16 3,065,732 +0.15(+1.36%)
Mar 07, 2017 10.85 11.07 10.80 11.01 3,108,251 +0.12(+1.10%)
Mar 06, 2017 10.82 10.90 10.71 10.89 2,505,070 +0.02(+0.18%)
Mar 03, 2017 10.91 10.97 10.79 10.87 1,698,928 -0.02(-0.18%)
Mar 02, 2017 11.08 11.17 10.88 10.89 2,976,093 -0.15(-1.36%)
Mar 01, 2017 11.18 11.28 11.00 11.04 3,177,167 -0.05(-0.45%)
Feb 28, 2017 11.21 11.28 11.04 11.09 2,224,999 -0.20(-1.77%)
Feb 27, 2017 11.09 11.35 10.91 11.29 2,479,710 +0.34(+3.11%)
Feb 24, 2017 11.26 11.28 10.93 10.95 3,944,947 -0.32(-2.84%)
Feb 23, 2017 11.44 11.51 11.26 11.27 2,796,479 -0.14(-1.23%)
Feb 22, 2017 11.37 11.49 11.29 11.41 2,939,364 -0.08(-0.70%)
Feb 21, 2017 11.77 11.77 11.43 11.49 3,000,476 -0.23(-1.96%)
Feb 17, 2017 11.72 11.72 11.72 0 -0.12(-1.01%)
Feb 16, 2017 11.91 12.10 11.74 11.84 2,710,172 -0.01(-0.08%)
Feb 15, 2017 12.26 12.33 11.74 11.85 4,924,309 -0.51(-4.13%)
Feb 14, 2017 12.01 12.37 11.87 12.36 4,855,984 +0.63(+5.37%)
Feb 13, 2017 11.34 11.76 11.23 11.73 4,073,754 +0.60(+5.39%)
Feb 10, 2017 10.90 11.33 10.87 11.13 4,136,647 +0.29(+2.68%)
Feb 09, 2017 10.89 11.04 10.70 10.84 3,807,401 -0.05(-0.46%)
Feb 08, 2017 10.72 11.02 10.60 10.89 4,176,660 +0.21(+1.97%)
Feb 07, 2017 10.37 10.76 10.37 10.68 3,655,927 +0.23(+2.20%)
Feb 06, 2017 10.71 10.73 10.34 10.45 3,716,482 -0.22(-2.06%)
Feb 03, 2017 10.71 10.85 10.56 10.67 3,810,933 -0.07(-0.65%)
Feb 02, 2017 11.28 11.31 10.50 10.74 8,042,605 -0.53(-4.70%)
Feb 01, 2017 11.42 11.42 11.02 11.27 9,548,661 -1.48(-11.61%)
Jan 31, 2017 12.66 12.82 12.56 12.75 2,193,853 +0.14(+1.11%)
Jan 30, 2017 12.94 12.96 12.45 12.61 3,851,376 -0.37(-2.85%)
Jan 27, 2017 12.93 13.05 12.79 12.98 2,693,424 +0.01(+0.08%)
Jan 26, 2017 12.85 13.05 12.77 12.97 3,844,042 +0.13(+1.01%)
Jan 25, 2017 13.02 13.32 12.61 12.84 6,476,428 -0.11(-0.85%)
Jan 24, 2017 12.25 12.99 12.21 12.95 5,783,320 +0.87(+7.20%)
Jan 23, 2017 11.78 12.12 11.72 12.08 2,983,574 +0.34(+2.90%)
Jan 20, 2017 11.96 12.28 11.62 11.74 4,186,306 -0.18(-1.51%)
Jan 19, 2017 10.86 11.95 10.84 11.92 7,460,056 +1.07(+9.86%)
Jan 18, 2017 11.89 12.12 10.71 10.85 15,212,762 -2.42(-18.24%)
Jan 17, 2017 13.30 13.36 12.94 13.27 4,758,290 -0.02(-0.15%)
Jan 13, 2017 13.29 13.29 13.29 0 +0.63(+4.98%)
Jan 12, 2017 12.78 13.36 12.50 12.66 8,490,274 +0.23(+1.85%)
Jan 11, 2017 11.99 12.44 11.87 12.43 8,586,123 +0.58(+4.89%)
Jan 10, 2017 10.82 11.93 10.80 11.85 7,319,595 +1.10(+10.23%)
Jan 09, 2017 10.85 10.85 10.63 10.75 2,388,664 -0.02(-0.19%)
Jan 06, 2017 10.99 11.01 10.67 10.77 1,632,558 -0.16(-1.46%)
Jan 05, 2017 10.80 11.25 10.76 10.93 4,701,043 +0.24(+2.25%)
Jan 04, 2017 10.49 10.71 10.46 10.69 2,504,982 +0.29(+2.79%)
Jan 03, 2017 10.50 10.56 10.23 10.40 2,431,224 -0.07(-0.67%)
Dec 30, 2016 10.47 10.47 10.47 0 +0.14(+1.36%)
Dec 29, 2016 10.20 10.42 10.12 10.33 1,897,419 +0.09(+0.88%)
Dec 28, 2016 10.42 10.54 10.17 10.24 3,400,048 -0.29(-2.75%)
Dec 27, 2016 10.57 10.66 10.41 10.53 2,243,499 +0.02(+0.19%)
Dec 23, 2016 10.51 10.51 10.51 0 -0.09(-0.85%)
Dec 22, 2016 10.45 10.65 10.29 10.60 5,598,268 +0.12(+1.15%)
Dec 21, 2016 10.70 10.72 10.48 10.48 1,739,933 -0.24(-2.24%)
Dec 20, 2016 10.58 10.89 10.55 10.72 3,192,083 +0.13(+1.23%)
Dec 19, 2016 10.79 10.85 10.54 10.59 3,331,523 -0.20(-1.85%)
Dec 16, 2016 10.34 10.89 10.33 10.79 6,161,275 +0.44(+4.25%)
Dec 15, 2016 9.980 10.38 9.960 10.35 3,003,003 +0.28(+2.78%)
Dec 14, 2016 10.41 10.48 10.06 10.07 3,100,548 -0.38(-3.64%)
Dec 13, 2016 10.45 10.52 10.21 10.45 2,523,513 +0.09(+0.87%)
Dec 12, 2016 10.71 10.73 10.35 10.36 2,249,264 -0.23(-2.17%)
Dec 09, 2016 10.70 10.77 10.53 10.59 2,922,306 +0.15(+1.44%)
Dec 08, 2016 10.38 10.57 10.32 10.44 3,698,834 +0.19(+1.85%)
Dec 07, 2016 10.00 10.37 9.950 10.25 4,013,377 +0.32(+3.22%)
Dec 06, 2016 9.720 9.990 9.687 9.930 2,658,513 +0.17(+1.74%)
Dec 05, 2016 9.470 9.800 9.460 9.760 2,553,562 +0.34(+3.61%)
Dec 02, 2016 9.470 9.550 9.360 9.420 1,458,700 -0.07(-0.74%)
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.