Cameco Corporation (NY: CCJ )

24.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 50.40 51.52 48.21 49.05 6,035,300 -1.45(-2.87%)
Oct 30, 2007 50.80 51.29 50.26 50.50 2,726,700 -1.02(-1.98%)
Oct 29, 2007 50.99 52.33 50.96 51.52 3,341,800 +0.95(+1.88%)
Oct 26, 2007 49.45 50.67 49.00 50.57 3,416,800 +1.82(+3.73%)
Oct 25, 2007 47.75 48.90 47.57 48.75 3,231,900 +1.64(+3.48%)
Oct 24, 2007 47.42 48.39 46.23 47.11 4,012,100 -0.54(-1.13%)
Oct 23, 2007 45.78 47.65 45.75 47.65 3,994,413 +2.76(+6.15%)
Oct 22, 2007 44.18 45.42 43.41 44.89 3,159,800 -0.30(-0.66%)
Oct 19, 2007 45.68 45.69 44.34 45.19 2,498,800 -0.49(-1.07%)
Oct 18, 2007 44.50 45.75 44.26 45.68 2,128,900 +1.00(+2.24%)
Oct 17, 2007 45.57 45.79 44.00 44.68 1,969,000 -0.25(-0.56%)
Oct 16, 2007 45.35 45.60 44.47 44.93 2,207,200 -0.41(-0.90%)
Oct 15, 2007 44.47 45.80 44.40 45.34 4,094,100 +1.49(+3.40%)
Oct 12, 2007 43.19 43.91 42.64 43.85 1,805,251 +0.93(+2.17%)
Oct 11, 2007 43.35 44.25 42.25 42.92 2,866,700 +0.19(+0.44%)
Oct 10, 2007 44.08 44.12 42.50 42.73 2,809,600 -1.23(-2.80%)
Oct 09, 2007 42.57 44.29 42.05 43.96 2,430,300 +1.59(+3.75%)
Oct 08, 2007 42.74 42.92 41.83 42.37 1,120,900 -0.18(-0.42%)
Oct 05, 2007 43.18 43.22 42.22 42.55 2,386,500 +0.37(+0.88%)
Oct 04, 2007 42.00 42.37 41.68 42.18 2,779,000 +0.51(+1.22%)
Oct 03, 2007 43.56 43.93 41.23 41.67 4,738,400 -2.06(-4.71%)
Oct 02, 2007 44.66 45.02 43.43 43.73 3,046,200 -1.22(-2.71%)
Oct 01, 2007 46.24 46.24 44.88 44.95 3,250,263 -1.29(-2.79%)
Sep 28, 2007 46.97 47.00 45.91 46.24 2,183,800 -0.08(-0.17%)
Sep 27, 2007 47.26 47.49 46.03 46.32 2,333,200 -0.72(-1.53%)
Sep 26, 2007 45.98 47.54 45.73 47.04 3,875,400 +1.45(+3.18%)
Sep 25, 2007 45.07 46.20 44.73 45.59 2,802,050 +0.53(+1.18%)
Sep 24, 2007 44.15 46.01 44.10 45.06 3,755,659 +1.17(+2.67%)
Sep 21, 2007 43.63 44.51 43.40 43.89 2,729,800 +0.49(+1.13%)
Sep 20, 2007 43.53 43.98 42.75 43.40 2,317,800 +0.25(+0.58%)
Sep 19, 2007 44.47 44.60 42.73 43.15 2,796,192 -1.05(-2.38%)
Sep 18, 2007 43.61 44.39 42.90 44.20 3,364,663 +1.20(+2.79%)
Sep 17, 2007 44.64 44.76 42.60 43.00 2,913,900 -1.68(-3.76%)
Sep 14, 2007 44.07 45.10 43.75 44.68 2,186,350 +0.68(+1.55%)
Sep 13, 2007 43.29 44.69 42.81 44.00 2,895,500 +1.21(+2.83%)
Sep 12, 2007 41.85 43.24 41.83 42.79 3,359,000 +1.21(+2.91%)
Sep 11, 2007 39.93 42.00 39.88 41.58 2,850,000 +2.18(+5.53%)
Sep 10, 2007 40.92 41.00 38.99 39.40 2,499,100 -1.17(-2.88%)
Sep 07, 2007 40.57 41.06 40.25 40.57 2,588,700 -0.90(-2.17%)
Sep 06, 2007 40.63 41.89 39.85 41.47 3,369,100 +0.97(+2.40%)
Sep 05, 2007 40.66 41.20 40.22 40.50 2,877,000 -0.53(-1.29%)
Sep 04, 2007 40.38 41.33 40.38 41.03 2,126,700 +0.65(+1.61%)
Aug 31, 2007 39.13 40.55 38.90 40.38 2,420,200 +2.15(+5.62%)
Aug 30, 2007 38.36 38.92 37.55 38.23 2,013,200 -0.79(-2.02%)
Aug 29, 2007 38.35 39.05 37.90 39.02 1,820,700 +1.42(+3.78%)
Aug 28, 2007 39.21 39.65 37.53 37.60 2,276,900 -2.21(-5.55%)
Aug 27, 2007 40.33 40.49 39.71 39.81 2,174,962 +0.07(+0.18%)
Aug 24, 2007 38.51 39.98 38.10 39.74 3,244,000 +1.17(+3.03%)
Aug 23, 2007 39.91 40.18 37.48 38.57 4,630,400 -0.38(-0.98%)
Aug 22, 2007 37.09 39.22 37.09 38.95 4,878,800 +2.67(+7.36%)
Aug 21, 2007 36.62 36.79 35.60 36.28 3,357,700 -1.01(-2.71%)
Aug 20, 2007 37.03 37.50 36.32 37.29 2,299,400 +0.84(+2.30%)
Aug 17, 2007 37.39 37.40 35.27 36.45 4,204,251 +1.21(+3.43%)
Aug 16, 2007 37.18 37.18 34.22 35.24 6,880,640 -2.29(-6.10%)
Aug 15, 2007 38.16 38.97 37.41 37.53 3,326,090 -1.45(-3.72%)
Aug 14, 2007 39.43 40.00 38.30 38.98 2,346,000 -0.61(-1.54%)
Aug 13, 2007 40.00 40.75 39.47 39.59 2,269,600 +0.19(+0.48%)
Aug 10, 2007 38.13 39.72 37.13 39.40 3,941,916 +1.00(+2.60%)
Aug 09, 2007 38.39 39.94 37.82 38.40 3,797,450 -1.20(-3.03%)
Aug 08, 2007 38.80 41.20 38.77 39.60 3,594,990 +1.43(+3.75%)
Aug 07, 2007 38.82 38.82 37.70 38.17 3,285,300 -0.61(-1.57%)
Aug 06, 2007 39.63 39.63 37.30 38.78 3,906,738 -0.36(-0.92%)
Aug 03, 2007 39.88 40.12 39.06 39.14 3,090,900 -0.79(-1.98%)
Aug 02, 2007 39.93 40.34 38.91 39.93 3,516,435 +0.22(+0.55%)
Aug 01, 2007 40.40 41.08 38.90 39.71 5,494,126 -1.07(-2.62%)
Jul 31, 2007 41.15 42.14 40.56 40.78 6,406,636 +0.78(+1.95%)
Jul 30, 2007 40.99 41.05 38.80 40.00 8,617,396 -0.48(-1.19%)
Jul 27, 2007 40.37 41.09 40.01 40.48 5,414,785 -0.23(-0.56%)
Jul 26, 2007 41.91 41.91 39.52 40.71 6,970,411 -1.79(-4.21%)
Jul 25, 2007 41.47 42.99 41.34 42.50 6,059,345 +1.06(+2.56%)
Jul 24, 2007 44.00 44.00 41.14 41.44 8,782,146 -2.65(-6.01%)
Jul 23, 2007 45.64 45.94 43.84 44.09 6,130,322 -2.85(-6.07%)
Jul 20, 2007 47.69 47.70 46.49 46.94 2,335,300 -0.75(-1.57%)
Jul 19, 2007 47.80 48.27 47.22 47.69 2,813,400 +0.08(+0.17%)
Jul 18, 2007 46.08 47.61 45.36 47.61 4,755,073 +0.87(+1.86%)
Jul 17, 2007 48.23 48.60 46.46 46.74 5,056,000 -1.75(-3.61%)
Jul 16, 2007 50.36 50.36 47.52 48.49 5,467,616 -2.16(-4.26%)
Jul 13, 2007 49.85 50.87 49.84 50.65 1,966,700 +0.64(+1.28%)
Jul 12, 2007 49.27 50.60 49.27 50.01 4,307,000 -0.14(-0.28%)
Jul 11, 2007 51.25 51.94 49.87 50.15 3,174,400 -1.66(-3.20%)
Jul 10, 2007 52.02 52.56 51.16 51.81 2,432,121 -0.52(-0.99%)
Jul 09, 2007 50.87 52.44 50.42 52.33 3,265,900 +2.07(+4.12%)
Jul 06, 2007 49.91 50.84 49.39 50.26 2,405,600 +0.69(+1.39%)
Jul 05, 2007 48.56 49.85 48.16 49.57 2,397,000 +1.01(+2.08%)
Jul 03, 2007 49.80 49.80 47.66 48.56 2,709,600 -0.86(-1.74%)
Jul 02, 2007 50.10 51.00 48.77 49.42 3,506,150 -1.32(-2.60%)
Jun 29, 2007 50.89 50.93 50.20 50.74 1,756,700 +0.29(+0.57%)
Jun 28, 2007 51.00 51.20 50.04 50.45 2,572,000 +0.28(+0.56%)
Jun 27, 2007 48.57 50.43 46.75 50.17 4,991,759 +1.54(+3.17%)
Jun 26, 2007 51.94 52.10 48.60 48.63 4,856,100 -2.88(-5.59%)
Jun 25, 2007 53.21 53.23 51.37 51.51 2,333,900 -1.64(-3.09%)
Jun 22, 2007 54.15 54.20 52.70 53.15 2,647,895 -1.10(-2.03%)
Jun 21, 2007 53.29 54.25 52.51 54.25 1,698,834 +0.96(+1.80%)
Jun 20, 2007 54.53 54.89 53.15 53.29 2,034,900 -1.11(-2.04%)
Jun 19, 2007 54.42 54.74 53.44 54.40 1,760,500 +0.05(+0.09%)
Jun 18, 2007 55.76 55.85 54.17 54.35 2,253,400 -1.25(-2.25%)
Jun 15, 2007 54.30 56.00 54.00 55.60 4,038,200 +1.84(+3.42%)
Jun 14, 2007 52.68 53.83 52.36 53.76 2,633,500 +1.72(+3.31%)
Jun 13, 2007 51.27 52.19 50.96 52.04 2,168,900 +0.96(+1.88%)
Jun 12, 2007 51.85 52.26 50.90 51.08 2,101,700 -0.87(-1.67%)
Jun 11, 2007 52.10 52.78 51.82 51.95 1,792,195 -0.05(-0.10%)
Jun 08, 2007 50.78 52.04 50.27 52.00 3,122,825 +0.69(+1.34%)
Jun 07, 2007 52.20 53.39 50.63 51.31 3,745,000 -1.06(-2.02%)
Jun 06, 2007 53.12 54.18 51.96 52.37 3,250,462 -1.59(-2.95%)
Jun 05, 2007 54.90 55.00 53.34 53.96 3,660,372 -0.69(-1.26%)
Jun 04, 2007 53.06 54.82 52.60 54.65 4,112,936 +1.46(+2.74%)
Jun 01, 2007 52.12 53.30 52.14 53.19 2,333,650 +1.22(+2.35%)
May 31, 2007 52.26 52.54 51.33 51.97 2,043,520 +0.21(+0.41%)
May 30, 2007 50.33 51.76 50.14 51.76 1,995,148 +0.95(+1.87%)
May 29, 2007 51.20 52.06 50.63 50.81 2,320,300 -0.29(-0.57%)
May 25, 2007 49.91 51.13 50.01 51.10 1,902,700 +1.39(+2.80%)
May 24, 2007 51.99 51.88 49.20 49.71 3,538,120 -1.61(-3.14%)
May 23, 2007 51.05 52.36 50.75 51.32 2,584,100 +0.71(+1.40%)
May 22, 2007 51.01 51.58 50.46 50.61 1,884,900 -0.69(-1.35%)
May 21, 2007 50.11 51.72 50.11 51.30 2,845,521 +1.25(+2.50%)
May 18, 2007 50.63 50.90 49.90 50.05 2,494,400 -0.54(-1.07%)
May 17, 2007 50.28 50.67 49.54 50.59 2,284,368 +0.16(+0.32%)
May 16, 2007 50.32 50.78 49.36 50.43 1,893,100 +0.36(+0.72%)
May 15, 2007 50.23 51.00 49.91 50.07 2,306,300 -0.13(-0.26%)
May 14, 2007 51.00 51.01 50.00 50.20 1,945,670 -0.28(-0.55%)
May 11, 2007 49.51 50.97 49.27 50.48 2,615,840 +0.94(+1.90%)
May 10, 2007 50.00 50.31 49.20 49.54 3,368,400 -0.83(-1.65%)
May 09, 2007 50.85 51.15 49.63 50.37 3,412,730 +0.03(+0.06%)
May 08, 2007 49.99 50.59 49.00 50.34 2,930,860 -0.23(-0.45%)
May 07, 2007 51.33 52.18 50.55 50.57 4,073,990 +0.22(+0.44%)
May 04, 2007 48.30 51.00 49.15 50.35 4,649,070 +1.13(+2.30%)
May 03, 2007 48.39 49.47 47.83 49.22 4,436,405 +1.61(+3.38%)
May 02, 2007 46.16 47.90 46.16 47.61 2,756,700 +0.96(+2.06%)
May 01, 2007 46.77 47.27 46.04 46.65 2,793,336 +0.03(+0.06%)
Apr 30, 2007 47.04 48.02 46.51 46.62 4,843,770 +0.37(+0.80%)
Apr 27, 2007 45.38 46.40 45.11 46.25 2,723,058 +0.91(+2.01%)
Apr 26, 2007 46.80 46.90 45.31 45.34 3,497,119 -1.73(-3.68%)
Apr 25, 2007 46.58 47.54 46.55 47.07 2,117,400 +0.65(+1.40%)
Apr 24, 2007 47.30 47.30 46.40 46.42 1,715,953 -1.18(-2.48%)
Apr 23, 2007 46.59 47.68 46.26 47.60 2,236,493 +0.89(+1.91%)
Apr 20, 2007 46.90 47.27 46.55 46.71 1,913,300 +0.59(+1.28%)
Apr 19, 2007 47.01 47.01 46.05 46.12 3,263,653 -1.50(-3.15%)
Apr 18, 2007 47.50 47.80 47.05 47.62 2,080,800 -0.16(-0.33%)
Apr 17, 2007 48.63 48.63 47.09 47.78 3,199,915 -0.68(-1.40%)
Apr 16, 2007 48.11 48.52 47.42 48.46 3,455,800 +1.14(+2.41%)
Apr 13, 2007 45.31 47.78 45.06 47.32 5,247,689 +1.94(+4.28%)
Apr 12, 2007 45.92 46.22 44.85 45.38 4,263,320 -0.08(-0.18%)
Apr 11, 2007 45.49 46.50 44.78 45.46 5,116,400 +0.03(+0.07%)
Apr 10, 2007 47.50 47.50 45.30 45.43 5,033,595 -1.45(-3.09%)
Apr 09, 2007 46.22 47.25 46.21 46.88 3,891,800 +0.73(+1.58%)
Apr 05, 2007 44.97 46.65 44.94 46.15 5,558,700 +1.22(+2.72%)
Apr 04, 2007 43.61 45.30 43.05 44.93 5,287,900 +1.31(+3.00%)
Apr 03, 2007 41.59 43.92 41.59 43.62 5,318,300 +1.90(+4.55%)
Apr 02, 2007 41.10 41.75 40.19 41.72 3,116,400 +0.78(+1.91%)
Mar 30, 2007 40.70 41.35 40.58 40.94 2,875,100 +0.45(+1.11%)
Mar 29, 2007 40.01 40.58 40.00 40.49 2,375,962 +0.70(+1.76%)
Mar 28, 2007 39.49 40.18 39.39 39.79 1,490,501 -0.03(-0.08%)
Mar 27, 2007 40.25 40.25 39.34 39.82 1,368,100 -0.43(-1.07%)
Mar 26, 2007 40.32 40.73 39.61 40.25 2,822,775 +0.17(+0.42%)
Mar 23, 2007 39.18 40.09 39.08 40.08 2,224,300 +1.05(+2.69%)
Mar 22, 2007 39.06 39.47 38.54 39.03 2,165,200 +0.01(+0.03%)
Mar 21, 2007 38.54 39.23 38.43 39.02 1,481,000 +0.52(+1.35%)
Mar 20, 2007 38.73 39.28 38.33 38.50 2,023,800 -0.01(-0.03%)
Mar 19, 2007 37.44 38.59 37.37 38.51 3,136,500 +1.65(+4.48%)
Mar 16, 2007 37.09 37.52 36.59 36.86 1,275,600 -0.29(-0.78%)
Mar 15, 2007 37.17 37.62 37.04 37.15 1,236,200 +0.11(+0.30%)
Mar 14, 2007 36.93 37.27 36.35 37.04 1,882,500 -0.05(-0.13%)
Mar 13, 2007 38.29 38.42 36.95 37.09 2,553,700 -1.20(-3.13%)
Mar 12, 2007 37.30 38.48 37.14 38.29 2,928,900 +1.03(+2.76%)
Mar 09, 2007 38.09 38.25 37.07 37.26 1,692,400 -0.51(-1.35%)
Mar 08, 2007 37.99 38.22 37.63 37.77 1,917,000 +0.26(+0.69%)
Mar 07, 2007 36.83 37.94 36.83 37.51 2,185,000 +0.72(+1.96%)
Mar 06, 2007 36.62 37.15 36.49 36.79 2,112,500 +0.71(+1.97%)
Mar 05, 2007 35.61 36.57 35.22 36.08 2,660,300 +0.00(+0.00%)
Mar 02, 2007 36.29 36.65 36.02 36.08 2,739,800 -0.24(-0.66%)
Mar 01, 2007 36.69 37.02 35.81 36.32 2,412,170 -0.69(-1.86%)
Feb 28, 2007 37.05 37.26 36.33 37.01 2,554,400 -0.34(-0.91%)
Feb 27, 2007 38.91 38.91 36.56 37.35 3,970,000 -2.19(-5.54%)
Feb 26, 2007 39.54 39.70 39.06 39.54 1,966,323 +0.00(+0.00%)
Feb 23, 2007 39.22 39.66 38.83 39.54 3,226,900 +0.56(+1.44%)
Feb 22, 2007 38.04 38.98 37.97 38.98 3,988,900 +1.29(+3.42%)
Feb 21, 2007 36.46 37.73 36.22 37.69 2,674,800 +1.49(+4.12%)
Feb 20, 2007 36.55 36.63 35.79 36.20 2,528,900 -0.33(-0.90%)
Feb 16, 2007 36.84 36.87 36.22 36.53 1,872,900 -0.42(-1.14%)
Feb 15, 2007 37.25 37.40 36.81 36.95 1,401,700 -0.23(-0.62%)
Feb 14, 2007 37.68 37.76 36.88 37.18 1,428,076 -0.24(-0.64%)
Feb 13, 2007 36.89 37.70 36.89 37.42 1,753,657 +0.92(+2.52%)
Feb 12, 2007 37.00 37.51 36.41 36.50 1,773,028 -0.77(-2.07%)
Feb 09, 2007 37.47 37.77 37.20 37.27 2,184,500 -0.21(-0.56%)
Feb 08, 2007 36.69 37.60 36.50 37.48 3,032,600 +0.53(+1.43%)
Feb 07, 2007 36.63 38.33 36.34 36.95 4,858,700 -0.99(-2.61%)
Feb 06, 2007 38.03 38.39 37.50 37.94 1,717,200 -0.10(-0.26%)
Feb 05, 2007 38.22 38.49 38.03 38.04 1,176,700 -0.07(-0.18%)
Feb 02, 2007 38.50 38.51 37.81 38.11 1,273,300 -0.39(-1.01%)
Feb 01, 2007 38.31 38.75 38.16 38.50 1,492,700 +0.37(+0.97%)
Jan 31, 2007 37.69 38.43 37.59 38.13 1,497,700 +0.45(+1.19%)
Jan 30, 2007 37.51 37.95 37.36 37.68 1,799,900 +0.00(+0.00%)
Jan 29, 2007 37.96 38.34 37.52 37.68 1,704,800 -0.36(-0.95%)
Jan 26, 2007 38.00 38.33 37.62 38.04 1,500,200 -0.20(-0.52%)
Jan 25, 2007 38.70 39.42 38.07 38.24 1,982,700 -0.45(-1.16%)
Jan 24, 2007 38.54 38.84 37.60 38.69 1,729,400 -0.21(-0.54%)
Jan 23, 2007 37.60 39.09 37.59 38.90 2,307,600 +1.33(+3.54%)
Jan 22, 2007 39.30 39.61 37.00 37.57 5,847,600 -2.19(-5.51%)
Jan 19, 2007 38.63 39.85 38.61 39.76 1,693,700 +1.13(+2.93%)
Jan 18, 2007 38.56 39.27 38.30 38.63 2,026,300 +0.13(+0.34%)
Jan 17, 2007 38.36 38.86 38.10 38.50 1,242,100 +0.03(+0.08%)
Jan 16, 2007 39.12 39.41 38.45 38.47 1,130,900 -0.60(-1.54%)
Jan 12, 2007 39.50 39.50 38.70 39.07 1,290,300 +0.15(+0.39%)
Jan 11, 2007 37.28 38.94 37.27 38.92 2,610,800 +1.64(+4.40%)
Jan 10, 2007 37.09 37.42 36.66 37.28 1,644,200 +0.10(+0.27%)
Jan 09, 2007 37.59 37.75 36.40 37.18 1,842,500 -0.73(-1.93%)
Jan 08, 2007 37.31 38.18 37.18 37.91 1,858,600 +0.65(+1.74%)
Jan 05, 2007 37.46 37.46 36.70 37.26 2,354,400 -0.41(-1.09%)
Jan 04, 2007 38.94 39.09 37.41 37.67 2,790,600 -1.65(-4.20%)
Jan 03, 2007 41.45 41.47 38.79 39.32 2,469,900 -1.13(-2.79%)
Dec 29, 2006 40.38 40.75 40.00 40.45 982,700 +0.08(+0.20%)
Dec 28, 2006 40.30 40.72 40.07 40.37 1,147,400 +0.07(+0.17%)
Dec 27, 2006 39.62 40.40 39.41 40.30 1,377,500 +0.30(+0.75%)
Dec 26, 2006 39.30 40.40 39.30 40.00 1,262,300 +0.93(+2.38%)
Dec 22, 2006 39.12 39.44 38.80 39.07 925,700 -0.20(-0.51%)
Dec 21, 2006 40.30 40.34 38.73 39.27 2,436,700 -1.04(-2.58%)
Dec 20, 2006 40.67 40.95 40.06 40.31 1,745,800 +0.16(+0.40%)
Dec 19, 2006 39.56 40.38 39.47 40.15 1,928,500 +0.43(+1.08%)
Dec 18, 2006 39.85 40.66 39.53 39.72 2,690,700 +0.17(+0.43%)
Dec 15, 2006 40.91 40.98 39.46 39.55 2,504,500 -1.08(-2.66%)
Dec 14, 2006 40.76 41.25 40.42 40.63 2,078,900 +0.27(+0.67%)
Dec 13, 2006 39.80 40.61 39.34 40.36 2,341,400 +0.90(+2.28%)
Dec 12, 2006 38.87 39.56 38.48 39.46 2,829,200 +0.58(+1.49%)
Dec 11, 2006 39.41 39.56 38.44 38.88 2,359,200 -0.71(-1.79%)
Dec 08, 2006 39.72 40.05 39.38 39.59 2,278,700 +0.06(+0.15%)
Dec 07, 2006 38.85 39.77 38.59 39.53 2,103,800 +0.92(+2.38%)
Dec 06, 2006 39.27 39.40 38.52 38.61 2,111,000 -0.70(-1.78%)
Dec 05, 2006 39.60 39.60 38.52 39.31 2,203,400 +0.26(+0.67%)
Dec 04, 2006 39.55 39.57 38.43 39.05 1,938,100 -0.26(-0.66%)
Dec 01, 2006 38.20 39.34 37.80 39.31 3,882,700 +1.29(+3.39%)
Nov 30, 2006 37.55 38.27 37.31 38.02 4,947,400 +0.49(+1.31%)
Nov 29, 2006 35.99 37.54 35.88 37.53 4,711,900 +2.18(+6.17%)
Nov 28, 2006 35.16 35.57 34.97 35.35 2,157,300 +0.02(+0.06%)
Nov 27, 2006 36.50 36.65 35.12 35.33 3,108,500 -1.07(-2.94%)
Nov 24, 2006 36.25 36.83 36.10 36.40 2,649,500 +1.69(+4.87%)
Nov 22, 2006 34.50 34.89 33.97 34.71 3,023,900 +0.38(+1.11%)
Nov 21, 2006 32.75 34.50 32.70 34.33 4,375,900 +1.77(+5.44%)
Nov 20, 2006 33.03 33.41 32.33 32.56 3,976,900 -0.22(-0.67%)
Nov 17, 2006 31.34 32.78 30.90 32.78 4,744,300 +1.18(+3.73%)
Nov 16, 2006 32.23 32.44 31.34 31.60 4,917,500 -0.68(-2.11%)
Nov 15, 2006 32.16 32.55 31.57 32.28 4,248,000 -0.15(-0.46%)
Nov 14, 2006 33.35 33.37 32.28 32.43 3,212,900 -1.03(-3.08%)
Nov 13, 2006 33.55 33.80 33.16 33.46 2,068,900 -0.08(-0.24%)
Nov 10, 2006 34.35 34.35 33.41 33.54 1,668,700 -0.79(-2.30%)
Nov 09, 2006 34.42 34.67 34.07 34.33 2,268,500 +0.14(+0.41%)
Nov 08, 2006 33.76 34.45 33.50 34.19 2,795,500 +0.25(+0.74%)
Nov 07, 2006 34.69 35.15 33.81 33.94 2,922,300 -0.31(-0.91%)
Nov 06, 2006 33.10 34.71 33.10 34.25 3,985,300 +0.70(+2.09%)
Nov 03, 2006 34.25 34.25 33.37 33.55 2,728,300 -0.28(-0.83%)
Nov 02, 2006 33.61 34.13 33.47 33.83 2,943,600 +0.18(+0.53%)
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.