Cameco Corporation (NY: CCJ )

17.08 USD -0.19 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 34.50 35.00 33.27 33.65 4,740,300 -1.48(-4.21%)
Oct 31, 2006 34.75 35.35 34.39 35.13 1,751,400 +0.30(+0.86%)
Oct 30, 2006 34.96 35.33 34.75 34.83 1,435,100 -0.32(-0.91%)
Oct 27, 2006 35.65 35.80 35.00 35.15 1,652,500 -0.19(-0.54%)
Oct 26, 2006 35.40 35.58 34.90 35.34 2,515,900 +0.47(+1.35%)
Oct 25, 2006 34.20 35.51 33.69 34.87 3,931,800 +0.74(+2.17%)
Oct 24, 2006 33.79 34.13 32.95 34.13 5,990,800 -0.31(-0.90%)
Oct 23, 2006 36.45 37.00 33.27 34.44 6,740,800 -3.67(-9.63%)
Oct 20, 2006 39.00 39.47 37.89 38.11 1,236,100 -0.73(-1.88%)
Oct 19, 2006 37.70 38.98 37.70 38.84 2,197,100 +1.56(+4.18%)
Oct 18, 2006 37.92 38.39 37.21 37.28 2,102,200 -0.60(-1.58%)
Oct 17, 2006 38.43 38.43 37.32 37.88 1,454,600 -0.52(-1.35%)
Oct 16, 2006 38.00 38.48 37.40 38.40 1,995,000 +1.00(+2.67%)
Oct 13, 2006 36.49 37.78 36.46 37.40 3,155,100 +1.06(+2.92%)
Oct 12, 2006 35.18 36.35 35.06 36.34 2,838,600 +1.38(+3.95%)
Oct 11, 2006 36.00 36.00 34.60 34.96 3,109,200 -1.15(-3.18%)
Oct 10, 2006 35.34 36.25 35.28 36.11 1,982,500 +1.07(+3.05%)
Oct 09, 2006 35.49 36.01 34.94 35.04 1,412,200 -0.18(-0.51%)
Oct 06, 2006 35.46 36.12 35.03 35.22 1,815,800 -0.63(-1.76%)
Oct 05, 2006 34.98 36.00 34.98 35.85 3,857,700 +1.54(+4.49%)
Oct 04, 2006 33.31 34.54 31.98 34.31 8,522,600 +0.12(+0.35%)
Oct 03, 2006 35.24 35.24 33.20 34.19 5,554,600 -1.71(-4.76%)
Oct 02, 2006 36.30 36.60 35.41 35.90 2,099,900 -0.67(-1.83%)
Sep 29, 2006 36.89 37.03 36.43 36.57 1,518,800 -0.52(-1.40%)
Sep 28, 2006 37.64 37.99 37.04 37.09 2,214,100 -0.41(-1.09%)
Sep 27, 2006 36.75 37.52 36.18 37.50 2,197,500 +0.55(+1.49%)
Sep 26, 2006 36.22 37.19 35.86 36.95 2,623,300 +0.59(+1.62%)
Sep 25, 2006 37.33 37.34 34.75 36.36 6,146,700 -1.42(-3.76%)
Sep 22, 2006 38.50 39.08 37.58 37.78 1,258,700 -0.62(-1.61%)
Sep 21, 2006 38.78 39.08 38.15 38.40 1,629,500 -0.22(-0.57%)
Sep 20, 2006 38.91 39.73 38.45 38.62 1,614,900 -0.19(-0.49%)
Sep 19, 2006 39.27 39.42 38.37 38.81 1,509,100 -0.48(-1.22%)
Sep 18, 2006 38.83 39.55 38.48 39.29 1,477,400 +0.80(+2.08%)
Sep 15, 2006 38.35 39.00 38.15 38.49 1,615,300 +0.14(+0.37%)
Sep 14, 2006 39.50 40.20 38.06 38.35 1,931,200 -0.94(-2.39%)
Sep 13, 2006 38.00 39.47 38.00 39.29 1,687,600 +1.24(+3.26%)
Sep 12, 2006 38.10 39.25 37.57 38.05 1,750,800 -0.05(-0.13%)
Sep 11, 2006 40.00 40.08 37.80 38.10 3,471,000 -2.58(-6.34%)
Sep 08, 2006 40.70 41.27 40.52 40.68 1,361,600 -0.16(-0.39%)
Sep 07, 2006 41.05 41.20 40.31 40.84 1,639,400 -0.33(-0.80%)
Sep 06, 2006 42.01 42.48 41.02 41.17 1,811,100 -1.18(-2.79%)
Sep 05, 2006 41.50 42.56 41.32 42.35 2,050,400 +0.62(+1.49%)
Sep 01, 2006 41.05 41.82 40.66 41.73 1,827,800 +0.78(+1.90%)
Aug 31, 2006 39.74 41.26 39.62 40.95 2,061,100 +1.32(+3.33%)
Aug 30, 2006 39.91 39.91 39.10 39.63 1,138,500 +0.21(+0.53%)
Aug 29, 2006 39.44 39.50 38.78 39.42 1,302,600 +0.15(+0.38%)
Aug 28, 2006 39.11 39.58 38.79 39.27 1,041,700 +0.08(+0.20%)
Aug 25, 2006 39.54 39.64 39.12 39.19 1,054,500 -0.05(-0.13%)
Aug 24, 2006 40.61 40.92 39.12 39.24 1,359,500 -1.06(-2.63%)
Aug 23, 2006 40.49 41.45 39.78 40.30 2,163,400 -0.03(-0.07%)
Aug 22, 2006 40.27 40.63 39.66 40.33 1,633,100 +0.11(+0.27%)
Aug 21, 2006 38.90 40.30 38.90 40.22 1,858,200 +1.48(+3.82%)
Aug 18, 2006 38.64 38.97 38.32 38.74 959,400 +0.32(+0.83%)
Aug 17, 2006 38.81 39.33 38.10 38.42 1,096,000 -0.69(-1.76%)
Aug 16, 2006 39.17 39.49 38.80 39.11 915,800 +0.40(+1.03%)
Aug 15, 2006 37.87 39.02 37.60 38.71 1,799,200 +1.20(+3.20%)
Aug 14, 2006 38.54 38.60 37.35 37.51 1,071,200 -1.02(-2.65%)
Aug 11, 2006 38.55 38.83 38.28 38.53 913,900 +0.32(+0.84%)
Aug 10, 2006 38.28 38.51 37.85 38.21 1,182,900 -0.29(-0.75%)
Aug 09, 2006 38.71 39.19 37.80 38.50 1,627,800 -0.01(-0.03%)
Aug 08, 2006 39.00 39.34 38.22 38.51 1,377,400 -0.82(-2.08%)
Aug 07, 2006 39.01 40.30 38.30 39.33 1,459,900 +0.59(+1.52%)
Aug 04, 2006 39.75 40.14 38.30 38.74 1,250,900 -0.76(-1.92%)
Aug 03, 2006 39.60 39.76 39.11 39.50 993,300 -0.52(-1.30%)
Aug 02, 2006 40.50 40.55 39.65 40.02 1,408,300 -0.22(-0.55%)
Aug 01, 2006 39.90 40.40 39.32 40.24 1,461,400 +0.34(+0.85%)
Jul 31, 2006 39.50 40.19 39.30 39.90 2,017,700 +0.44(+1.12%)
Jul 28, 2006 39.02 39.59 38.52 39.46 2,196,300 +1.22(+3.19%)
Jul 27, 2006 39.15 39.50 38.12 38.24 1,909,600 -0.60(-1.54%)
Jul 26, 2006 39.15 39.15 38.20 38.84 1,414,600 -0.12(-0.31%)
Jul 25, 2006 38.38 39.20 37.83 38.96 1,371,500 +0.58(+1.51%)
Jul 24, 2006 37.47 38.50 37.30 38.38 1,455,300 +1.33(+3.59%)
Jul 21, 2006 38.80 38.80 36.76 37.05 1,504,300 -1.17(-3.06%)
Jul 20, 2006 39.89 40.22 38.12 38.22 1,282,400 -1.60(-4.02%)
Jul 19, 2006 38.08 40.08 37.35 39.82 1,863,000 +1.37(+3.56%)
Jul 18, 2006 39.06 39.59 38.06 38.45 1,447,600 -0.47(-1.21%)
Jul 17, 2006 39.90 40.05 38.67 38.92 1,350,300 -1.08(-2.70%)
Jul 14, 2006 40.00 40.24 38.64 40.00 1,708,200 +0.09(+0.23%)
Jul 13, 2006 40.80 41.01 39.85 39.91 1,521,800 -1.20(-2.92%)
Jul 12, 2006 41.20 42.25 40.95 41.11 2,601,400 +0.01(+0.02%)
Jul 11, 2006 39.90 41.23 39.80 41.10 1,374,400 +0.99(+2.47%)
Jul 10, 2006 39.68 40.55 39.45 40.11 1,147,800 -0.15(-0.37%)
Jul 07, 2006 40.07 41.02 39.87 40.26 1,138,200 -0.22(-0.54%)
Jul 06, 2006 40.13 41.17 40.05 40.48 1,313,900 +0.22(+0.55%)
Jul 05, 2006 40.60 40.97 39.75 40.26 1,958,600 -0.89(-2.16%)
Jul 03, 2006 40.10 41.43 39.99 41.15 824,000 +1.18(+2.95%)
Jun 30, 2006 40.00 40.57 39.28 39.97 1,771,600 +0.12(+0.30%)
Jun 29, 2006 37.80 39.95 37.80 39.85 2,172,200 +2.55(+6.84%)
Jun 28, 2006 37.14 37.63 36.29 37.30 2,144,600 +0.12(+0.32%)
Jun 27, 2006 38.80 39.04 36.98 37.18 2,371,200 -1.70(-4.37%)
Jun 26, 2006 39.54 39.76 38.64 38.88 1,156,700 -0.47(-1.19%)
Jun 23, 2006 38.65 39.82 38.43 39.35 1,820,300 +0.47(+1.21%)
Jun 22, 2006 38.55 39.56 37.62 38.88 2,549,000 +0.44(+1.14%)
Jun 21, 2006 36.40 38.74 36.40 38.44 1,914,700 +2.00(+5.49%)
Jun 20, 2006 36.50 37.38 35.89 36.44 1,911,800 +0.41(+1.14%)
Jun 19, 2006 37.58 37.70 35.92 36.03 1,952,400 -1.99(-5.23%)
Jun 16, 2006 38.21 39.20 37.55 38.02 3,026,900 -0.15(-0.39%)
Jun 15, 2006 36.52 38.23 36.23 38.17 3,143,100 +2.84(+8.04%)
Jun 14, 2006 35.36 35.95 34.64 35.33 3,659,700 +0.78(+2.26%)
Jun 13, 2006 35.41 35.75 34.16 34.55 5,395,800 -1.97(-5.39%)
Jun 12, 2006 37.70 38.10 36.41 36.52 2,065,400 -1.05(-2.79%)
Jun 09, 2006 39.07 39.42 37.06 37.57 2,606,500 -0.29(-0.77%)
Jun 08, 2006 37.76 38.20 35.69 37.86 5,025,700 -1.00(-2.57%)
Jun 07, 2006 39.57 40.31 38.79 38.86 2,779,700 -1.28(-3.19%)
Jun 06, 2006 41.72 41.72 39.35 40.14 3,647,600 -2.01(-4.77%)
Jun 05, 2006 43.60 44.67 41.79 42.15 2,405,900 -1.35(-3.10%)
Jun 02, 2006 42.99 43.60 42.28 43.50 1,899,900 +1.16(+2.74%)
Jun 01, 2006 40.63 42.44 40.37 42.34 1,871,200 +0.86(+2.07%)
May 31, 2006 40.81 42.46 40.69 41.48 2,176,300 +0.87(+2.14%)
May 30, 2006 41.87 42.40 40.14 40.61 2,370,600 -1.30(-3.10%)
May 26, 2006 41.38 41.99 40.80 41.91 1,501,900 +0.70(+1.70%)
May 25, 2006 40.26 41.21 39.78 41.21 2,523,800 +1.84(+4.67%)
May 24, 2006 38.57 40.89 38.10 39.37 4,293,700 +0.24(+0.61%)
May 23, 2006 39.00 39.99 38.65 39.13 3,155,100 +1.25(+3.30%)
May 22, 2006 37.89 38.21 35.19 37.88 4,424,700 -0.95(-2.45%)
May 19, 2006 38.09 39.28 36.91 38.83 3,304,100 +0.34(+0.88%)
May 18, 2006 38.98 40.03 38.35 38.49 3,400,400 -0.92(-2.33%)
May 17, 2006 40.23 40.85 38.51 39.41 3,749,300 -0.49(-1.23%)
May 16, 2006 38.90 40.42 38.60 39.90 3,363,100 +1.14(+2.94%)
May 15, 2006 39.20 39.55 36.94 38.76 4,024,700 -2.44(-5.92%)
May 12, 2006 43.06 43.06 39.64 41.20 4,051,000 -2.30(-5.29%)
May 11, 2006 44.35 45.34 43.20 43.50 3,028,600 -0.70(-1.58%)
May 10, 2006 43.75 44.32 42.75 44.20 1,989,900 +0.70(+1.61%)
May 09, 2006 42.84 43.83 42.33 43.50 2,017,100 +1.01(+2.38%)
May 08, 2006 42.94 43.49 42.08 42.49 1,463,200 -0.48(-1.12%)
May 05, 2006 42.77 43.25 42.32 42.97 1,564,700 +0.67(+1.58%)
May 04, 2006 41.75 42.68 41.49 42.30 2,096,700 +0.31(+0.74%)
May 03, 2006 43.27 43.27 41.50 41.99 1,642,000 -0.80(-1.87%)
May 02, 2006 42.20 43.61 42.20 42.79 2,592,700 +1.00(+2.39%)
May 01, 2006 40.65 42.27 40.65 41.79 2,286,300 +1.14(+2.80%)
Apr 28, 2006 40.23 40.91 40.12 40.65 1,676,600 +0.85(+2.14%)
Apr 27, 2006 40.85 41.25 39.40 39.80 1,819,700 -1.49(-3.61%)
Apr 26, 2006 41.74 41.80 40.82 41.29 1,187,700 +0.06(+0.15%)
Apr 25, 2006 42.00 42.56 40.82 41.23 1,421,700 -0.49(-1.17%)
Apr 24, 2006 41.81 42.21 41.01 41.72 1,143,400 -0.08(-0.19%)
Apr 21, 2006 41.62 42.82 41.29 41.80 2,093,900 +0.42(+1.01%)
Apr 20, 2006 43.44 43.44 40.75 41.38 2,914,300 -1.62(-3.77%)
Apr 19, 2006 41.55 43.09 41.13 43.00 3,270,600 +1.90(+4.62%)
Apr 18, 2006 40.21 41.86 40.10 41.10 3,335,000 +1.21(+3.03%)
Apr 17, 2006 39.09 39.92 39.02 39.89 1,755,600 +1.42(+3.69%)
Apr 13, 2006 38.25 38.68 37.51 38.47 1,202,000 +0.22(+0.58%)
Apr 12, 2006 37.30 38.27 37.29 38.25 1,122,300 +0.95(+2.55%)
Apr 11, 2006 37.81 38.39 37.04 37.30 1,186,800 -0.15(-0.40%)
Apr 10, 2006 37.08 37.97 36.77 37.45 2,304,800 -0.03(-0.08%)
Apr 07, 2006 38.25 38.61 37.20 37.48 2,394,900 -1.62(-4.14%)
Apr 06, 2006 39.72 39.80 38.41 39.10 2,525,900 -0.11(-0.28%)
Apr 05, 2006 38.11 39.39 38.11 39.21 2,477,400 +1.21(+3.18%)
Apr 04, 2006 37.67 38.20 36.97 38.00 2,125,300 +0.57(+1.52%)
Apr 03, 2006 36.30 37.95 36.30 37.43 2,470,300 +1.43(+3.97%)
Mar 31, 2006 36.12 36.75 35.39 36.00 1,515,900 -0.48(-1.32%)
Mar 30, 2006 35.94 37.07 35.91 36.48 2,659,400 +1.44(+4.11%)
Mar 29, 2006 34.21 35.12 34.08 35.04 1,622,000 +0.93(+2.73%)
Mar 28, 2006 34.77 34.89 33.94 34.11 1,728,500 -0.71(-2.04%)
Mar 27, 2006 35.10 35.25 34.52 34.82 1,211,900 -0.40(-1.14%)
Mar 24, 2006 34.54 35.41 34.39 35.22 1,964,500 +0.73(+2.12%)
Mar 23, 2006 34.44 34.54 34.08 34.49 1,207,700 +0.49(+1.44%)
Mar 22, 2006 33.00 34.29 33.00 34.00 1,232,500 +0.49(+1.46%)
Mar 21, 2006 33.00 33.91 31.50 33.51 4,188,300 -0.90(-2.62%)
Mar 20, 2006 35.81 36.20 33.96 34.41 3,850,500 -1.50(-4.18%)
Mar 17, 2006 36.34 36.35 35.68 35.91 1,084,800 -0.24(-0.66%)
Mar 16, 2006 36.60 36.74 36.00 36.15 1,298,000 -0.34(-0.93%)
Mar 15, 2006 36.28 36.59 35.84 36.49 1,327,200 +0.44(+1.22%)
Mar 14, 2006 36.00 36.46 35.66 36.05 1,937,200 +0.36(+1.01%)
Mar 13, 2006 34.30 35.83 34.25 35.69 1,991,200 +1.48(+4.33%)
Mar 10, 2006 33.90 34.32 32.96 34.21 1,930,200 +0.37(+1.09%)
Mar 09, 2006 34.25 35.00 33.01 33.84 1,776,300 +0.23(+0.68%)
Mar 08, 2006 35.25 35.25 32.80 33.61 5,095,100 -2.13(-5.96%)
Mar 07, 2006 37.36 37.45 35.26 35.74 2,807,100 -1.96(-5.20%)
Mar 06, 2006 38.50 39.25 37.50 37.70 2,579,200 -0.31(-0.82%)
Mar 03, 2006 37.20 38.15 37.20 38.01 1,730,900 +0.67(+1.79%)
Mar 02, 2006 37.16 38.00 37.01 37.34 2,129,100 +0.35(+0.95%)
Mar 01, 2006 37.25 38.00 36.82 36.99 1,794,200 -0.13(-0.35%)
Feb 28, 2006 36.43 37.25 35.35 37.12 2,105,600 +0.69(+1.89%)
Feb 27, 2006 37.18 37.58 36.14 36.43 1,411,200 -0.57(-1.54%)
Feb 24, 2006 36.69 37.20 36.47 37.00 1,116,200 +0.59(+1.62%)
Feb 23, 2006 37.25 37.75 36.10 36.41 2,152,300 -0.17(-0.45%)
Feb 22, 2006 37.08 37.54 36.22 36.58 1,420,600 -0.92(-2.45%)
Feb 21, 2006 38.33 38.47 37.16 37.49 1,428,100 +0.81(+2.21%)
Feb 17, 2006 36.00 36.69 36.00 36.69 1,677,600 -35.23(-48.98%)
Feb 16, 2006 71.00 71.96 70.68 71.91 2,470,000 +1.65(+2.35%)
Feb 15, 2006 69.24 70.73 68.33 70.26 3,266,600 +2.14(+3.14%)
Feb 14, 2006 67.70 68.69 67.02 68.12 3,372,000 +0.22(+0.32%)
Feb 13, 2006 69.99 70.02 67.50 67.90 2,896,600 -2.12(-3.03%)
Feb 10, 2006 70.74 71.05 68.75 70.02 3,845,800 -0.97(-1.37%)
Feb 09, 2006 70.75 72.55 70.65 70.99 3,269,600 +0.99(+1.41%)
Feb 08, 2006 68.76 70.34 66.95 70.00 4,498,600 +1.43(+2.09%)
Feb 07, 2006 73.10 73.75 68.50 68.57 5,130,000 -4.21(-5.78%)
Feb 06, 2006 70.56 73.35 70.25 72.78 5,089,200 +2.78(+3.97%)
Feb 03, 2006 71.10 71.20 69.10 70.00 4,737,000 -0.46(-0.65%)
Feb 02, 2006 73.49 74.35 69.70 70.46 9,040,400 -2.54(-3.48%)
Feb 01, 2006 82.15 82.15 72.50 73.00 12,582,000 -6.08(-7.69%)
Jan 31, 2006 79.10 79.29 77.93 79.08 2,399,400 +0.27(+0.34%)
Jan 30, 2006 79.94 80.25 78.13 78.81 1,766,400 +0.26(+0.33%)
Jan 27, 2006 77.19 78.92 76.27 78.55 2,492,000 +3.01(+3.98%)
Jan 26, 2006 74.49 76.33 73.50 75.54 1,687,000 +2.11(+2.87%)
Jan 25, 2006 76.56 77.90 72.90 73.43 3,374,400 -2.52(-3.32%)
Jan 24, 2006 74.45 77.98 74.45 75.95 2,897,000 +1.68(+2.26%)
Jan 23, 2006 72.93 74.58 72.20 74.27 1,609,400 +1.42(+1.95%)
Jan 20, 2006 75.15 75.94 71.91 72.85 2,636,600 -1.16(-1.57%)
Jan 19, 2006 70.75 74.41 70.55 74.01 2,956,600 +4.32(+6.20%)
Jan 18, 2006 70.50 71.37 68.86 69.69 2,204,000 -2.26(-3.14%)
Jan 17, 2006 73.50 73.79 71.74 71.95 2,089,400 -1.07(-1.47%)
Jan 13, 2006 74.25 74.25 72.30 73.02 2,025,800 -0.98(-1.32%)
Jan 12, 2006 71.97 75.89 71.67 74.00 5,120,400 +3.54(+5.02%)
Jan 11, 2006 68.94 70.83 68.94 70.46 2,220,400 +1.57(+2.28%)
Jan 10, 2006 67.35 69.79 67.32 68.89 2,049,200 +0.78(+1.15%)
Jan 09, 2006 68.21 68.48 67.17 68.11 2,023,800 -0.81(-1.18%)
Jan 06, 2006 68.90 69.89 68.24 68.92 2,043,200 +1.21(+1.79%)
Jan 05, 2006 70.05 70.06 67.26 67.71 3,069,000 -2.55(-3.63%)
Jan 04, 2006 67.90 70.99 67.06 70.26 3,773,600 +2.29(+3.37%)
Jan 03, 2006 64.05 68.24 64.05 67.97 3,425,600 +4.58(+7.23%)
Dec 30, 2005 64.08 64.15 63.10 63.39 993,400 -0.92(-1.43%)
Dec 29, 2005 62.88 64.40 62.05 64.31 1,950,200 +1.68(+2.68%)
Dec 28, 2005 60.77 62.82 60.77 62.63 1,412,200 +1.86(+3.06%)
Dec 27, 2005 61.99 62.00 59.99 60.77 1,535,200 -1.23(-1.98%)
Dec 23, 2005 62.69 62.69 61.63 62.00 822,600 -0.65(-1.04%)
Dec 22, 2005 62.50 62.87 62.04 62.65 1,022,200 +0.65(+1.05%)
Dec 21, 2005 61.35 62.47 61.10 62.00 1,221,000 +0.73(+1.19%)
Dec 20, 2005 61.55 61.95 60.60 61.27 1,342,800 -0.25(-0.41%)
Dec 19, 2005 61.88 61.99 61.09 61.52 1,667,600 +1.02(+1.69%)
Dec 16, 2005 60.67 61.37 60.00 60.50 1,957,800 -0.17(-0.28%)
Dec 15, 2005 60.01 61.43 59.93 60.67 1,583,200 +0.46(+0.76%)
Dec 14, 2005 61.85 62.75 59.55 60.21 2,278,400 -2.05(-3.29%)
Dec 13, 2005 61.83 62.58 60.96 62.26 1,004,000 +0.43(+0.70%)
Dec 12, 2005 62.28 62.66 61.12 61.83 1,511,400 +0.38(+0.62%)
Dec 09, 2005 62.35 63.08 60.86 61.45 2,379,600 -0.47(-0.76%)
Dec 08, 2005 62.75 62.85 61.22 61.92 2,218,800 -0.72(-1.15%)
Dec 07, 2005 61.39 63.99 61.39 62.64 4,083,800 +1.74(+2.86%)
Dec 06, 2005 58.00 61.62 58.00 60.90 4,807,200 +2.72(+4.68%)
Dec 05, 2005 58.12 58.34 57.62 58.18 1,324,800 +1.06(+1.86%)
Dec 02, 2005 57.70 57.84 56.66 57.12 1,251,200 -0.53(-0.92%)
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.