Cameco Corporation (NY: CCJ )

22.46 USD -1.57 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.80 16.52 15.09 16.22 3,041,055 +0.01(+0.06%)
Oct 30, 2008 15.84 16.75 15.01 16.21 3,468,575 +0.73(+4.72%)
Oct 29, 2008 14.57 16.31 14.18 15.48 4,768,324 +1.12(+7.80%)
Oct 28, 2008 13.32 14.39 12.64 14.36 3,187,450 +1.58(+12.36%)
Oct 27, 2008 13.79 14.14 12.74 12.78 3,590,129 -1.12(-8.06%)
Oct 24, 2008 12.76 14.43 12.71 13.90 6,919,377 -0.30(-2.11%)
Oct 23, 2008 13.31 14.28 12.94 14.20 7,412,841 +0.64(+4.72%)
Oct 22, 2008 14.86 14.86 12.92 13.56 4,734,335 -1.44(-9.60%)
Oct 21, 2008 15.15 16.47 14.81 15.00 3,380,807 -0.95(-5.96%)
Oct 20, 2008 15.33 16.00 14.57 15.95 3,894,994 +1.50(+10.38%)
Oct 17, 2008 13.79 15.82 13.60 14.45 0 +0.31(+2.19%)
Oct 16, 2008 13.68 14.41 12.14 14.14 7,189,933 +0.79(+5.92%)
Oct 15, 2008 16.00 16.00 13.24 13.35 5,139,875 -2.64(-16.51%)
Oct 14, 2008 18.27 18.56 15.39 15.99 6,168,360 -0.91(-5.38%)
Oct 13, 2008 15.48 17.15 14.96 16.90 4,170,726 +2.56(+17.85%)
Oct 10, 2008 14.53 15.25 12.00 14.34 10,768,578 -1.19(-7.66%)
Oct 09, 2008 16.29 17.12 15.12 15.53 5,978,901 +0.10(+0.65%)
Oct 08, 2008 15.10 16.48 13.79 15.43 11,130,044 -1.02(-6.20%)
Oct 07, 2008 18.33 18.33 16.45 16.45 6,536,388 -1.55(-8.61%)
Oct 06, 2008 18.83 19.37 16.43 18.00 6,935,509 -2.48(-12.11%)
Oct 03, 2008 20.14 22.28 20.14 20.48 0 +0.85(+4.33%)
Oct 02, 2008 21.09 21.15 19.22 19.63 5,599,949 -1.78(-8.31%)
Oct 01, 2008 22.46 22.62 20.71 21.41 4,500,440 -0.90(-4.03%)
Sep 30, 2008 21.76 22.39 21.16 22.31 3,641,707 +1.26(+5.99%)
Sep 29, 2008 22.70 23.04 20.39 21.05 5,397,591 -2.29(-9.81%)
Sep 26, 2008 25.25 25.25 23.14 23.34 0 -1.96(-7.75%)
Sep 25, 2008 24.99 25.84 24.36 25.30 2,322,958 +0.24(+0.96%)
Sep 24, 2008 25.32 25.84 24.93 25.06 2,890,314 +0.03(+0.12%)
Sep 23, 2008 25.15 25.77 24.51 25.03 4,647,988 -0.40(-1.57%)
Sep 22, 2008 24.98 26.20 24.13 25.43 4,107,520 +1.11(+4.56%)
Sep 19, 2008 22.61 24.53 22.47 24.32 0 +2.63(+12.13%)
Sep 18, 2008 23.34 24.50 21.54 21.69 6,079,243 -0.86(-3.81%)
Sep 17, 2008 23.99 23.99 22.43 22.55 5,897,366 -1.63(-6.74%)
Sep 16, 2008 23.75 24.29 22.93 24.18 7,087,464 +0.05(+0.21%)
Sep 15, 2008 24.56 25.03 23.84 24.13 4,720,202 -1.54(-6.00%)
Sep 12, 2008 25.69 26.04 25.07 25.67 0 +0.72(+2.89%)
Sep 11, 2008 24.30 25.25 23.50 24.95 4,887,811 +0.34(+1.38%)
Sep 10, 2008 23.76 25.05 23.50 24.61 5,597,705 +0.99(+4.19%)
Sep 09, 2008 25.36 25.50 23.59 23.62 6,737,464 -2.18(-8.45%)
Sep 08, 2008 27.50 27.96 25.51 25.80 4,349,479 -1.07(-3.98%)
Sep 05, 2008 27.10 27.10 25.67 26.87 0 +0.06(+0.22%)
Sep 04, 2008 27.95 28.52 26.34 26.81 3,359,355 -1.29(-4.59%)
Sep 03, 2008 28.24 28.77 27.55 28.10 3,550,973 -0.15(-0.53%)
Sep 02, 2008 29.43 29.54 27.91 28.25 3,562,676 -1.83(-6.08%)
Aug 29, 2008 30.50 30.65 29.75 30.08 0 -0.23(-0.76%)
Aug 28, 2008 30.68 30.83 29.73 30.31 1,930,529 +0.06(+0.20%)
Aug 27, 2008 29.31 30.62 29.31 30.25 2,253,847 +1.07(+3.67%)
Aug 26, 2008 28.87 29.52 28.77 29.18 1,554,808 +0.10(+0.34%)
Aug 25, 2008 29.35 29.68 28.71 29.08 1,900,226 -0.43(-1.46%)
Aug 22, 2008 30.07 30.30 29.00 29.51 0 -0.88(-2.90%)
Aug 21, 2008 28.99 30.62 28.83 30.39 4,239,951 +1.67(+5.81%)
Aug 20, 2008 27.80 28.92 27.80 28.72 4,093,008 +0.95(+3.42%)
Aug 19, 2008 28.51 28.96 27.56 27.77 5,013,739 -0.97(-3.38%)
Aug 18, 2008 28.90 29.54 28.31 28.74 3,812,633 -0.04(-0.14%)
Aug 15, 2008 30.51 31.12 28.26 28.78 0 -2.43(-7.79%)
Aug 14, 2008 30.26 31.57 30.13 31.21 3,582,517 +0.22(+0.71%)
Aug 13, 2008 30.70 31.27 29.58 30.99 5,695,336 -1.03(-3.22%)
Aug 12, 2008 32.00 32.46 31.61 32.02 1,976,740 +0.34(+1.07%)
Aug 11, 2008 32.63 32.78 30.94 31.68 4,625,543 -0.98(-3.00%)
Aug 08, 2008 32.31 32.71 31.83 32.66 3,184,124 -0.08(-0.24%)
Aug 07, 2008 32.20 33.37 32.20 32.74 2,603,476 +0.28(+0.86%)
Aug 06, 2008 32.77 33.42 32.31 32.46 2,730,503 -0.14(-0.43%)
Aug 05, 2008 32.84 33.59 31.64 32.60 5,238,131 +0.66(+2.07%)
Aug 04, 2008 34.94 34.94 31.91 31.94 3,690,041 -2.77(-7.98%)
Aug 01, 2008 35.93 36.16 34.59 34.71 2,820,795 -1.22(-3.40%)
Jul 31, 2008 36.03 36.50 35.59 35.93 3,014,317 -0.32(-0.88%)
Jul 30, 2008 35.61 36.48 35.30 36.25 3,414,154 +0.70(+1.97%)
Jul 29, 2008 35.55 36.83 35.31 35.55 3,308,902 -0.49(-1.36%)
Jul 28, 2008 35.79 36.97 35.61 36.04 2,091,875 +0.53(+1.49%)
Jul 25, 2008 35.57 36.27 34.73 35.51 2,656,088 +0.31(+0.88%)
Jul 24, 2008 36.74 37.12 35.06 35.20 3,527,447 -1.80(-4.86%)
Jul 23, 2008 38.11 38.42 36.78 37.00 3,249,214 -1.37(-3.57%)
Jul 22, 2008 39.34 39.51 37.50 38.37 3,430,872 -1.22(-3.08%)
Jul 21, 2008 38.90 39.77 38.27 39.59 2,060,824 +0.86(+2.22%)
Jul 18, 2008 39.96 40.03 38.23 38.73 2,809,760 -0.62(-1.58%)
Jul 17, 2008 40.73 42.03 38.60 39.35 3,793,881 -1.68(-4.09%)
Jul 16, 2008 42.83 43.31 40.50 41.03 5,075,474 -1.90(-4.43%)
Jul 15, 2008 42.18 43.20 41.27 42.93 5,351,873 +0.79(+1.87%)
Jul 14, 2008 41.28 42.51 41.01 42.14 3,404,426 +1.65(+4.08%)
Jul 11, 2008 40.67 40.90 39.58 40.49 2,817,853 -0.26(-0.64%)
Jul 10, 2008 41.40 41.68 40.05 40.75 3,365,277 -0.39(-0.95%)
Jul 09, 2008 41.07 42.85 41.03 41.14 4,214,653 +0.56(+1.38%)
Jul 08, 2008 39.87 40.70 39.78 40.58 3,297,847 -0.04(-0.10%)
Jul 07, 2008 41.70 41.96 39.89 40.62 2,929,979 -0.36(-0.88%)
Jul 04, 2008 40.92 41.05 39.20 40.98 2,679,773 +0.00(+0.00%)
Jul 03, 2008 40.92 41.05 39.20 40.98 2,679,773 -0.06(-0.15%)
Jul 02, 2008 43.07 43.50 40.95 41.04 4,656,877 -1.04(-2.47%)
Jul 01, 2008 42.92 42.92 41.21 42.08 2,777,581 -0.79(-1.84%)
Jun 30, 2008 40.01 43.60 40.01 42.87 5,138,596 +2.44(+6.04%)
Jun 27, 2008 39.63 40.71 39.50 40.43 3,086,653 +1.40(+3.59%)
Jun 26, 2008 39.30 39.56 38.38 39.03 3,764,456 +0.49(+1.27%)
Jun 25, 2008 38.95 39.77 37.85 38.54 2,163,176 -0.35(-0.90%)
Jun 24, 2008 39.28 40.01 38.69 38.89 3,118,852 -0.09(-0.23%)
Jun 23, 2008 37.51 39.41 37.39 38.98 3,237,454 +1.72(+4.62%)
Jun 20, 2008 37.33 38.01 36.97 37.26 2,792,283 +0.19(+0.51%)
Jun 19, 2008 37.53 37.64 36.58 37.07 1,542,174 -0.01(-0.03%)
Jun 18, 2008 37.59 37.59 36.33 37.08 2,227,066 -0.38(-1.01%)
Jun 17, 2008 38.10 38.55 37.25 37.46 2,469,902 -0.78(-2.04%)
Jun 16, 2008 37.34 38.79 37.34 38.24 2,002,074 +0.52(+1.38%)
Jun 13, 2008 37.35 37.90 37.21 37.72 2,085,937 +0.33(+0.88%)
Jun 12, 2008 38.01 38.75 37.20 37.39 2,387,596 -0.34(-0.90%)
Jun 11, 2008 38.42 39.42 37.63 37.73 5,647,719 +0.29(+0.77%)
Jun 10, 2008 38.23 40.27 36.39 37.44 6,812,383 -3.17(-7.81%)
Jun 09, 2008 40.36 41.10 39.81 40.61 2,337,289 +0.33(+0.82%)
Jun 06, 2008 40.50 41.38 40.11 40.28 2,298,148 -0.35(-0.86%)
Jun 05, 2008 39.92 40.86 39.29 40.63 2,354,940 +0.98(+2.47%)
Jun 04, 2008 40.96 41.25 39.37 39.65 2,794,932 -1.13(-2.77%)
Jun 03, 2008 41.22 42.30 40.50 40.78 3,783,318 -0.38(-0.92%)
Jun 02, 2008 40.97 41.38 40.12 41.16 3,696,451 +0.21(+0.51%)
May 30, 2008 40.34 41.37 40.32 40.95 2,320,736 +0.69(+1.71%)
May 29, 2008 41.31 41.61 40.15 40.26 1,753,891 -1.21(-2.92%)
May 28, 2008 40.01 41.63 39.86 41.47 1,633,874 +1.28(+3.18%)
May 27, 2008 40.97 41.58 39.88 40.19 1,912,037 -0.78(-1.90%)
May 26, 2008 42.04 42.27 40.50 40.97 0 +0.00(+0.00%)
May 23, 2008 42.04 42.27 40.50 40.97 1,910,574 -0.76(-1.82%)
May 22, 2008 40.00 42.17 39.93 41.73 3,674,295 +0.64(+1.56%)
May 21, 2008 43.70 43.74 40.71 41.09 5,110,984 -2.25(-5.19%)
May 20, 2008 42.76 44.00 41.71 43.34 4,194,348 +0.46(+1.07%)
May 19, 2008 42.19 43.82 41.66 42.88 3,495,289 +1.33(+3.20%)
May 16, 2008 40.53 41.58 40.24 41.55 3,669,674 +1.49(+3.72%)
May 15, 2008 39.17 40.49 39.17 40.06 1,825,768 +0.95(+2.43%)
May 14, 2008 40.10 40.23 38.88 39.11 2,680,436 -1.37(-3.38%)
May 13, 2008 40.36 40.65 39.09 40.48 2,107,288 +0.47(+1.17%)
May 12, 2008 39.89 40.41 38.90 40.01 1,892,393 -0.23(-0.57%)
May 09, 2008 40.11 40.45 39.46 40.24 1,470,053 +0.26(+0.65%)
May 08, 2008 37.90 40.70 37.90 39.98 5,184,702 +2.20(+5.82%)
May 07, 2008 37.82 38.32 37.58 37.78 3,456,815 +0.12(+0.32%)
May 06, 2008 35.80 37.84 35.66 37.66 3,038,336 +2.08(+5.85%)
May 05, 2008 35.03 35.79 34.91 35.58 2,125,546 +0.63(+1.80%)
May 02, 2008 34.51 35.39 34.41 34.95 1,375,284 +0.31(+0.89%)
May 01, 2008 34.44 34.99 33.65 34.64 2,109,971 -0.35(-1.00%)
Apr 30, 2008 34.85 35.50 34.62 34.99 1,776,000 +0.15(+0.43%)
Apr 29, 2008 36.13 36.50 34.38 34.84 2,461,725 -1.42(-3.92%)
Apr 28, 2008 36.82 37.27 36.04 36.26 1,767,487 -0.09(-0.25%)
Apr 25, 2008 36.24 36.77 35.85 36.35 1,203,858 +0.55(+1.54%)
Apr 24, 2008 36.35 36.74 35.50 35.80 2,429,498 -0.86(-2.35%)
Apr 23, 2008 38.00 38.00 36.33 36.66 2,131,972 -1.25(-3.30%)
Apr 22, 2008 38.32 38.54 37.62 37.91 2,114,456 -0.42(-1.10%)
Apr 21, 2008 37.99 38.57 37.84 38.33 1,676,557 +0.44(+1.16%)
Apr 18, 2008 38.05 38.70 37.25 37.89 2,106,576 +0.01(+0.03%)
Apr 17, 2008 38.09 38.87 37.60 37.88 2,076,095 -0.01(-0.03%)
Apr 16, 2008 37.44 37.90 36.82 37.89 1,727,623 +1.11(+3.02%)
Apr 15, 2008 37.04 37.34 36.21 36.78 1,752,092 +0.30(+0.82%)
Apr 14, 2008 36.51 36.87 36.07 36.48 1,757,438 -0.28(-0.76%)
Apr 11, 2008 37.95 38.29 36.42 36.76 5,575,611 -0.66(-1.76%)
Apr 10, 2008 36.02 37.87 35.20 37.42 6,908,406 +1.60(+4.47%)
Apr 09, 2008 34.25 36.12 34.19 35.82 2,443,820 +1.31(+3.80%)
Apr 08, 2008 34.29 34.99 34.09 34.51 1,100,650 -0.21(-0.60%)
Apr 07, 2008 35.94 36.42 34.27 34.72 2,386,800 -0.60(-1.70%)
Apr 04, 2008 34.73 35.82 34.59 35.32 2,346,181 +0.85(+2.47%)
Apr 03, 2008 33.50 35.00 33.09 34.47 2,581,265 +1.00(+2.99%)
Apr 02, 2008 33.46 33.59 33.00 33.47 2,232,775 +0.30(+0.90%)
Apr 01, 2008 32.56 33.25 32.56 33.17 2,096,020 +0.23(+0.70%)
Mar 31, 2008 33.15 33.28 32.40 32.94 3,130,568 -0.19(-0.57%)
Mar 28, 2008 33.35 33.62 32.37 33.13 1,620,226 -0.39(-1.16%)
Mar 27, 2008 34.53 35.04 33.44 33.52 2,485,500 -0.73(-2.13%)
Mar 26, 2008 34.40 34.85 34.02 34.25 1,849,162 -0.18(-0.52%)
Mar 25, 2008 34.11 34.65 33.72 34.43 3,147,615 +1.37(+4.14%)
Mar 24, 2008 31.85 33.74 31.85 33.06 2,223,356 +0.47(+1.44%)
Mar 21, 2008 33.20 33.38 31.48 32.59 5,240,266 +0.00(+0.00%)
Mar 20, 2008 33.20 33.38 31.48 32.59 5,240,266 -1.30(-3.84%)
Mar 19, 2008 36.94 36.94 33.77 33.89 3,301,527 -3.12(-8.43%)
Mar 18, 2008 37.54 38.42 36.33 37.01 2,539,180 -0.34(-0.91%)
Mar 17, 2008 37.57 38.35 36.09 37.35 2,787,304 -2.15(-5.44%)
Mar 14, 2008 39.51 40.45 38.50 39.50 3,364,371 -0.26(-0.65%)
Mar 13, 2008 37.56 40.17 37.56 39.76 2,834,698 +1.18(+3.06%)
Mar 12, 2008 37.95 39.56 37.47 38.58 4,083,666 +0.85(+2.25%)
Mar 11, 2008 37.48 37.73 36.32 37.73 2,130,853 +1.69(+4.69%)
Mar 10, 2008 36.72 37.33 35.57 36.04 2,238,885 -1.02(-2.75%)
Mar 07, 2008 38.10 38.33 36.52 37.06 2,506,076 -1.54(-3.99%)
Mar 06, 2008 39.56 39.89 38.50 38.60 1,947,076 -0.96(-2.43%)
Mar 05, 2008 38.84 39.68 38.75 39.56 1,810,963 +1.01(+2.62%)
Mar 04, 2008 39.47 39.88 37.84 38.55 2,898,954 -0.86(-2.18%)
Mar 03, 2008 38.95 39.55 38.38 39.41 2,481,767 +0.16(+0.41%)
Feb 29, 2008 39.47 40.50 38.91 39.25 3,047,565 -0.92(-2.29%)
Feb 28, 2008 38.62 40.63 38.37 40.17 4,386,746 +1.55(+4.01%)
Feb 27, 2008 39.52 39.52 38.11 38.62 2,227,151 -0.43(-1.10%)
Feb 26, 2008 37.75 39.48 37.27 39.05 3,691,635 +1.50(+3.99%)
Feb 25, 2008 36.60 37.89 36.59 37.55 3,117,764 +0.61(+1.65%)
Feb 22, 2008 36.45 37.05 35.81 36.94 2,425,114 +0.57(+1.57%)
Feb 21, 2008 37.50 37.88 36.21 36.37 2,515,684 -0.75(-2.02%)
Feb 20, 2008 36.42 37.31 36.23 37.12 2,785,030 +0.69(+1.89%)
Feb 19, 2008 36.50 37.00 36.15 36.43 2,376,078 +0.21(+0.58%)
Feb 18, 2008 36.49 37.00 35.46 36.22 0 +0.00(+0.00%)
Feb 15, 2008 36.49 37.00 35.46 36.22 2,812,015 +0.10(+0.28%)
Feb 14, 2008 35.94 37.24 35.93 36.12 4,523,000 +0.83(+2.35%)
Feb 13, 2008 34.58 35.39 33.90 35.29 3,742,849 +1.46(+4.32%)
Feb 12, 2008 32.93 34.25 32.72 33.83 3,470,950 +1.33(+4.09%)
Feb 11, 2008 32.85 32.85 32.00 32.50 3,239,726 -0.08(-0.25%)
Feb 08, 2008 32.35 32.78 32.25 32.58 3,754,671 +0.60(+1.88%)
Feb 07, 2008 31.81 32.23 31.21 31.98 3,730,235 +0.13(+0.41%)
Feb 06, 2008 32.29 32.92 31.25 31.85 4,268,455 -0.30(-0.93%)
Feb 05, 2008 33.17 33.24 32.00 32.15 4,562,944 -1.58(-4.68%)
Feb 04, 2008 33.49 34.11 33.14 33.73 4,507,605 +0.39(+1.17%)
Feb 01, 2008 33.81 34.43 32.83 33.34 5,253,371 -0.47(-1.39%)
Jan 31, 2008 33.87 33.98 33.27 33.81 2,925,100 -0.34(-1.00%)
Jan 30, 2008 34.13 34.73 33.63 34.15 2,793,450 -0.34(-0.99%)
Jan 29, 2008 34.50 34.91 33.70 34.49 3,004,304 -0.01(-0.03%)
Jan 28, 2008 34.99 35.20 33.97 34.50 3,024,800 -0.17(-0.49%)
Jan 25, 2008 35.99 35.99 34.32 34.67 3,196,622 -0.27(-0.77%)
Jan 24, 2008 34.98 35.60 34.34 34.94 2,738,195 +0.91(+2.67%)
Jan 23, 2008 33.78 34.44 31.82 34.03 4,812,249 -0.47(-1.36%)
Jan 22, 2008 31.01 34.85 30.78 34.50 7,322,605 +0.21(+0.61%)
Jan 21, 2008 34.29 34.29 34.29 34.29 0 +0.00(+0.00%)
Jan 18, 2008 34.63 35.64 33.26 34.29 3,359,876 -0.17(-0.49%)
Jan 17, 2008 36.37 36.66 34.15 34.46 3,338,688 -1.74(-4.81%)
Jan 16, 2008 37.11 37.44 35.80 36.20 3,708,312 -1.55(-4.11%)
Jan 15, 2008 39.00 39.32 37.66 37.75 2,313,620 -1.68(-4.26%)
Jan 14, 2008 39.02 39.65 38.82 39.43 1,445,756 +0.81(+2.10%)
Jan 11, 2008 39.52 39.52 38.46 38.62 1,410,396 -0.91(-2.30%)
Jan 10, 2008 38.40 39.83 38.12 39.53 2,978,830 +0.84(+2.17%)
Jan 09, 2008 39.13 39.69 38.33 38.69 3,672,864 -1.05(-2.64%)
Jan 08, 2008 40.55 41.24 39.63 39.74 2,287,646 -0.72(-1.78%)
Jan 07, 2008 40.59 41.24 39.50 40.46 2,228,300 -0.08(-0.20%)
Jan 04, 2008 41.90 41.90 40.15 40.54 2,572,445 -1.46(-3.48%)
Jan 03, 2008 41.67 42.12 40.80 42.00 2,357,162 +0.67(+1.62%)
Jan 02, 2008 40.16 41.52 40.03 41.33 2,772,843 +1.52(+3.82%)
Jan 01, 2008 39.81 39.81 39.81 39.81 0 +0.00(+0.00%)
Dec 31, 2007 40.00 40.79 39.72 39.81 948,398 -0.61(-1.51%)
Dec 28, 2007 39.62 40.61 39.62 40.42 1,080,445 +0.60(+1.51%)
Dec 27, 2007 40.11 40.85 39.37 39.82 1,583,300 -0.88(-2.16%)
Dec 26, 2007 39.75 40.83 39.28 40.70 1,351,669 +0.98(+2.47%)
Dec 24, 2007 39.76 40.02 38.92 39.72 1,093,605 -0.24(-0.60%)
Dec 21, 2007 38.93 40.31 38.59 39.96 3,817,804 +1.37(+3.55%)
Dec 20, 2007 37.11 38.99 37.06 38.59 3,829,181 +1.89(+5.15%)
Dec 19, 2007 35.17 37.44 35.17 36.70 2,626,691 +1.25(+3.53%)
Dec 18, 2007 35.42 36.25 34.98 35.45 3,091,882 +0.10(+0.28%)
Dec 17, 2007 36.35 36.35 35.16 35.35 2,556,375 -0.83(-2.29%)
Dec 14, 2007 36.00 36.31 35.72 36.18 2,146,300 -0.26(-0.71%)
Dec 13, 2007 36.66 36.77 35.33 36.44 2,893,493 -0.29(-0.79%)
Dec 12, 2007 38.56 38.73 36.12 36.73 4,585,043 -1.13(-2.98%)
Dec 11, 2007 39.67 39.67 37.75 37.86 2,476,287 -1.52(-3.86%)
Dec 10, 2007 39.00 39.46 38.81 39.38 2,175,818 +0.46(+1.18%)
Dec 07, 2007 39.03 39.50 38.57 38.92 2,685,427 -0.07(-0.18%)
Dec 06, 2007 39.18 39.20 38.57 38.99 3,207,975 -0.01(-0.03%)
Dec 05, 2007 39.86 39.86 38.86 39.00 2,067,605 +0.16(+0.41%)
Dec 04, 2007 39.27 39.27 37.67 38.84 3,663,850 -0.89(-2.24%)
Dec 03, 2007 41.40 41.40 39.73 39.73 3,080,353 -1.64(-3.96%)
Nov 30, 2007 42.16 42.67 40.82 41.37 2,071,657 -0.27(-0.65%)
Nov 29, 2007 41.00 42.59 40.36 41.64 2,310,896 +0.27(+0.65%)
Nov 28, 2007 39.86 41.52 39.86 41.37 2,706,932 +0.80(+1.97%)
Nov 27, 2007 39.84 40.97 39.20 40.57 2,849,118 +0.40(+1.00%)
Nov 26, 2007 42.18 42.18 40.14 40.17 1,940,716 -0.78(-1.90%)
Nov 23, 2007 39.70 41.33 39.70 40.95 912,897 +1.09(+2.73%)
Nov 21, 2007 41.43 41.43 39.50 39.86 3,287,075 -1.89(-4.53%)
Nov 20, 2007 40.19 42.07 40.19 41.75 3,016,800 +1.22(+3.01%)
Nov 19, 2007 42.16 42.16 40.06 40.53 3,059,412 -1.75(-4.14%)
Nov 16, 2007 42.00 42.77 41.82 42.28 2,225,553 +0.37(+0.88%)
Nov 15, 2007 43.72 43.72 41.64 41.91 2,976,691 -1.73(-3.96%)
Nov 14, 2007 44.34 44.52 43.25 43.64 2,431,775 +0.05(+0.11%)
Nov 13, 2007 43.25 44.48 42.25 43.59 3,922,914 +0.74(+1.73%)
Nov 12, 2007 46.10 46.25 42.74 42.85 5,180,295 -4.38(-9.27%)
Nov 09, 2007 47.11 47.82 46.12 47.23 3,918,812 -0.32(-0.67%)
Nov 08, 2007 49.51 49.51 46.40 47.55 3,645,175 -1.02(-2.10%)
Nov 07, 2007 49.64 50.72 48.42 48.57 3,531,650 -1.40(-2.80%)
Nov 06, 2007 48.56 50.32 48.33 49.97 3,691,500 +2.14(+4.47%)
Nov 05, 2007 47.09 48.06 46.70 47.83 3,906,158 +0.24(+0.50%)
Nov 02, 2007 46.05 47.59 45.89 47.59 4,555,900 +2.37(+5.24%)
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.