Cameco Corporation (NY: CCJ )

20.07 USD -1.22 (-5.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 56.97 57.87 56.85 57.65 1,741,000 +0.69(+1.21%)
Nov 30, 2005 57.28 57.37 56.31 56.96 1,378,400 -0.52(-0.90%)
Nov 29, 2005 56.43 57.80 56.31 57.48 1,627,600 +1.30(+2.31%)
Nov 28, 2005 56.40 56.58 55.80 56.18 1,905,200 -0.02(-0.04%)
Nov 25, 2005 55.47 56.31 54.93 56.20 1,035,200 +1.09(+1.98%)
Nov 23, 2005 55.10 55.81 54.73 55.11 1,341,800 +0.03(+0.05%)
Nov 22, 2005 55.81 55.81 54.56 55.08 1,959,600 -0.01(-0.02%)
Nov 21, 2005 53.99 55.21 53.95 55.09 3,100,400 +2.33(+4.42%)
Nov 18, 2005 52.99 52.99 52.50 52.76 1,963,600 +0.63(+1.21%)
Nov 17, 2005 52.00 52.99 51.76 52.13 3,080,000 +0.89(+1.74%)
Nov 16, 2005 49.75 51.25 49.42 51.24 2,033,000 +1.65(+3.33%)
Nov 15, 2005 49.66 50.61 49.08 49.59 1,393,000 +0.13(+0.26%)
Nov 14, 2005 49.45 49.99 49.00 49.46 1,350,600 -0.26(-0.52%)
Nov 11, 2005 48.55 49.79 48.54 49.72 998,400 +1.17(+2.41%)
Nov 10, 2005 49.36 49.54 47.57 48.55 1,870,600 -0.59(-1.20%)
Nov 09, 2005 49.40 49.75 48.74 49.14 1,533,400 +0.17(+0.35%)
Nov 08, 2005 48.30 49.30 47.57 48.97 1,582,800 +0.50(+1.03%)
Nov 07, 2005 49.98 49.98 48.00 48.47 1,648,000 -1.32(-2.65%)
Nov 04, 2005 51.25 51.39 49.15 49.79 1,733,400 -1.20(-2.35%)
Nov 03, 2005 51.00 52.70 50.56 50.99 2,649,000 +0.56(+1.11%)
Nov 02, 2005 49.12 51.28 48.50 50.43 2,558,400 +1.43(+2.92%)
Nov 01, 2005 48.20 49.17 47.84 49.00 1,828,800 +1.20(+2.51%)
Oct 31, 2005 47.55 48.85 47.55 47.80 2,591,400 +0.47(+0.99%)
Oct 28, 2005 47.85 48.00 46.53 47.33 3,087,600 -0.27(-0.57%)
Oct 27, 2005 48.95 49.76 47.20 47.60 2,816,400 -1.04(-2.14%)
Oct 26, 2005 49.45 49.62 48.28 48.64 1,992,400 -0.60(-1.22%)
Oct 25, 2005 49.75 50.02 48.42 49.24 2,197,400 +0.46(+0.94%)
Oct 24, 2005 47.54 49.00 47.21 48.78 2,758,800 +1.51(+3.19%)
Oct 21, 2005 46.90 48.15 46.61 47.27 2,447,800 +0.07(+0.15%)
Oct 20, 2005 49.48 49.95 46.09 47.20 2,602,400 -2.45(-4.93%)
Oct 19, 2005 49.10 49.75 47.60 49.65 2,914,200 -0.28(-0.56%)
Oct 18, 2005 51.36 51.49 49.63 49.93 1,728,600 -1.99(-3.83%)
Oct 17, 2005 51.00 52.46 50.93 51.92 2,490,800 +1.89(+3.78%)
Oct 14, 2005 49.25 50.23 48.38 50.03 2,450,200 -0.06(-0.12%)
Oct 13, 2005 52.00 52.10 48.18 50.09 3,701,200 -1.16(-2.26%)
Oct 12, 2005 53.00 53.00 50.20 51.25 1,685,400 -1.27(-2.42%)
Oct 11, 2005 52.80 52.88 52.17 52.52 1,025,400 +0.80(+1.55%)
Oct 10, 2005 52.82 53.15 51.04 51.72 1,008,200 -0.31(-0.60%)
Oct 07, 2005 51.47 52.18 50.80 52.03 1,251,600 +1.65(+3.28%)
Oct 06, 2005 52.05 52.46 49.50 50.38 2,663,400 -2.62(-4.94%)
Oct 05, 2005 55.00 55.28 52.28 53.00 2,802,000 -2.02(-3.67%)
Oct 04, 2005 54.50 56.24 54.50 55.02 2,443,000 +0.70(+1.29%)
Oct 03, 2005 53.32 54.49 53.00 54.32 931,200 +0.82(+1.53%)
Sep 30, 2005 54.37 54.80 53.44 53.50 811,600 -0.28(-0.52%)
Sep 29, 2005 53.00 54.50 52.77 53.78 1,342,600 +1.03(+1.95%)
Sep 28, 2005 52.52 53.37 52.03 52.75 1,306,400 +0.05(+0.09%)
Sep 27, 2005 53.10 53.40 51.75 52.70 1,319,800 -0.77(-1.44%)
Sep 26, 2005 51.61 53.47 50.25 53.47 2,709,000 +1.25(+2.39%)
Sep 23, 2005 52.25 52.66 51.52 52.22 1,671,000 -0.51(-0.97%)
Sep 22, 2005 54.50 54.55 52.31 52.73 1,430,600 -1.51(-2.78%)
Sep 21, 2005 53.80 54.71 53.33 54.24 1,165,000 +1.34(+2.53%)
Sep 20, 2005 54.80 55.59 52.84 52.90 1,532,600 -1.80(-3.29%)
Sep 19, 2005 53.68 55.34 53.68 54.70 2,426,000 +1.40(+2.63%)
Sep 16, 2005 51.51 53.56 50.96 53.30 2,399,600 +1.85(+3.60%)
Sep 15, 2005 52.25 52.30 50.74 51.45 931,800 -0.61(-1.17%)
Sep 14, 2005 50.99 52.25 50.95 52.06 1,677,400 +1.41(+2.78%)
Sep 13, 2005 53.00 53.00 50.40 50.65 2,770,000 -2.23(-4.22%)
Sep 12, 2005 55.00 55.00 52.42 52.88 2,428,600 -0.89(-1.66%)
Sep 09, 2005 51.50 54.00 51.27 53.77 2,997,600 +2.87(+5.64%)
Sep 08, 2005 50.18 51.73 50.18 50.90 1,621,200 +1.11(+2.23%)
Sep 07, 2005 49.65 50.43 49.39 49.79 1,557,600 -0.01(-0.02%)
Sep 06, 2005 50.45 50.95 49.13 49.80 2,614,800 -0.90(-1.78%)
Sep 02, 2005 51.97 51.97 49.92 50.70 1,504,600 -1.27(-2.44%)
Sep 01, 2005 50.76 52.66 50.63 51.97 3,309,400 +1.62(+3.22%)
Aug 31, 2005 47.70 51.60 47.40 50.35 3,614,000 +3.00(+6.34%)
Aug 30, 2005 46.42 47.51 46.01 47.35 1,513,000 +0.93(+2.00%)
Aug 29, 2005 45.45 46.43 45.45 46.42 1,051,400 +1.06(+2.34%)
Aug 26, 2005 46.65 46.89 45.06 45.36 1,130,800 -1.16(-2.49%)
Aug 25, 2005 46.30 46.65 45.70 46.52 793,800 +0.28(+0.61%)
Aug 24, 2005 46.47 47.01 46.20 46.24 1,166,000 -0.22(-0.47%)
Aug 23, 2005 47.25 47.70 46.27 46.46 1,000,400 -0.38(-0.81%)
Aug 22, 2005 47.67 47.67 46.59 46.84 1,190,000 +0.78(+1.69%)
Aug 19, 2005 44.83 46.39 44.80 46.06 1,725,800 +1.75(+3.95%)
Aug 18, 2005 45.00 45.35 43.35 44.31 3,406,200 -1.31(-2.87%)
Aug 17, 2005 46.68 47.09 45.12 45.62 1,594,400 -1.09(-2.33%)
Aug 16, 2005 47.96 48.07 46.52 46.71 1,313,800 -1.26(-2.63%)
Aug 15, 2005 49.10 49.27 47.27 47.97 2,002,200 -0.99(-2.02%)
Aug 12, 2005 48.61 49.21 48.11 48.96 1,395,000 +0.10(+0.20%)
Aug 11, 2005 48.07 49.22 48.06 48.86 1,791,000 +0.80(+1.66%)
Aug 10, 2005 46.87 48.22 46.87 48.06 1,598,800 +1.69(+3.64%)
Aug 09, 2005 46.40 46.60 45.94 46.37 760,600 +0.22(+0.48%)
Aug 08, 2005 46.04 46.75 45.76 46.15 999,000 +0.45(+0.98%)
Aug 05, 2005 46.80 47.02 44.74 45.70 2,284,600 -1.14(-2.43%)
Aug 04, 2005 47.96 47.96 46.80 46.84 1,062,200 -1.04(-2.17%)
Aug 03, 2005 47.15 48.19 47.07 47.88 2,434,800 +0.34(+0.72%)
Aug 02, 2005 47.76 48.33 46.78 47.54 1,796,600 -0.06(-0.13%)
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.