Cameco Corporation (NY: CCJ )

20.09 USD +0.43 (+2.19%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 22.20 22.31 21.43 21.43 2,528,424 -1.18(-5.22%)
Oct 28, 2011 22.50 22.82 22.25 22.61 2,746,745 -0.19(-0.83%)
Oct 27, 2011 21.84 23.12 21.72 22.80 4,377,963 +1.91(+9.14%)
Oct 26, 2011 20.84 21.13 20.10 20.89 2,822,799 +0.28(+1.36%)
Oct 25, 2011 20.74 21.29 20.27 20.61 2,740,788 -0.28(-1.34%)
Oct 24, 2011 20.17 20.91 20.16 20.89 2,321,432 +0.79(+3.93%)
Oct 21, 2011 19.92 20.20 19.64 20.10 2,853,054 +0.45(+2.29%)
Oct 20, 2011 20.09 20.26 19.37 19.65 2,741,766 -0.52(-2.58%)
Oct 19, 2011 21.15 21.25 20.01 20.17 3,004,467 -1.04(-4.90%)
Oct 18, 2011 20.21 21.34 20.07 21.21 2,896,595 +0.91(+4.48%)
Oct 17, 2011 21.29 21.29 20.26 20.30 1,745,069 -0.92(-4.34%)
Oct 14, 2011 20.89 21.26 20.74 21.22 2,188,314 +0.63(+3.06%)
Oct 13, 2011 20.77 20.78 20.19 20.59 1,922,584 -0.20(-0.96%)
Oct 12, 2011 20.40 21.19 20.28 20.79 1,976,251 +0.71(+3.54%)
Oct 11, 2011 19.84 20.37 19.79 20.08 2,155,864 -0.17(-0.84%)
Oct 10, 2011 19.66 20.26 19.62 20.25 1,447,270 +1.01(+5.25%)
Oct 07, 2011 19.84 20.15 19.15 19.24 3,310,858 -0.47(-2.38%)
Oct 06, 2011 19.59 19.97 19.36 19.71 2,731,371 +0.64(+3.36%)
Oct 05, 2011 18.00 19.18 17.80 19.07 2,163,140 +1.15(+6.42%)
Oct 04, 2011 17.00 17.95 16.68 17.92 4,187,335 +0.60(+3.46%)
Oct 03, 2011 17.92 18.06 17.21 17.32 3,132,681 -1.00(-5.46%)
Sep 30, 2011 17.84 18.75 17.46 18.32 3,564,183 -0.12(-0.65%)
Sep 29, 2011 18.80 18.94 18.08 18.44 2,166,523 +0.00(+0.00%)
Sep 28, 2011 19.79 19.89 18.42 18.44 1,609,808 -1.24(-6.30%)
Sep 27, 2011 19.83 20.32 19.54 19.68 2,615,829 +0.65(+3.42%)
Sep 26, 2011 18.39 19.07 17.80 19.03 2,189,809 +0.60(+3.26%)
Sep 23, 2011 18.61 18.83 18.21 18.43 2,465,948 -0.47(-2.49%)
Sep 22, 2011 19.20 19.31 18.34 18.90 4,110,731 -1.03(-5.17%)
Sep 21, 2011 20.30 20.86 19.93 19.93 3,271,697 -0.40(-1.97%)
Sep 20, 2011 21.02 21.09 20.32 20.33 2,118,374 -0.61(-2.91%)
Sep 19, 2011 20.99 21.11 20.69 20.94 2,086,302 -0.72(-3.32%)
Sep 16, 2011 21.90 22.08 21.47 21.66 1,143,683 -0.16(-0.73%)
Sep 15, 2011 21.18 21.87 21.14 21.82 1,677,729 +0.90(+4.30%)
Sep 14, 2011 21.09 21.22 20.42 20.92 1,472,723 -0.18(-0.85%)
Sep 13, 2011 20.79 21.25 20.61 21.10 1,471,064 +0.40(+1.93%)
Sep 12, 2011 20.79 20.96 20.19 20.70 2,985,107 -0.64(-3.00%)
Sep 09, 2011 22.09 22.18 21.26 21.34 1,812,282 -1.15(-5.11%)
Sep 08, 2011 22.83 22.91 22.40 22.49 1,385,176 -0.45(-1.96%)
Sep 07, 2011 22.46 23.08 22.33 22.94 1,473,099 +0.75(+3.38%)
Sep 06, 2011 21.74 22.45 21.71 22.19 2,070,053 -0.34(-1.51%)
Sep 02, 2011 22.86 22.91 22.43 22.53 1,661,328 -0.78(-3.35%)
Sep 01, 2011 23.50 23.82 23.26 23.31 1,742,321 +0.07(+0.30%)
Aug 31, 2011 23.15 23.57 22.88 23.24 1,494,335 +0.21(+0.91%)
Aug 30, 2011 22.64 23.17 22.49 23.03 1,176,909 +0.25(+1.10%)
Aug 29, 2011 22.63 22.80 22.49 22.78 1,437,191 +0.47(+2.11%)
Aug 26, 2011 22.00 22.34 21.30 22.31 3,229,797 +0.01(+0.04%)
Aug 25, 2011 22.43 22.62 22.07 22.30 3,093,920 +0.09(+0.41%)
Aug 24, 2011 21.85 22.29 21.62 22.21 1,933,790 +0.41(+1.88%)
Aug 23, 2011 21.12 21.81 21.00 21.80 2,718,100 +1.01(+4.86%)
Aug 22, 2011 21.47 21.51 20.74 20.79 2,100,106 +0.06(+0.29%)
Aug 19, 2011 21.17 21.81 20.69 20.73 2,618,590 -0.80(-3.72%)
Aug 18, 2011 22.09 22.20 21.38 21.53 2,685,972 -1.07(-4.73%)
Aug 17, 2011 22.94 23.31 22.53 22.60 1,373,825 -0.14(-0.62%)
Aug 16, 2011 23.61 23.68 22.56 22.74 2,668,860 -1.12(-4.69%)
Aug 15, 2011 22.95 23.86 22.89 23.86 1,955,962 +1.22(+5.39%)
Aug 12, 2011 22.97 23.00 22.48 22.64 2,035,690 +0.01(+0.04%)
Aug 11, 2011 21.79 22.86 21.46 22.63 3,829,724 +0.96(+4.43%)
Aug 10, 2011 21.82 22.44 20.70 21.67 6,454,466 -0.47(-2.12%)
Aug 09, 2011 23.55 22.86 20.55 22.14 8,684,571 -0.33(-1.47%)
Aug 08, 2011 23.55 23.55 22.09 22.47 7,168,030 -1.81(-7.45%)
Aug 05, 2011 23.50 24.71 23.22 24.28 4,736,014 +0.04(+0.17%)
Aug 04, 2011 24.61 24.88 24.14 24.24 3,394,941 -1.28(-5.02%)
Aug 03, 2011 25.62 25.68 24.67 25.52 2,080,687 -0.15(-0.58%)
Aug 02, 2011 26.18 26.64 25.62 25.67 1,957,950 -0.80(-3.02%)
Aug 01, 2011 27.15 27.23 26.15 26.47 1,295,162 -0.09(-0.34%)
Jul 29, 2011 26.28 26.90 26.20 26.56 1,916,211 -0.63(-2.32%)
Jul 28, 2011 27.07 27.75 26.77 27.19 1,597,948 -0.04(-0.15%)
Jul 27, 2011 28.32 28.38 27.13 27.23 2,562,577 -1.15(-4.05%)
Jul 26, 2011 27.78 28.68 27.31 28.38 3,501,247 +0.50(+1.79%)
Jul 25, 2011 27.14 28.39 26.92 27.88 3,547,896 +0.54(+1.98%)
Jul 22, 2011 26.99 27.40 26.99 27.34 2,045,549 +0.35(+1.30%)
Jul 21, 2011 26.25 27.05 26.19 26.99 1,947,121 +0.83(+3.17%)
Jul 20, 2011 26.28 26.30 26.02 26.16 1,006,143 +0.04(+0.15%)
Jul 19, 2011 25.87 26.17 25.80 26.12 1,582,158 +0.61(+2.39%)
Jul 18, 2011 25.30 25.63 24.90 25.51 1,627,296 +0.17(+0.67%)
Jul 15, 2011 25.41 25.58 25.05 25.34 1,281,198 +0.13(+0.52%)
Jul 14, 2011 25.96 26.13 25.13 25.21 1,725,432 -0.55(-2.14%)
Jul 13, 2011 25.40 26.22 25.39 25.76 2,024,362 +0.55(+2.18%)
Jul 12, 2011 25.36 25.70 25.05 25.21 1,984,748 -0.30(-1.18%)
Jul 11, 2011 26.35 26.47 25.40 25.51 2,081,600 -0.96(-3.63%)
Jul 08, 2011 26.39 26.54 26.03 26.47 1,547,237 -0.11(-0.41%)
Jul 07, 2011 26.75 26.87 26.23 26.58 1,503,356 +0.01(+0.04%)
Jul 06, 2011 26.40 26.64 26.16 26.57 1,638,997 +0.16(+0.61%)
Jul 05, 2011 27.04 27.04 26.07 26.41 2,804,248 -0.10(-0.38%)
Jul 01, 2011 26.53 26.60 26.07 26.51 1,350,454 +0.16(+0.61%)
Jun 30, 2011 25.95 26.42 25.75 26.35 2,262,197 +0.51(+1.97%)
Jun 29, 2011 25.60 26.00 25.25 25.84 2,339,693 +0.54(+2.13%)
Jun 28, 2011 24.86 25.30 24.77 25.30 1,826,577 +0.43(+1.73%)
Jun 27, 2011 24.89 24.95 24.52 24.87 2,111,948 +0.06(+0.24%)
Jun 24, 2011 24.89 25.12 24.68 24.81 3,522,137 +0.10(+0.40%)
Jun 23, 2011 24.13 24.78 23.88 24.71 4,098,856 +0.31(+1.27%)
Jun 22, 2011 24.54 24.68 24.04 24.40 4,122,834 -0.25(-1.01%)
Jun 21, 2011 23.34 24.73 23.23 24.65 3,879,519 +1.45(+6.25%)
Jun 20, 2011 23.20 23.24 23.17 23.20 4,719,279 -0.61(-2.56%)
Jun 17, 2011 24.50 24.85 23.59 23.81 4,687,920 -0.53(-2.18%)
Jun 16, 2011 24.54 24.71 24.11 24.34 2,588,320 -0.31(-1.26%)
Jun 15, 2011 24.66 25.30 24.56 24.65 2,758,455 -0.55(-2.18%)
Jun 14, 2011 25.35 25.55 24.81 25.20 4,343,956 -0.01(-0.04%)
Jun 13, 2011 25.92 26.15 24.67 25.21 3,692,772 -0.82(-3.15%)
Jun 10, 2011 26.30 26.50 25.94 26.03 1,942,539 -0.55(-2.07%)
Jun 09, 2011 26.39 26.80 26.18 26.58 3,206,772 +0.15(+0.57%)
Jun 08, 2011 26.92 27.11 25.94 26.43 4,171,801 -0.72(-2.65%)
Jun 07, 2011 27.29 27.62 27.06 27.15 1,558,903 -0.03(-0.11%)
Jun 06, 2011 28.06 28.27 27.01 27.18 1,892,661 -0.97(-3.45%)
Jun 03, 2011 28.26 28.69 27.92 28.15 1,869,231 +0.75(+2.74%)
May 24, 2011 27.35 27.97 27.14 27.40 2,266,154 +0.08(+0.29%)
May 23, 2011 26.86 27.57 26.51 27.32 2,289,290 +0.26(+0.96%)
May 20, 2011 27.25 27.30 26.66 27.06 1,970,752 -0.35(-1.28%)
May 19, 2011 27.68 27.82 27.06 27.41 2,046,037 -0.08(-0.29%)
May 18, 2011 26.86 27.89 26.65 27.49 2,822,619 +0.77(+2.88%)
May 17, 2011 26.55 26.90 26.40 26.72 3,271,943 +0.08(+0.30%)
May 16, 2011 26.16 27.16 26.05 26.64 3,086,066 +0.40(+1.52%)
May 13, 2011 26.42 26.57 26.00 26.24 2,865,982 -0.11(-0.42%)
May 12, 2011 27.50 27.64 26.17 26.35 7,032,255 -1.38(-4.98%)
May 11, 2011 28.92 28.93 27.50 27.73 3,395,304 -1.20(-4.15%)
May 10, 2011 29.45 29.45 28.71 28.93 2,035,952 -0.06(-0.21%)
May 09, 2011 28.58 29.10 28.45 28.99 2,169,889 +0.59(+2.08%)
May 06, 2011 28.47 29.22 28.16 28.40 2,482,360 -0.18(-0.63%)
May 05, 2011 28.72 29.19 28.49 28.58 2,626,340 -0.69(-2.36%)
May 04, 2011 30.15 30.18 28.98 29.27 2,597,942 -0.79(-2.63%)
May 03, 2011 30.35 31.11 29.67 30.06 4,000,266 -0.63(-2.05%)
May 02, 2011 30.69 30.76 30.41 30.69 4,990,213 +1.21(+4.10%)
Apr 29, 2011 29.30 29.55 29.09 29.48 1,448,501 +0.04(+0.14%)
Apr 28, 2011 29.47 29.57 29.12 29.44 1,959,249 -0.03(-0.10%)
Apr 27, 2011 29.40 29.59 28.55 29.47 1,956,699 +0.22(+0.75%)
Apr 26, 2011 28.94 29.31 28.93 29.25 1,435,129 +0.28(+0.97%)
Apr 25, 2011 29.17 29.31 28.69 28.97 1,572,062 -0.12(-0.41%)
Apr 21, 2011 29.40 29.40 28.92 29.09 2,418,719 +0.07(+0.24%)
Apr 20, 2011 28.71 29.40 28.62 29.02 2,454,094 +0.59(+2.08%)
Apr 19, 2011 28.38 28.50 28.10 28.43 1,811,633 +0.31(+1.10%)
Apr 18, 2011 28.60 28.60 27.77 28.12 2,554,291 -0.34(-1.19%)
Apr 15, 2011 28.13 28.50 28.01 28.46 2,673,491 +0.42(+1.50%)
Apr 14, 2011 27.97 28.29 27.85 28.04 2,947,983 -0.10(-0.36%)
Apr 13, 2011 28.40 28.87 28.01 28.14 2,858,362 -0.10(-0.35%)
Apr 12, 2011 28.55 28.73 27.34 28.24 8,025,497 -0.71(-2.45%)
Apr 11, 2011 29.97 30.03 28.73 28.95 4,833,951 -0.90(-3.02%)
Apr 08, 2011 30.18 30.24 29.63 29.85 2,474,968 +0.00(+0.00%)
Apr 07, 2011 30.51 30.77 29.80 29.85 5,437,160 -0.61(-2.00%)
Apr 06, 2011 31.23 31.26 30.39 30.46 2,498,412 -0.41(-1.33%)
Apr 05, 2011 31.10 31.29 30.50 30.87 3,934,270 +0.04(+0.13%)
Apr 04, 2011 30.54 31.16 30.50 30.83 2,757,573 +0.29(+0.95%)
Apr 01, 2011 30.33 31.18 30.25 30.54 3,662,166 +0.50(+1.66%)
Mar 31, 2011 29.91 30.16 29.70 30.04 3,038,608 +0.14(+0.47%)
Mar 30, 2011 29.90 29.90 29.90 29.90 3,703,042 +0.19(+0.64%)
Mar 29, 2011 29.71 29.84 28.82 29.71 6,714,447 -0.31(-1.03%)
Mar 28, 2011 31.25 31.25 29.95 30.02 6,737,166 -1.15(-3.69%)
Mar 25, 2011 30.80 31.74 30.79 31.17 3,396,727 +0.19(+0.61%)
Mar 24, 2011 31.78 31.90 30.88 30.98 5,009,106 -0.61(-1.93%)
Mar 23, 2011 32.31 32.31 31.02 31.59 4,425,050 -0.61(-1.89%)
Mar 22, 2011 32.44 32.82 31.62 32.20 9,427,167 +0.49(+1.55%)
Mar 21, 2011 32.10 32.46 31.44 31.71 15,099,312 +2.31(+7.86%)
Mar 18, 2011 29.23 29.90 28.81 29.40 12,626,639 +1.30(+4.63%)
Mar 17, 2011 30.49 30.82 28.08 28.10 20,195,796 -1.53(-5.16%)
Mar 16, 2011 32.28 32.87 28.51 29.63 23,136,969 -2.94(-9.03%)
Mar 15, 2011 30.73 32.80 30.71 32.57 23,086,971 +0.51(+1.59%)
Mar 14, 2011 30.16 32.75 28.80 32.06 27,242,102 -5.32(-14.23%)
Mar 11, 2011 37.04 38.02 36.80 37.38 2,117,554 -0.08(-0.21%)
Mar 10, 2011 37.97 38.04 37.07 37.46 1,822,834 -1.03(-2.68%)
Mar 09, 2011 39.59 39.66 38.30 38.49 1,662,542 -0.94(-2.38%)
Mar 08, 2011 39.24 39.74 38.51 39.43 1,685,209 +0.55(+1.41%)
Mar 07, 2011 40.63 40.77 37.92 38.88 4,423,920 -1.75(-4.31%)
Mar 04, 2011 40.50 41.43 40.46 40.63 1,904,110 +0.09(+0.22%)
Mar 03, 2011 40.38 40.57 39.77 40.54 2,018,785 +0.42(+1.05%)
Mar 02, 2011 40.52 40.53 39.82 40.12 2,437,750 -0.41(-1.01%)
Mar 01, 2011 40.82 41.11 40.50 40.53 1,868,323 -0.21(-0.52%)
Feb 28, 2011 41.51 41.57 40.59 40.74 1,893,477 -0.37(-0.90%)
Feb 25, 2011 40.78 41.50 40.55 41.11 2,571,830 +1.01(+2.52%)
Feb 24, 2011 40.38 41.25 40.00 40.10 2,936,158 -0.24(-0.59%)
Feb 23, 2011 40.17 41.04 39.83 40.34 5,855,881 +0.01(+0.02%)
Feb 22, 2011 41.11 41.65 40.31 40.33 3,714,092 -1.59(-3.79%)
Feb 18, 2011 43.05 43.09 41.57 41.92 2,158,048 -1.17(-2.72%)
Feb 17, 2011 43.09 43.11 42.57 43.09 1,247,257 +0.38(+0.89%)
Feb 16, 2011 42.99 43.12 42.15 42.71 2,037,120 -0.29(-0.67%)
Feb 15, 2011 44.24 44.50 42.82 43.00 2,166,879 -0.59(-1.35%)
Feb 14, 2011 42.55 44.81 42.53 43.59 3,258,726 +1.31(+3.10%)
Feb 11, 2011 42.52 42.63 41.85 42.28 1,395,623 -0.04(-0.09%)
Feb 10, 2011 42.15 42.59 41.53 42.32 2,054,417 -0.07(-0.17%)
Feb 09, 2011 41.45 42.70 41.33 42.39 3,201,354 +1.33(+3.24%)
Feb 08, 2011 41.47 41.53 40.60 41.06 2,185,381 -0.33(-0.80%)
Feb 07, 2011 42.37 42.37 41.15 41.39 1,926,379 -0.49(-1.17%)
Feb 04, 2011 42.89 43.33 41.56 41.88 2,284,137 -0.65(-1.53%)
Feb 03, 2011 42.88 42.96 42.17 42.53 2,061,049 -0.47(-1.09%)
Feb 02, 2011 43.27 44.15 42.77 43.00 4,184,550 +0.43(+1.01%)
Feb 01, 2011 42.35 43.64 42.11 42.57 3,816,622 +1.10(+2.65%)
Jan 31, 2011 40.05 41.83 40.04 41.47 3,016,672 +1.68(+4.22%)
Jan 28, 2011 38.48 40.17 38.48 39.79 3,037,700 +1.01(+2.60%)
Jan 27, 2011 39.38 39.76 38.50 38.78 1,549,891 -0.40(-1.02%)
Jan 26, 2011 38.53 39.36 38.22 39.18 1,800,430 +0.90(+2.35%)
Jan 25, 2011 38.72 39.16 37.65 38.28 1,941,550 -0.67(-1.72%)
Jan 24, 2011 38.05 39.15 38.05 38.95 1,675,858 +0.19(+0.49%)
Jan 21, 2011 38.72 38.98 38.30 38.76 2,102,961 +0.51(+1.33%)
Jan 20, 2011 39.58 39.58 37.60 38.25 3,274,287 -1.73(-4.33%)
Jan 19, 2011 40.57 40.73 39.75 39.98 2,851,744 -0.56(-1.38%)
Jan 18, 2011 40.32 41.07 40.21 40.54 1,741,272 +0.57(+1.43%)
Jan 14, 2011 39.20 40.00 39.10 39.97 1,659,086 +0.32(+0.81%)
Jan 13, 2011 39.52 39.97 38.91 39.65 1,631,999 +0.12(+0.30%)
Jan 12, 2011 39.40 39.76 38.99 39.53 1,880,619 +0.62(+1.59%)
Jan 11, 2011 38.89 39.14 38.30 38.91 3,200,315 +0.73(+1.91%)
Jan 10, 2011 37.47 38.26 36.95 38.18 4,305,196 -0.02(-0.05%)
Jan 07, 2011 39.31 39.33 37.77 38.20 3,762,825 -1.23(-3.12%)
Jan 06, 2011 40.10 40.44 39.18 39.43 2,018,426 -0.51(-1.28%)
Jan 05, 2011 40.08 40.18 39.55 39.94 1,779,861 -0.12(-0.30%)
Jan 04, 2011 40.58 40.90 39.62 40.06 2,126,175 -0.58(-1.43%)
Jan 03, 2011 40.94 41.46 40.50 40.64 1,269,669 +0.26(+0.64%)
Dec 31, 2010 40.15 40.86 40.00 40.38 1,016,129 +0.26(+0.65%)
Dec 30, 2010 40.36 40.94 39.91 40.12 1,622,735 -0.16(-0.40%)
Dec 29, 2010 39.43 40.40 39.40 40.28 2,085,245 +1.09(+2.78%)
Dec 28, 2010 39.83 39.83 39.02 39.19 936,636 -0.54(-1.36%)
Dec 27, 2010 39.75 39.80 39.41 39.73 490,816 +0.05(+0.13%)
Dec 23, 2010 39.75 39.82 39.00 39.68 981,639 +0.04(+0.10%)
Dec 22, 2010 39.61 39.85 39.31 39.64 1,107,861 +0.16(+0.41%)
Dec 21, 2010 39.55 39.68 39.10 39.48 1,617,353 +0.05(+0.13%)
Dec 20, 2010 39.34 39.69 39.08 39.43 1,410,914 -0.02(-0.05%)
Dec 17, 2010 38.78 39.60 38.58 39.45 2,292,401 +0.78(+2.02%)
Dec 16, 2010 38.29 38.82 38.06 38.67 1,756,210 +0.55(+1.44%)
Dec 15, 2010 38.16 38.99 37.82 38.12 2,192,550 -0.20(-0.52%)
Dec 14, 2010 39.49 39.51 38.10 38.32 2,505,662 -0.53(-1.36%)
Dec 13, 2010 38.80 39.88 38.73 38.85 3,468,554 +0.56(+1.46%)
Dec 10, 2010 37.54 38.58 37.51 38.29 2,063,963 +0.88(+2.35%)
Dec 09, 2010 37.38 37.58 37.02 37.41 1,686,775 +0.49(+1.33%)
Dec 08, 2010 37.85 37.97 36.57 36.92 2,501,497 -1.01(-2.66%)
Dec 07, 2010 38.33 38.70 37.89 37.93 4,432,939 +0.14(+0.37%)
Dec 06, 2010 37.49 37.98 37.42 37.79 2,747,677 +0.28(+0.75%)
Dec 03, 2010 37.83 37.93 37.14 37.51 2,212,356 -0.18(-0.48%)
Dec 02, 2010 37.52 38.14 37.50 37.69 3,620,445 +0.33(+0.88%)
Dec 01, 2010 37.02 37.60 37.00 37.36 5,899,997 +1.09(+3.01%)
Nov 30, 2010 36.74 36.85 36.22 36.27 2,411,899 -0.62(-1.68%)
Nov 29, 2010 36.73 37.11 35.87 36.89 2,751,594 +0.09(+0.24%)
Nov 26, 2010 36.84 37.15 36.70 36.80 1,360,580 -0.36(-0.97%)
Nov 24, 2010 36.06 37.16 37.16 37.16 4,016,908 +1.97(+5.60%)
Nov 23, 2010 34.81 35.20 34.60 35.19 1,789,926 -0.20(-0.57%)
Nov 22, 2010 35.43 35.47 34.60 35.39 2,127,833 +0.00(+0.00%)
Nov 19, 2010 34.85 35.55 34.11 35.39 2,298,321 +0.47(+1.35%)
Nov 18, 2010 34.53 35.27 34.50 34.92 1,913,812 +0.91(+2.68%)
Nov 17, 2010 33.36 34.40 33.36 34.01 2,268,747 +0.42(+1.25%)
Nov 16, 2010 34.80 34.80 32.69 33.59 5,856,175 -2.34(-6.51%)
Nov 15, 2010 36.08 36.35 35.47 35.93 2,221,434 -0.02(-0.06%)
Nov 12, 2010 37.02 37.14 35.36 35.95 3,394,784 -1.46(-3.90%)
Nov 11, 2010 36.44 37.45 36.32 37.41 3,050,239 +1.14(+3.14%)
Nov 10, 2010 37.30 37.30 35.71 36.27 4,141,502 -0.54(-1.47%)
Nov 09, 2010 36.52 38.56 36.42 36.81 8,348,541 +1.07(+2.99%)
Nov 08, 2010 33.35 35.90 33.21 35.74 5,952,432 +2.48(+7.46%)
Nov 05, 2010 33.03 33.68 32.97 33.26 1,981,163 +0.43(+1.31%)
Nov 04, 2010 32.27 33.00 32.06 32.83 1,977,224 +1.33(+4.22%)
Nov 03, 2010 31.82 31.98 30.96 31.50 1,757,950 -0.11(-0.35%)
Nov 02, 2010 31.89 32.07 31.30 31.61 1,349,894 +0.05(+0.16%)
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.