Cameco Corporation (NY: CCJ )

17.37 USD +0.29 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 19.01 19.50 19.00 19.35 2,027,188 +0.42(+2.22%)
Oct 26, 2012 18.85 18.93 18.93 18.93 1,011,300 -0.01(-0.05%)
Oct 25, 2012 18.69 18.96 18.65 18.94 1,174,495 +0.40(+2.16%)
Oct 24, 2012 18.85 19.00 18.44 18.54 1,389,654 -0.23(-1.23%)
Oct 23, 2012 18.88 18.96 18.59 18.77 1,195,123 -0.51(-2.65%)
Oct 19, 2012 19.71 19.75 19.14 19.28 1,200,846 -0.56(-2.82%)
Oct 18, 2012 19.57 19.93 19.50 19.84 1,441,093 +0.17(+0.86%)
Oct 17, 2012 19.51 19.69 19.34 19.67 1,788,617 +0.24(+1.24%)
Oct 16, 2012 19.15 19.47 19.13 19.43 1,006,693 +0.29(+1.52%)
Oct 15, 2012 19.10 19.23 18.87 19.14 1,297,805 +0.07(+0.37%)
Oct 12, 2012 19.14 19.31 19.00 19.07 1,027,225 -0.13(-0.68%)
Oct 11, 2012 19.32 19.37 19.03 19.20 1,053,513 -0.02(-0.10%)
Oct 10, 2012 19.39 19.60 19.15 19.22 1,282,485 -0.08(-0.41%)
Oct 09, 2012 19.52 19.61 19.15 19.30 1,435,311 -0.06(-0.31%)
Oct 08, 2012 19.25 19.59 19.25 19.36 888,953 -0.11(-0.56%)
Oct 05, 2012 19.81 19.95 19.39 19.47 1,429,046 -0.23(-1.17%)
Oct 04, 2012 19.55 19.84 19.45 19.70 1,234,242 +0.32(+1.65%)
Oct 03, 2012 19.96 20.01 19.28 19.38 1,787,914 -0.66(-3.29%)
Oct 02, 2012 19.75 20.08 19.65 20.04 3,421,019 +0.40(+2.04%)
Oct 01, 2012 19.67 19.94 19.46 19.64 3,264,965 +0.19(+0.98%)
Sep 28, 2012 19.93 19.97 19.30 19.45 2,457,697 -0.62(-3.09%)
Sep 27, 2012 19.74 20.19 19.20 20.07 2,680,179 +0.45(+2.29%)
Sep 26, 2012 20.22 20.36 19.53 19.62 3,185,799 -1.02(-4.94%)
Sep 25, 2012 20.91 21.29 20.61 20.64 2,028,128 -0.33(-1.57%)
Sep 24, 2012 20.94 21.24 20.76 20.97 1,357,521 -0.22(-1.04%)
Sep 21, 2012 21.60 21.73 21.18 21.19 1,358,588 -0.31(-1.44%)
Sep 20, 2012 21.25 21.56 21.16 21.50 1,115,227 -0.08(-0.37%)
Sep 19, 2012 21.89 21.94 21.44 21.58 1,745,736 -0.23(-1.05%)
Sep 18, 2012 21.62 21.92 21.45 21.81 1,911,943 +0.19(+0.88%)
Sep 17, 2012 21.76 21.77 21.37 21.62 1,612,065 -0.11(-0.51%)
Sep 14, 2012 22.28 22.39 21.63 21.73 3,053,233 -0.24(-1.09%)
Sep 13, 2012 21.63 22.04 21.44 21.97 1,886,295 +0.36(+1.67%)
Sep 12, 2012 22.32 22.35 21.54 21.61 2,505,846 -0.60(-2.70%)
Sep 11, 2012 22.36 22.64 22.10 22.21 967,535 -0.09(-0.40%)
Sep 10, 2012 22.42 22.75 22.24 22.30 1,208,504 -0.15(-0.67%)
Sep 07, 2012 21.85 22.55 21.85 22.45 1,090,785 +0.64(+2.93%)
Sep 06, 2012 21.89 21.99 21.56 21.81 1,527,427 +0.10(+0.46%)
Sep 05, 2012 21.48 21.75 21.21 21.71 2,225,363 +0.24(+1.12%)
Sep 04, 2012 21.71 21.78 21.42 21.47 1,092,027 -0.39(-1.78%)
Aug 31, 2012 22.10 22.16 21.66 21.86 1,400,059 -0.04(-0.18%)
Aug 30, 2012 22.10 22.11 21.79 21.90 2,354,902 -0.29(-1.31%)
Aug 29, 2012 22.35 22.39 22.03 22.19 1,511,880 -0.24(-1.07%)
Aug 27, 2012 22.21 22.80 22.21 22.43 1,567,317 -0.26(-1.15%)
Aug 24, 2012 22.75 23.02 22.59 22.69 1,324,699 -0.24(-1.05%)
Aug 23, 2012 22.90 23.10 22.63 22.93 2,052,142 +0.03(+0.13%)
Aug 22, 2012 22.70 23.16 22.60 22.90 1,908,844 +0.13(+0.57%)
Aug 21, 2012 22.67 23.23 22.66 22.77 3,121,700 +0.15(+0.66%)
Aug 20, 2012 22.50 22.75 22.15 22.62 1,413,328 +0.08(+0.35%)
Aug 17, 2012 22.43 22.78 22.39 22.54 1,633,279 +0.01(+0.04%)
Aug 16, 2012 21.21 22.55 21.20 22.53 2,795,457 +1.38(+6.52%)
Aug 15, 2012 20.52 21.19 20.42 21.15 2,018,686 +0.55(+2.67%)
Aug 14, 2012 20.45 20.62 20.45 20.60 1,671,514 +0.19(+0.93%)
Aug 13, 2012 20.79 20.82 20.27 20.41 1,559,313 -0.43(-2.06%)
Aug 10, 2012 20.73 20.86 20.49 20.84 1,333,626 +0.09(+0.43%)
Aug 09, 2012 20.56 20.97 20.50 20.75 1,183,811 +0.09(+0.44%)
Aug 08, 2012 20.88 21.08 20.54 20.66 1,193,558 -0.30(-1.43%)
Aug 07, 2012 20.79 21.13 20.74 20.96 1,779,278 +0.35(+1.70%)
Aug 06, 2012 20.66 20.85 20.55 20.61 1,418,762 -0.02(-0.10%)
Aug 03, 2012 20.59 20.84 20.48 20.63 2,382,065 +0.44(+2.18%)
Aug 02, 2012 20.16 20.55 19.91 20.19 1,887,215 -0.15(-0.74%)
Aug 01, 2012 21.02 21.06 20.34 20.34 2,318,435 -0.56(-2.68%)
Jul 31, 2012 21.51 21.55 20.88 20.90 2,101,133 -0.70(-3.24%)
Jul 30, 2012 21.59 21.93 21.32 21.60 2,343,825 -0.38(-1.73%)
Jul 27, 2012 21.89 22.30 21.22 21.98 3,897,583 -0.37(-1.66%)
Jul 26, 2012 22.37 22.50 22.05 22.35 1,567,029 +0.34(+1.54%)
Jul 25, 2012 21.54 22.03 21.26 22.01 1,696,986 +0.52(+2.42%)
Jul 24, 2012 21.93 21.96 21.23 21.49 1,686,308 -0.48(-2.18%)
Jul 23, 2012 21.98 22.04 21.65 21.97 2,391,056 -0.59(-2.62%)
Jul 20, 2012 22.37 22.79 22.18 22.56 1,634,182 -0.04(-0.18%)
Jul 19, 2012 22.14 22.70 22.01 22.60 1,876,272 +0.53(+2.40%)
Jul 18, 2012 21.85 22.25 21.80 22.07 1,345,972 +0.14(+0.64%)
Jul 17, 2012 22.08 22.20 21.69 21.93 1,777,753 -0.07(-0.32%)
Jul 16, 2012 22.17 22.27 21.90 22.00 1,805,634 -0.31(-1.39%)
Jul 13, 2012 21.90 22.47 21.82 22.31 1,690,116 +0.46(+2.11%)
Jul 12, 2012 21.84 22.06 21.38 21.85 2,076,541 -0.26(-1.18%)
Jul 11, 2012 21.92 22.31 21.91 22.11 1,217,827 +0.18(+0.82%)
Jul 10, 2012 22.31 22.58 21.74 21.93 1,525,259 -0.27(-1.22%)
Jul 09, 2012 22.10 22.46 21.94 22.20 1,201,589 -0.02(-0.09%)
Jul 06, 2012 22.14 22.26 21.99 22.22 1,164,674 -0.19(-0.85%)
Jul 05, 2012 22.79 22.92 22.38 22.41 1,769,294 -0.23(-1.02%)
Jul 03, 2012 21.98 22.83 21.89 22.64 1,804,288 +0.86(+3.95%)
Jul 02, 2012 21.87 22.15 21.60 21.78 2,605,135 -0.17(-0.77%)
Jun 29, 2012 22.25 22.39 21.73 21.95 2,702,573 +0.26(+1.20%)
Jun 28, 2012 21.12 21.73 20.82 21.69 2,255,141 +0.27(+1.26%)
Jun 27, 2012 20.82 21.60 20.61 21.42 2,536,399 +0.66(+3.18%)
Jun 26, 2012 20.63 20.80 20.43 20.76 1,763,076 +0.24(+1.17%)
Jun 25, 2012 20.96 20.99 20.39 20.52 1,569,411 -0.78(-3.66%)
Jun 22, 2012 21.11 21.35 20.83 21.30 1,821,238 +0.43(+2.06%)
Jun 21, 2012 21.29 21.54 20.61 20.87 2,443,990 -0.33(-1.56%)
Jun 20, 2012 21.47 21.52 21.00 21.20 1,379,119 -0.26(-1.21%)
Jun 19, 2012 20.96 21.61 20.90 21.46 2,129,652 +0.58(+2.78%)
Jun 18, 2012 20.58 21.17 20.37 20.88 1,796,908 +0.21(+1.02%)
Jun 15, 2012 19.98 20.70 19.94 20.67 2,090,020 +0.70(+3.51%)
Jun 14, 2012 19.81 20.27 19.63 19.97 1,991,364 +0.23(+1.17%)
Jun 13, 2012 19.36 19.84 19.26 19.74 1,904,300 +0.24(+1.23%)
Jun 12, 2012 19.15 19.51 19.02 19.50 1,447,821 +0.50(+2.63%)
Jun 11, 2012 19.60 19.70 18.94 19.00 1,858,345 -0.23(-1.20%)
Jun 08, 2012 19.36 19.46 18.96 19.23 1,880,729 -0.17(-0.88%)
Jun 07, 2012 19.84 20.24 19.38 19.40 2,229,661 -0.24(-1.22%)
Jun 06, 2012 19.28 19.84 19.22 19.64 1,678,900 +0.59(+3.10%)
Jun 05, 2012 18.50 19.08 18.50 19.05 1,054,746 +0.55(+2.97%)
Jun 04, 2012 18.66 18.77 18.20 18.50 1,319,114 -0.18(-0.96%)
Jun 01, 2012 18.65 18.86 18.33 18.68 1,852,195 -0.49(-2.56%)
May 31, 2012 19.32 19.60 18.78 19.17 2,247,621 -0.04(-0.21%)
May 30, 2012 19.40 19.43 19.08 19.21 1,623,123 -0.63(-3.18%)
May 29, 2012 19.49 19.99 19.43 19.84 1,976,846 +0.67(+3.50%)
May 25, 2012 19.25 19.36 19.02 19.17 1,147,161 -0.12(-0.62%)
May 24, 2012 19.29 19.35 18.97 19.29 1,784,899 +0.05(+0.26%)
May 23, 2012 18.79 19.26 18.30 19.24 3,051,450 +0.14(+0.73%)
May 22, 2012 19.40 19.67 18.95 19.10 2,532,985 -0.35(-1.80%)
May 21, 2012 18.98 19.55 18.96 19.45 1,441,694 +0.49(+2.58%)
May 18, 2012 19.44 19.51 18.87 18.96 1,774,270 -0.12(-0.63%)
May 17, 2012 19.38 19.68 19.08 19.08 3,729,568 -0.30(-1.55%)
May 16, 2012 19.77 20.37 19.27 19.38 4,181,551 -0.50(-2.52%)
May 15, 2012 21.01 21.05 19.86 19.88 3,564,347 -1.19(-5.65%)
May 14, 2012 20.96 21.31 20.83 21.07 1,910,383 -0.49(-2.27%)
May 11, 2012 21.16 21.99 21.10 21.56 2,372,972 +0.07(+0.33%)
May 10, 2012 21.85 21.94 21.31 21.49 2,237,792 -0.20(-0.92%)
May 09, 2012 21.23 21.86 20.97 21.69 2,708,919 -0.11(-0.50%)
May 08, 2012 22.27 22.30 21.25 21.80 2,841,482 -0.72(-3.20%)
May 07, 2012 22.36 22.67 22.18 22.52 1,896,505 +0.02(+0.09%)
May 04, 2012 22.68 22.75 22.08 22.50 2,064,064 -0.50(-2.17%)
May 03, 2012 23.57 23.84 22.77 23.00 3,525,509 -0.40(-1.71%)
May 02, 2012 22.60 23.41 22.57 23.40 4,543,230 +0.63(+2.77%)
May 01, 2012 22.62 23.32 22.51 22.77 3,235,012 +0.67(+3.03%)
Apr 30, 2012 22.10 22.18 21.83 22.10 1,840,828 -0.18(-0.81%)
Apr 27, 2012 22.05 22.34 21.93 22.28 1,340,927 +0.38(+1.74%)
Apr 26, 2012 21.77 22.08 21.75 21.90 1,821,338 +0.00(+0.00%)
Apr 25, 2012 21.61 21.94 21.49 21.90 1,662,353 +0.49(+2.29%)
Apr 24, 2012 21.52 21.68 21.36 21.41 2,315,522 -0.09(-0.42%)
Apr 23, 2012 21.58 21.66 21.25 21.50 2,791,858 -0.65(-2.93%)
Apr 20, 2012 21.67 22.56 21.45 22.15 4,704,421 +0.97(+4.58%)
Apr 19, 2012 21.15 21.45 21.04 21.18 2,385,024 +0.14(+0.67%)
Apr 18, 2012 21.22 21.47 20.92 21.04 2,648,532 -0.32(-1.50%)
Apr 17, 2012 20.83 21.64 20.76 21.36 3,100,172 +0.83(+4.04%)
Apr 16, 2012 20.56 20.77 20.36 20.53 2,019,760 +0.04(+0.20%)
Apr 13, 2012 20.84 20.90 20.36 20.49 2,811,271 -0.53(-2.52%)
Apr 12, 2012 19.81 21.09 19.81 21.02 3,809,859 +1.32(+6.70%)
Apr 11, 2012 19.92 20.09 19.68 19.70 2,358,897 -0.10(-0.51%)
Apr 10, 2012 20.05 20.23 19.54 19.80 2,261,059 -0.33(-1.64%)
Apr 09, 2012 20.19 20.29 19.87 20.13 1,915,613 -0.30(-1.47%)
Apr 05, 2012 20.51 20.69 20.30 20.43 1,981,496 -0.19(-0.92%)
Apr 04, 2012 20.57 20.89 20.32 20.62 2,495,787 -0.28(-1.34%)
Apr 03, 2012 21.45 21.46 20.74 20.90 2,872,615 -0.65(-3.02%)
Apr 02, 2012 21.26 21.74 21.26 21.55 2,444,815 +0.06(+0.28%)
Mar 30, 2012 21.74 21.80 20.93 21.49 2,988,756 -0.07(-0.32%)
Mar 29, 2012 21.60 21.68 20.71 21.56 4,766,135 -0.15(-0.69%)
Mar 28, 2012 22.41 22.44 21.61 21.71 3,509,383 -0.86(-3.81%)
Mar 27, 2012 22.76 22.90 22.45 22.57 2,482,465 -0.25(-1.10%)
Mar 26, 2012 22.99 23.10 22.30 22.82 4,681,750 +0.13(+0.57%)
Mar 23, 2012 22.66 23.09 22.45 22.69 2,291,603 +0.07(+0.31%)
Mar 22, 2012 22.81 22.87 22.25 22.62 3,326,396 -0.37(-1.61%)
Mar 21, 2012 23.49 23.55 22.96 22.99 2,524,050 -0.45(-1.92%)
Mar 20, 2012 23.20 23.50 22.76 23.44 2,791,258 -0.07(-0.30%)
Mar 19, 2012 23.26 23.86 23.21 23.51 2,421,522 +0.32(+1.38%)
Mar 16, 2012 23.35 23.41 22.77 23.19 2,706,065 +0.12(+0.52%)
Mar 15, 2012 22.91 23.42 22.42 23.07 4,038,679 +0.22(+0.96%)
Mar 14, 2012 24.43 24.48 22.80 22.85 5,246,944 -1.52(-6.24%)
Mar 13, 2012 23.84 24.50 23.52 24.37 2,752,238 +0.68(+2.87%)
Mar 12, 2012 23.61 23.97 23.28 23.69 2,542,774 +0.12(+0.51%)
Mar 09, 2012 23.52 23.75 23.29 23.57 1,797,431 +0.23(+0.99%)
Mar 08, 2012 23.19 23.44 23.05 23.34 1,394,679 +0.38(+1.66%)
Mar 07, 2012 23.04 23.16 22.57 22.96 1,452,858 +0.00(+0.00%)
Mar 06, 2012 23.29 23.37 22.63 22.96 2,866,902 -0.97(-4.05%)
Mar 05, 2012 24.03 24.16 23.65 23.93 2,373,250 -0.26(-1.07%)
Mar 02, 2012 24.68 24.84 23.81 24.19 2,914,914 -0.56(-2.26%)
Mar 01, 2012 24.55 25.06 24.51 24.75 2,742,048 +0.19(+0.77%)
Feb 29, 2012 24.92 25.35 24.29 24.56 2,629,778 -0.37(-1.48%)
Feb 28, 2012 25.04 25.15 24.79 24.93 2,108,883 +0.00(+0.00%)
Feb 27, 2012 24.90 25.12 24.55 24.93 1,891,590 -0.27(-1.07%)
Feb 24, 2012 25.19 25.40 25.00 25.20 2,643,890 +0.06(+0.24%)
Feb 23, 2012 25.90 25.91 24.98 25.14 3,909,307 -0.68(-2.63%)
Feb 22, 2012 24.97 26.45 24.97 25.82 6,052,996 +0.63(+2.50%)
Feb 21, 2012 24.42 25.35 24.28 25.19 4,178,729 +1.19(+4.96%)
Feb 17, 2012 23.66 24.13 23.62 24.00 3,875,146 +0.50(+2.13%)
Feb 16, 2012 22.72 23.59 22.50 23.50 2,446,624 +0.87(+3.84%)
Feb 15, 2012 22.39 22.68 22.27 22.63 2,480,881 +0.25(+1.12%)
Feb 14, 2012 22.75 22.77 21.89 22.38 3,051,312 -0.43(-1.89%)
Feb 13, 2012 23.45 23.51 22.68 22.81 2,212,994 -0.32(-1.38%)
Feb 10, 2012 23.87 23.87 22.95 23.13 3,161,120 -0.27(-1.15%)
Feb 09, 2012 23.51 23.65 23.21 23.40 3,168,292 +0.21(+0.91%)
Feb 08, 2012 23.71 23.72 23.07 23.19 2,178,080 -0.45(-1.90%)
Feb 07, 2012 23.75 23.84 23.35 23.64 1,691,018 -0.02(-0.08%)
Feb 06, 2012 23.58 23.71 23.33 23.66 1,670,705 -0.10(-0.42%)
Feb 03, 2012 23.80 23.97 23.56 23.76 1,860,687 +0.22(+0.93%)
Feb 02, 2012 23.55 24.00 23.35 23.54 1,849,357 +0.06(+0.26%)
Feb 01, 2012 23.24 23.71 23.20 23.48 1,801,947 +0.21(+0.90%)
Jan 31, 2012 23.81 23.91 23.05 23.27 1,883,849 -0.28(-1.19%)
Jan 30, 2012 23.46 23.62 23.02 23.55 1,617,128 -0.22(-0.93%)
Jan 27, 2012 23.55 23.89 23.45 23.77 1,538,673 +0.16(+0.68%)
Jan 26, 2012 23.93 24.08 23.45 23.61 2,569,959 -0.19(-0.80%)
Jan 25, 2012 23.31 23.95 22.83 23.80 2,789,202 +0.48(+2.06%)
Jan 24, 2012 23.24 23.46 22.99 23.32 3,071,008 -0.27(-1.14%)
Jan 23, 2012 23.15 23.81 22.82 23.59 3,647,009 +0.60(+2.61%)
Jan 20, 2012 22.82 23.03 22.50 22.99 3,338,455 +0.03(+0.13%)
Jan 19, 2012 22.97 23.01 22.72 22.96 3,046,334 +0.31(+1.37%)
Jan 18, 2012 21.50 22.69 21.36 22.65 5,066,976 +1.11(+5.15%)
Jan 17, 2012 21.69 21.74 21.11 21.54 5,519,961 +1.36(+6.74%)
Jan 13, 2012 20.08 20.31 19.50 20.18 3,065,781 -0.11(-0.54%)
Jan 12, 2012 19.49 20.37 19.25 20.29 3,801,940 +1.04(+5.40%)
Jan 11, 2012 18.80 19.29 18.66 19.25 1,983,125 +0.51(+2.72%)
Jan 10, 2012 18.88 18.88 18.50 18.74 3,528,332 +0.27(+1.46%)
Jan 09, 2012 18.65 18.69 18.41 18.47 1,850,685 -0.09(-0.48%)
Jan 06, 2012 18.83 18.83 18.47 18.56 1,660,857 -0.25(-1.33%)
Jan 05, 2012 18.93 18.98 18.65 18.81 1,928,338 -0.26(-1.36%)
Jan 04, 2012 18.82 19.12 18.50 19.07 2,022,191 +1.02(+5.65%)
Dec 30, 2011 17.73 18.07 17.69 18.05 1,278,444 +0.31(+1.75%)
Dec 29, 2011 17.39 17.76 17.31 17.74 1,727,723 +0.37(+2.13%)
Dec 28, 2011 17.76 17.76 17.27 17.37 1,846,733 -0.35(-1.98%)
Dec 27, 2011 17.79 18.04 17.69 17.72 1,327,665 -0.24(-1.34%)
Dec 23, 2011 18.15 18.25 17.87 17.96 1,143,718 -0.07(-0.39%)
Dec 21, 2011 17.80 18.06 17.58 18.03 2,090,790 +0.28(+1.58%)
Dec 20, 2011 17.48 17.88 17.42 17.75 2,425,129 +0.65(+3.80%)
Dec 19, 2011 17.22 17.26 16.96 17.10 2,708,495 -0.07(-0.41%)
Dec 16, 2011 17.27 17.75 17.13 17.17 1,699,925 -0.06(-0.35%)
Dec 15, 2011 17.27 17.59 17.20 17.23 2,353,233 +0.12(+0.70%)
Dec 14, 2011 17.13 17.46 17.00 17.11 3,068,220 -0.31(-1.78%)
Dec 13, 2011 18.00 18.35 17.12 17.42 2,384,896 -0.55(-3.06%)
Dec 12, 2011 18.13 18.20 17.68 17.97 1,840,250 -0.52(-2.81%)
Dec 09, 2011 18.00 18.60 17.88 18.49 1,545,243 +0.51(+2.84%)
Dec 08, 2011 18.51 18.80 17.88 17.98 2,045,209 -0.79(-4.21%)
Dec 07, 2011 18.58 18.89 18.22 18.77 2,099,060 +0.01(+0.05%)
Dec 06, 2011 19.14 19.14 18.74 18.76 2,356,287 -0.39(-2.04%)
Dec 05, 2011 19.28 19.68 19.00 19.15 1,950,822 +0.10(+0.52%)
Dec 02, 2011 19.07 19.37 18.97 19.05 3,258,878 +0.25(+1.33%)
Dec 01, 2011 18.76 19.00 18.52 18.80 1,925,145 -0.14(-0.74%)
Nov 30, 2011 18.21 18.98 18.14 18.94 4,043,982 +1.45(+8.29%)
Nov 29, 2011 17.76 17.98 17.43 17.49 2,850,389 -0.19(-1.07%)
Nov 28, 2011 17.45 17.77 17.35 17.68 2,308,685 +1.02(+6.12%)
Nov 25, 2011 16.69 16.93 16.59 16.66 1,011,448 -0.20(-1.19%)
Nov 23, 2011 17.43 17.48 16.75 16.86 2,577,676 -0.77(-4.37%)
Nov 22, 2011 17.99 18.06 17.59 17.63 2,095,273 -0.52(-2.87%)
Nov 21, 2011 18.52 18.52 17.81 18.15 2,064,828 -0.69(-3.66%)
Nov 18, 2011 19.21 19.31 18.75 18.84 1,558,492 -0.08(-0.42%)
Nov 17, 2011 19.61 19.66 18.74 18.92 2,195,701 -0.77(-3.91%)
Nov 16, 2011 19.90 20.28 19.63 19.69 2,471,087 -0.45(-2.23%)
Nov 15, 2011 19.66 20.26 19.52 20.14 2,443,124 +0.32(+1.61%)
Nov 14, 2011 19.65 19.85 19.39 19.82 2,314,767 +0.02(+0.10%)
Nov 11, 2011 19.54 20.11 19.48 19.80 1,699,522 +0.42(+2.17%)
Nov 10, 2011 19.61 19.79 19.02 19.38 2,282,053 +0.04(+0.21%)
Nov 09, 2011 19.93 19.94 19.30 19.34 3,308,186 -1.10(-5.38%)
Nov 08, 2011 20.11 20.68 20.11 20.44 3,451,873 +0.33(+1.64%)
Nov 07, 2011 20.78 20.97 19.37 20.11 5,564,975 -1.34(-6.25%)
Nov 04, 2011 21.60 21.79 20.69 21.45 2,799,830 -0.25(-1.15%)
Nov 03, 2011 21.43 21.86 20.94 21.70 3,005,020 +0.49(+2.31%)
Nov 02, 2011 20.89 21.41 20.82 21.21 1,763,243 +0.60(+2.91%)
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.