Cameco Corporation (NY: CCJ )

18.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.72 11.82 11.62 11.63 2,270,894 -0.08(-0.68%)
May 27, 2016 11.66 11.71 11.71 11.71 758,300 +0.00(+0.00%)
May 26, 2016 11.92 11.96 11.68 11.71 1,195,405 +0.02(+0.17%)
May 25, 2016 11.67 11.93 11.65 11.69 949,125 +0.09(+0.78%)
May 24, 2016 11.55 11.79 11.37 11.60 1,972,326 -0.05(-0.43%)
May 23, 2016 11.31 11.69 11.28 11.65 1,058,197 +0.26(+2.28%)
May 20, 2016 11.47 11.53 11.31 11.39 970,354 -0.02(-0.18%)
May 19, 2016 11.28 11.44 11.23 11.41 820,801 -0.02(-0.17%)
May 18, 2016 11.64 11.71 11.37 11.43 1,367,162 -0.31(-2.64%)
May 17, 2016 11.57 11.88 11.47 11.74 1,293,787 +0.15(+1.29%)
May 16, 2016 11.70 11.81 11.58 11.59 872,444 +0.02(+0.17%)
May 13, 2016 11.67 11.81 11.53 11.57 1,081,571 -0.15(-1.28%)
May 12, 2016 11.89 12.24 11.69 11.72 2,759,296 -0.06(-0.51%)
May 11, 2016 11.85 11.98 11.75 11.78 1,013,505 -0.02(-0.17%)
May 10, 2016 11.68 11.81 11.62 11.80 1,373,964 +0.21(+1.81%)
May 09, 2016 11.52 11.70 11.44 11.59 2,315,574 -0.03(-0.26%)
May 06, 2016 11.59 11.83 11.56 11.62 1,249,177 +0.02(+0.17%)
May 05, 2016 12.13 12.16 11.51 11.60 2,315,029 -0.33(-2.77%)
May 04, 2016 11.93 12.14 11.82 11.93 1,317,356 -0.10(-0.83%)
May 03, 2016 12.18 12.26 11.97 12.03 2,226,518 -0.31(-2.51%)
May 02, 2016 12.55 12.56 12.24 12.34 1,810,799 -0.17(-1.36%)
Apr 29, 2016 13.08 13.13 12.45 12.51 3,509,867 -0.60(-4.58%)
Apr 28, 2016 13.40 13.50 13.09 13.11 1,989,146 -0.34(-2.53%)
Apr 27, 2016 13.03 13.48 13.02 13.45 1,995,096 +0.42(+3.22%)
Apr 26, 2016 13.03 13.08 12.82 13.03 2,999,982 +0.10(+0.77%)
Apr 25, 2016 13.03 13.09 12.71 12.93 1,661,611 -0.17(-1.30%)
Apr 22, 2016 12.30 13.25 12.29 13.10 4,013,665 +0.80(+6.50%)
Apr 21, 2016 12.82 12.85 12.29 12.30 2,523,213 -0.48(-3.76%)
Apr 20, 2016 12.90 13.05 12.77 12.78 1,555,461 -0.09(-0.70%)
Apr 19, 2016 12.57 12.88 12.48 12.87 2,018,306 +0.49(+3.96%)
Apr 18, 2016 12.26 12.62 12.25 12.38 1,362,977 -0.08(-0.64%)
Apr 15, 2016 12.54 12.54 12.30 12.46 945,342 -0.15(-1.19%)
Apr 14, 2016 12.60 12.70 12.49 12.61 1,082,017 -0.03(-0.24%)
Apr 13, 2016 12.55 12.83 12.55 12.64 1,578,612 +0.21(+1.69%)
Apr 12, 2016 12.17 12.52 12.11 12.43 4,380,889 +0.36(+2.98%)
Apr 11, 2016 12.10 12.27 12.01 12.07 1,495,113 +0.02(+0.17%)
Apr 08, 2016 12.18 12.23 12.01 12.05 1,041,013 +0.12(+1.01%)
Apr 07, 2016 12.12 12.16 11.84 11.93 1,900,991 -0.37(-3.01%)
Apr 06, 2016 12.02 12.33 11.95 12.30 1,168,808 +0.36(+3.02%)
Apr 05, 2016 12.08 12.19 11.95 11.94 2,354,057 -0.30(-2.45%)
Apr 04, 2016 12.64 12.68 12.23 12.24 1,339,436 -0.45(-3.55%)
Apr 01, 2016 12.58 12.69 12.40 12.69 837,478 -0.15(-1.17%)
Mar 31, 2016 13.14 13.24 12.79 12.84 1,408,091 -0.23(-1.76%)
Mar 30, 2016 12.88 13.20 12.85 13.07 3,124,756 +0.33(+2.59%)
Mar 29, 2016 12.42 12.82 12.39 12.74 1,188,090 +0.09(+0.71%)
Mar 28, 2016 12.75 12.76 12.48 12.65 1,352,345 -0.08(-0.63%)
Mar 24, 2016 12.50 12.73 12.73 12.73 1,715,600 +0.05(+0.39%)
Mar 23, 2016 13.07 13.07 12.65 12.68 1,545,995 -0.39(-2.98%)
Mar 22, 2016 13.05 13.20 12.97 13.07 1,965,863 -0.02(-0.15%)
Mar 21, 2016 13.36 13.54 13.07 13.09 2,509,206 -0.25(-1.87%)
Mar 18, 2016 13.27 13.47 13.14 13.34 1,957,788 +0.12(+0.91%)
Mar 17, 2016 13.11 13.59 13.10 13.22 3,348,002 +0.24(+1.85%)
Mar 16, 2016 12.39 13.07 12.36 12.98 5,338,966 +0.56(+4.51%)
Mar 15, 2016 11.78 12.45 11.74 12.42 3,878,982 +0.47(+3.93%)
Mar 14, 2016 11.86 11.98 11.73 11.95 1,430,371 -0.04(-0.33%)
Mar 11, 2016 11.91 12.12 11.89 11.99 2,912,523 +0.28(+2.39%)
Mar 10, 2016 11.91 12.01 11.57 11.71 3,092,900 -0.17(-1.43%)
Mar 09, 2016 12.08 12.11 11.81 11.88 1,641,323 -0.03(-0.25%)
Mar 08, 2016 12.54 12.54 11.91 11.91 1,655,725 -0.72(-5.70%)
Mar 07, 2016 12.45 12.78 12.36 12.63 3,921,954 +0.15(+1.20%)
Mar 04, 2016 12.73 12.79 12.41 12.48 2,111,219 -0.17(-1.34%)
Mar 03, 2016 12.39 12.67 12.29 12.65 1,816,776 +0.25(+2.02%)
Mar 02, 2016 12.22 12.40 12.00 12.40 1,661,991 +0.12(+0.98%)
Mar 01, 2016 12.25 12.48 12.08 12.28 1,195,265 +0.17(+1.40%)
Feb 29, 2016 12.04 12.20 11.97 12.11 1,495,735 +0.13(+1.09%)
Feb 26, 2016 12.22 12.30 11.94 11.98 1,457,654 -0.06(-0.50%)
Feb 25, 2016 12.12 12.23 11.81 12.04 1,630,574 -0.11(-0.91%)
Feb 24, 2016 11.59 12.15 11.59 12.15 1,081,302 +0.14(+1.17%)
Feb 23, 2016 12.12 12.34 11.93 12.01 1,058,095 -0.35(-2.83%)
Feb 22, 2016 12.29 12.45 12.27 12.36 1,613,112 +0.33(+2.74%)
Feb 19, 2016 11.80 12.07 11.75 12.03 965,853 -0.06(-0.50%)
Feb 18, 2016 12.21 12.30 11.92 12.09 1,674,745 -0.04(-0.33%)
Feb 17, 2016 11.68 12.17 11.68 12.13 1,492,097 +0.62(+5.39%)
Feb 16, 2016 11.56 11.65 11.26 11.51 1,619,029 +0.08(+0.70%)
Feb 12, 2016 10.98 11.43 11.43 11.43 1,370,500 +0.67(+6.23%)
Feb 11, 2016 10.48 10.81 10.41 10.76 1,698,288 +0.10(+0.94%)
Feb 10, 2016 10.88 11.04 10.64 10.66 1,476,840 -0.20(-1.84%)
Feb 09, 2016 11.36 11.44 10.63 10.86 3,319,470 -0.62(-5.40%)
Feb 08, 2016 11.67 11.71 11.46 11.48 2,562,803 -0.86(-6.97%)
Feb 05, 2016 12.19 12.40 12.04 12.34 1,427,086 -0.07(-0.56%)
Feb 04, 2016 12.41 12.54 12.27 12.41 2,480,873 +0.19(+1.55%)
Feb 03, 2016 11.92 12.24 11.71 12.22 1,364,274 +0.49(+4.18%)
Feb 02, 2016 11.77 11.79 11.56 11.73 966,037 -0.39(-3.22%)
Feb 01, 2016 12.00 12.15 11.80 12.12 910,192 -0.02(-0.16%)
Jan 29, 2016 12.02 12.15 11.90 12.14 1,281,047 +0.22(+1.85%)
Jan 28, 2016 11.89 11.96 11.60 11.92 1,576,413 +0.39(+3.38%)
Jan 27, 2016 11.47 11.78 11.33 11.53 1,198,553 -0.04(-0.35%)
Jan 26, 2016 11.41 11.64 11.30 11.57 995,355 +0.39(+3.49%)
Jan 25, 2016 11.49 11.54 11.14 11.18 1,054,390 -0.41(-3.54%)
Jan 22, 2016 11.52 11.67 11.30 11.59 1,316,021 +0.40(+3.57%)
Jan 21, 2016 10.95 11.34 10.72 11.19 1,853,251 +0.32(+2.94%)
Jan 20, 2016 10.67 10.97 10.31 10.87 1,627,512 -0.03(-0.28%)
Jan 19, 2016 11.16 11.19 10.72 10.90 1,899,405 +0.09(+0.83%)
Jan 15, 2016 10.82 10.81 10.81 10.81 2,475,800 -0.49(-4.34%)
Jan 14, 2016 11.20 11.37 11.00 11.30 1,366,203 +0.20(+1.80%)
Jan 13, 2016 11.84 11.84 11.03 11.10 1,446,419 -0.35(-3.06%)
Jan 12, 2016 11.40 11.60 11.06 11.45 2,129,874 +0.19(+1.69%)
Jan 11, 2016 11.54 11.55 11.14 11.26 1,580,966 -0.18(-1.57%)
Jan 08, 2016 11.10 11.58 11.05 11.44 1,702,304 +0.47(+4.28%)
Jan 07, 2016 11.22 11.41 10.94 10.97 1,962,351 -0.51(-4.44%)
Jan 06, 2016 11.59 11.70 11.38 11.48 1,162,312 -0.35(-2.96%)
Jan 05, 2016 12.05 12.06 11.72 11.83 1,250,446 -0.22(-1.83%)
Jan 04, 2016 11.95 12.10 11.71 12.05 2,206,656 -0.28(-2.27%)
Dec 31, 2015 12.13 12.33 12.33 12.33 1,053,000 +0.20(+1.65%)
Dec 30, 2015 12.23 12.32 12.13 12.13 845,455 -0.27(-2.18%)
Dec 29, 2015 12.37 12.46 12.23 12.40 907,861 +0.16(+1.31%)
Dec 28, 2015 12.48 12.48 12.15 12.24 1,155,936 -0.29(-2.31%)
Dec 24, 2015 12.50 12.53 12.53 12.53 549,600 +0.00(+0.00%)
Dec 23, 2015 12.42 12.57 12.31 12.53 1,197,102 +0.28(+2.29%)
Dec 22, 2015 11.96 12.37 11.90 12.25 1,202,402 +0.23(+1.91%)
Dec 21, 2015 12.13 12.20 11.92 12.02 1,472,280 -0.06(-0.50%)
Dec 18, 2015 11.74 12.12 11.68 12.08 2,741,632 +0.42(+3.60%)
Dec 17, 2015 11.99 11.99 11.61 11.66 1,330,278 -0.34(-2.83%)
Dec 16, 2015 11.66 12.03 11.63 12.00 1,562,187 +0.31(+2.65%)
Dec 15, 2015 11.41 11.80 11.32 11.69 1,734,135 +0.38(+3.36%)
Dec 14, 2015 11.64 11.67 11.26 11.31 2,172,467 -0.31(-2.67%)
Dec 11, 2015 11.86 11.92 11.60 11.62 1,459,874 -0.51(-4.20%)
Dec 10, 2015 11.81 12.25 11.79 12.13 1,486,900 +0.24(+2.02%)
Dec 09, 2015 11.80 12.09 11.66 11.89 1,422,886 +0.21(+1.80%)
Dec 08, 2015 11.52 11.84 11.40 11.68 2,218,198 -0.01(-0.09%)
Dec 07, 2015 11.95 11.95 11.60 11.69 1,552,712 -0.42(-3.47%)
Dec 04, 2015 11.88 12.17 11.70 12.11 1,683,512 +0.23(+1.94%)
Dec 03, 2015 12.23 12.24 11.86 11.88 1,569,811 -0.24(-1.98%)
Dec 02, 2015 12.47 12.51 12.04 12.12 1,521,835 -0.37(-2.96%)
Dec 01, 2015 12.20 12.52 12.20 12.49 1,242,336 +0.27(+2.21%)
Nov 30, 2015 12.08 12.29 12.05 12.22 1,333,184 +0.12(+0.99%)
Nov 27, 2015 12.01 12.11 11.92 12.10 628,793 +0.03(+0.25%)
Nov 25, 2015 12.13 12.07 12.07 12.07 1,074,800 -0.08(-0.66%)
Nov 24, 2015 11.93 12.22 11.92 12.15 2,213,918 +0.20(+1.67%)
Nov 23, 2015 12.01 12.21 11.93 11.95 1,355,034 -0.11(-0.91%)
Nov 20, 2015 12.38 12.50 12.04 12.06 1,557,452 -0.32(-2.58%)
Nov 19, 2015 12.48 12.52 12.24 12.38 886,327 +0.02(+0.16%)
Nov 18, 2015 12.24 12.42 12.15 12.36 1,609,923 +0.19(+1.56%)
Nov 17, 2015 12.23 12.43 12.09 12.17 1,203,387 -0.05(-0.41%)
Nov 16, 2015 12.23 12.41 12.08 12.22 2,339,133 -0.01(-0.08%)
Nov 13, 2015 12.33 12.46 12.11 12.23 1,086,666 -0.13(-1.05%)
Nov 12, 2015 12.38 12.53 12.28 12.36 1,689,339 -0.16(-1.28%)
Nov 11, 2015 12.56 12.68 12.47 12.52 1,779,105 +0.00(+0.00%)
Nov 10, 2015 12.49 12.58 12.35 12.52 1,497,810 -0.01(-0.08%)
Nov 09, 2015 12.74 12.88 12.50 12.53 1,435,833 -0.24(-1.88%)
Nov 06, 2015 12.78 12.94 12.61 12.77 1,563,644 -0.19(-1.47%)
Nov 05, 2015 13.11 13.12 12.84 12.96 1,557,157 -0.23(-1.74%)
Nov 04, 2015 13.53 13.61 13.09 13.19 1,740,469 -0.34(-2.51%)
Nov 03, 2015 13.77 13.91 13.48 13.53 2,545,912 -0.29(-2.10%)
Nov 02, 2015 13.55 13.99 13.29 13.82 3,586,688 -0.35(-2.47%)
Oct 30, 2015 14.27 14.27 13.97 14.17 2,228,925 -0.04(-0.28%)
Oct 29, 2015 14.16 14.40 14.06 14.21 1,316,539 -0.02(-0.14%)
Oct 28, 2015 13.95 14.40 13.95 14.23 1,288,107 +0.34(+2.45%)
Oct 27, 2015 13.92 14.07 13.77 13.89 1,114,706 -0.21(-1.49%)
Oct 26, 2015 14.52 14.52 14.05 14.10 1,269,449 -0.33(-2.29%)
Oct 23, 2015 14.20 14.43 14.04 14.43 1,930,237 +0.24(+1.69%)
Oct 22, 2015 14.21 14.42 14.04 14.19 1,252,579 +0.10(+0.71%)
Oct 21, 2015 14.24 14.27 14.02 14.09 801,263 -0.16(-1.12%)
Oct 20, 2015 14.02 14.37 14.00 14.25 1,018,764 +0.18(+1.28%)
Oct 19, 2015 14.15 14.21 13.92 14.07 867,246 -0.23(-1.61%)
Oct 16, 2015 14.36 14.39 14.12 14.30 1,217,559 -0.03(-0.21%)
Oct 15, 2015 14.17 14.47 14.13 14.33 1,404,398 +0.15(+1.06%)
Oct 14, 2015 14.02 14.37 14.02 14.18 1,450,238 +0.16(+1.14%)
Oct 13, 2015 13.74 14.21 13.71 14.02 1,600,657 -0.02(-0.14%)
Oct 12, 2015 14.20 14.20 13.78 14.04 1,074,971 -0.12(-0.85%)
Oct 09, 2015 14.21 14.29 13.92 14.16 1,744,404 +0.01(+0.07%)
Oct 08, 2015 13.95 14.27 13.83 14.15 1,755,945 +0.26(+1.87%)
Oct 07, 2015 13.63 14.09 13.53 13.89 2,263,634 +0.44(+3.27%)
Oct 06, 2015 13.07 13.50 13.06 13.45 1,879,139 +0.38(+2.91%)
Oct 05, 2015 12.73 13.18 12.73 13.07 1,405,975 +0.50(+3.98%)
Oct 02, 2015 11.99 12.62 11.99 12.57 1,872,109 +0.51(+4.23%)
Oct 01, 2015 12.39 12.48 11.92 12.06 1,632,576 -0.11(-0.90%)
Sep 30, 2015 12.04 12.20 11.85 12.17 1,682,032 +0.31(+2.61%)
Sep 29, 2015 11.75 11.93 11.67 11.86 2,088,485 +0.16(+1.37%)
Sep 28, 2015 12.22 12.22 11.60 11.70 2,594,298 -0.70(-5.65%)
Sep 25, 2015 12.42 12.52 12.32 12.40 1,256,777 +0.05(+0.40%)
Sep 24, 2015 12.22 12.44 11.94 12.35 2,564,390 +0.05(+0.41%)
Sep 23, 2015 12.80 12.85 12.29 12.30 1,856,621 -0.49(-3.83%)
Sep 22, 2015 12.88 12.94 12.51 12.79 2,185,364 -0.28(-2.14%)
Sep 21, 2015 13.33 13.41 13.02 13.07 1,839,326 -0.25(-1.88%)
Sep 18, 2015 13.59 13.75 13.21 13.32 2,024,493 -0.39(-2.84%)
Sep 17, 2015 13.99 14.02 13.69 13.71 2,577,119 -0.27(-1.93%)
Sep 16, 2015 13.83 14.25 13.81 13.98 3,326,768 +0.22(+1.60%)
Sep 15, 2015 13.64 13.82 13.61 13.76 1,292,015 +0.18(+1.33%)
Sep 14, 2015 13.64 13.78 13.42 13.58 2,157,926 -0.08(-0.59%)
Sep 11, 2015 13.70 13.78 13.52 13.66 1,512,598 -0.09(-0.65%)
Sep 10, 2015 13.93 14.15 13.74 13.75 1,863,841 -0.26(-1.86%)
Sep 09, 2015 14.29 14.59 13.99 14.01 1,764,917 -0.09(-0.64%)
Sep 08, 2015 13.86 14.13 13.60 14.10 1,938,523 +0.74(+5.54%)
Sep 04, 2015 13.50 13.36 13.36 13.36 1,297,000 -0.40(-2.91%)
Sep 03, 2015 13.59 14.02 13.56 13.76 1,263,078 +0.14(+1.03%)
Sep 02, 2015 13.46 13.82 13.20 13.62 2,156,964 +0.24(+1.79%)
Sep 01, 2015 13.75 13.77 13.20 13.38 2,518,219 -0.68(-4.84%)
Aug 31, 2015 13.34 14.14 13.19 14.06 2,493,153 +0.44(+3.23%)
Aug 28, 2015 13.32 13.73 13.29 13.62 1,789,376 +0.17(+1.26%)
Aug 27, 2015 12.93 13.73 12.91 13.45 2,225,769 +0.64(+5.00%)
Aug 26, 2015 12.70 12.86 12.43 12.81 1,635,467 +0.39(+3.14%)
Aug 25, 2015 13.10 13.13 12.38 12.42 2,586,639 -0.19(-1.51%)
Aug 24, 2015 12.72 13.31 12.42 12.61 3,462,610 -0.85(-6.32%)
Aug 21, 2015 13.80 13.94 13.39 13.46 1,974,767 -0.42(-3.03%)
Aug 20, 2015 13.81 14.14 13.79 13.88 1,227,068 +0.00(+0.00%)
Aug 19, 2015 14.06 14.07 13.72 13.88 1,289,524 -0.31(-2.18%)
Aug 18, 2015 14.20 14.29 14.07 14.19 839,063 -0.03(-0.21%)
Aug 17, 2015 14.30 14.30 14.10 14.22 931,974 -0.04(-0.28%)
Aug 14, 2015 14.44 14.54 14.25 14.26 892,362 -0.10(-0.70%)
Aug 13, 2015 14.53 14.53 14.28 14.36 1,922,607 -0.30(-2.05%)
Aug 12, 2015 14.50 14.79 14.42 14.66 1,883,242 +0.13(+0.89%)
Aug 11, 2015 14.39 14.59 14.04 14.53 3,062,682 -0.09(-0.62%)
Aug 10, 2015 13.77 14.72 13.76 14.62 2,651,703 +0.88(+6.40%)
Aug 07, 2015 14.08 14.24 13.74 13.74 1,600,225 -0.47(-3.31%)
Aug 06, 2015 13.84 14.24 13.66 14.21 1,964,179 +0.29(+2.08%)
Aug 05, 2015 13.96 14.26 13.91 13.92 2,506,940 +0.12(+0.87%)
Aug 04, 2015 13.67 13.97 13.60 13.80 3,354,200 +0.08(+0.58%)
Aug 03, 2015 13.68 13.85 13.54 13.72 953,319 -0.01(-0.07%)
Jul 31, 2015 13.80 14.11 13.66 13.73 2,327,352 +0.01(+0.07%)
Jul 30, 2015 13.55 13.75 13.29 13.72 2,732,040 +0.10(+0.73%)
Jul 29, 2015 13.35 13.73 13.35 13.62 1,786,457 +0.21(+1.57%)
Jul 28, 2015 13.02 13.46 12.88 13.41 2,909,277 +0.47(+3.63%)
Jul 27, 2015 13.34 13.35 12.90 12.94 2,672,730 -0.46(-3.43%)
Jul 24, 2015 13.13 13.43 13.03 13.40 2,395,643 +0.14(+1.06%)
Jul 23, 2015 13.26 13.30 13.07 13.26 2,522,196 -0.03(-0.23%)
Jul 22, 2015 12.99 13.31 12.88 13.29 2,260,743 +0.10(+0.76%)
Jul 21, 2015 13.08 13.41 13.04 13.19 1,343,563 +0.18(+1.38%)
Jul 20, 2015 12.96 13.10 12.91 13.01 2,423,363 +0.02(+0.15%)
Jul 17, 2015 13.27 13.27 12.88 12.99 4,991,988 -0.27(-2.04%)
Jul 16, 2015 13.67 13.69 13.25 13.26 2,172,355 -0.36(-2.64%)
Jul 15, 2015 13.82 13.86 13.53 13.62 1,743,556 -0.25(-1.80%)
Jul 14, 2015 13.65 13.96 13.55 13.87 2,302,887 +0.25(+1.84%)
Jul 13, 2015 13.44 13.69 13.24 13.62 1,514,590 +0.21(+1.57%)
Jul 10, 2015 13.59 13.59 13.16 13.41 2,086,834 -0.01(-0.07%)
Jul 09, 2015 13.80 13.95 13.40 13.42 1,398,693 -0.10(-0.74%)
Jul 08, 2015 13.88 14.02 13.37 13.52 1,968,844 -0.54(-3.84%)
Jul 07, 2015 13.87 14.12 13.32 14.06 2,313,170 +0.11(+0.79%)
Jul 06, 2015 14.15 14.20 13.91 13.95 1,390,871 -0.57(-3.93%)
Jul 02, 2015 14.23 14.52 14.52 14.52 1,126,900 +0.28(+1.97%)
Jul 01, 2015 14.33 14.48 14.19 14.24 884,094 -0.04(-0.28%)
Jun 30, 2015 14.29 14.38 14.08 14.28 1,547,730 +0.07(+0.49%)
Jun 29, 2015 14.38 14.40 14.18 14.21 1,600,622 -0.37(-2.54%)
Jun 26, 2015 14.92 14.92 14.50 14.58 1,405,213 -0.25(-1.69%)
Jun 25, 2015 14.97 14.97 14.69 14.83 1,105,227 -0.14(-0.94%)
Jun 24, 2015 15.18 15.18 14.94 14.97 954,017 -0.25(-1.64%)
Jun 23, 2015 14.86 15.23 14.76 15.22 794,764 +0.29(+1.94%)
Jun 22, 2015 14.82 15.07 14.78 14.93 930,048 +0.10(+0.67%)
Jun 19, 2015 14.87 15.07 14.75 14.83 1,174,891 -0.24(-1.59%)
Jun 18, 2015 15.34 15.36 15.02 15.07 703,054 -0.11(-0.72%)
Jun 17, 2015 15.18 15.29 14.90 15.18 898,842 +0.07(+0.46%)
Jun 16, 2015 15.07 15.14 14.92 15.11 704,690 +0.00(+0.00%)
Jun 15, 2015 15.34 15.35 15.02 15.11 1,058,899 -0.39(-2.52%)
Jun 12, 2015 15.21 15.60 15.21 15.50 1,141,198 +0.17(+1.11%)
Jun 11, 2015 15.40 15.50 15.16 15.33 763,616 -0.08(-0.52%)
Jun 10, 2015 15.53 15.62 15.34 15.41 1,573,806 +0.11(+0.72%)
Jun 09, 2015 15.16 15.44 15.14 15.30 1,151,026 +0.16(+1.06%)
Jun 08, 2015 15.36 15.44 15.12 15.14 1,372,611 -0.26(-1.69%)
Jun 05, 2015 15.24 15.67 15.15 15.40 1,044,570 +0.00(+0.00%)
Jun 04, 2015 15.30 15.52 15.23 15.40 996,012 +0.00(+0.00%)
Jun 03, 2015 15.45 15.54 15.25 15.40 1,562,222 -0.13(-0.84%)
Jun 02, 2015 15.23 15.74 15.23 15.53 2,045,316 +0.44(+2.92%)
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.