Cameco Corporation (NY: CCJ )

17.80 USD -0.25 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.280 9.330 8.960 9.100 4,990,208 -0.34(-3.60%)
Jun 29, 2017 9.610 9.650 9.410 9.440 2,270,769 -0.09(-0.94%)
Jun 28, 2017 9.510 9.620 9.430 9.530 1,659,793 +0.03(+0.32%)
Jun 27, 2017 9.580 9.684 9.445 9.500 2,757,714 -0.05(-0.52%)
Jun 26, 2017 9.400 9.560 9.400 9.550 1,181,304 +0.21(+2.25%)
Jun 23, 2017 9.120 9.410 9.080 9.340 2,134,553 +0.23(+2.52%)
Jun 22, 2017 9.090 9.250 9.090 9.110 1,670,742 +0.04(+0.44%)
Jun 21, 2017 9.120 9.230 8.985 9.070 1,375,254 -0.03(-0.33%)
Jun 20, 2017 9.200 9.220 9.030 9.100 3,861,648 -0.18(-1.94%)
Jun 19, 2017 9.230 9.440 9.170 9.280 1,892,767 +0.11(+1.20%)
Jun 16, 2017 9.130 9.200 9.030 9.170 1,408,458 +0.03(+0.33%)
Jun 15, 2017 9.170 9.230 9.040 9.140 1,398,152 -0.11(-1.19%)
Jun 14, 2017 9.570 9.580 9.235 9.250 1,008,583 -0.28(-2.94%)
Jun 13, 2017 9.510 9.620 9.410 9.530 1,101,565 +0.08(+0.85%)
Jun 12, 2017 9.490 9.700 9.360 9.450 1,455,585 -0.05(-0.53%)
Jun 09, 2017 9.470 9.580 9.320 9.500 1,221,709 +0.10(+1.06%)
Jun 08, 2017 9.050 9.400 9.050 9.400 1,967,728 +0.36(+3.98%)
Jun 07, 2017 9.040 9.180 8.970 9.040 1,212,613 -0.01(-0.11%)
Jun 06, 2017 9.190 9.200 8.950 9.050 2,074,011 -0.16(-1.74%)
Jun 05, 2017 9.110 9.260 9.010 9.210 1,967,248 +0.08(+0.88%)
Jun 02, 2017 9.400 9.420 9.110 9.130 2,277,860 -0.29(-3.08%)
Jun 01, 2017 9.230 9.455 9.190 9.420 1,590,541 +0.20(+2.17%)
May 31, 2017 9.310 9.360 9.030 9.220 3,263,760 -0.17(-1.81%)
May 30, 2017 9.450 9.460 9.360 9.390 1,145,925 -0.14(-1.47%)
May 26, 2017 9.450 9.566 9.400 9.530 998,420 +0.11(+1.17%)
May 25, 2017 9.630 9.680 9.350 9.420 2,298,539 -0.21(-2.18%)
May 24, 2017 9.830 9.830 9.450 9.630 3,611,869 -0.23(-2.33%)
May 23, 2017 9.950 10.05 9.830 9.860 1,580,025 -0.10(-1.00%)
May 22, 2017 9.840 9.970 9.790 9.960 835,551 +0.12(+1.22%)
May 19, 2017 9.740 9.870 9.720 9.840 996,714 +0.16(+1.65%)
May 18, 2017 9.530 9.710 9.361 9.680 2,104,070 +0.12(+1.26%)
May 17, 2017 9.810 9.890 9.540 9.560 2,306,290 -0.34(-3.43%)
May 16, 2017 10.00 10.04 9.830 9.900 1,762,345 -0.03(-0.30%)
May 15, 2017 10.08 10.08 9.840 9.930 1,673,826 +0.11(+1.12%)
May 12, 2017 9.850 9.995 9.730 9.820 1,297,571 -0.01(-0.10%)
May 11, 2017 9.950 9.990 9.760 9.830 1,413,502 -0.15(-1.50%)
May 10, 2017 9.960 10.03 9.900 9.980 1,810,687 +0.02(+0.20%)
May 09, 2017 10.02 10.10 9.880 9.960 1,687,693 +0.03(+0.30%)
May 08, 2017 9.700 9.950 9.690 9.930 1,630,714 +0.21(+2.16%)
May 05, 2017 9.510 9.739 9.500 9.720 1,744,652 +0.21(+2.21%)
May 04, 2017 9.740 9.750 9.370 9.510 2,574,514 -0.28(-2.86%)
May 03, 2017 9.870 9.930 9.620 9.790 3,496,610 -0.14(-1.41%)
May 02, 2017 9.750 9.930 9.590 9.930 4,182,261 +0.26(+2.69%)
May 01, 2017 9.610 9.805 9.600 9.670 3,192,738 +0.08(+0.83%)
Apr 28, 2017 10.51 10.52 9.330 9.590 8,673,653 -0.91(-8.67%)
Apr 27, 2017 10.91 10.91 10.38 10.50 3,199,116 -0.39(-3.58%)
Apr 26, 2017 11.10 11.12 10.89 10.89 1,464,453 -0.23(-2.07%)
Apr 25, 2017 10.93 11.15 10.87 11.12 1,834,403 +0.21(+1.92%)
Apr 24, 2017 10.89 11.00 10.83 10.91 1,295,025 +0.18(+1.68%)
Apr 21, 2017 10.65 10.79 10.60 10.73 1,504,903 +0.08(+0.75%)
Apr 20, 2017 10.62 10.81 10.62 10.65 2,121,659 +0.03(+0.28%)
Apr 19, 2017 10.87 10.93 10.58 10.62 2,058,274 -0.25(-2.30%)
Apr 18, 2017 11.04 11.06 10.76 10.87 1,501,501 -0.27(-2.42%)
Apr 17, 2017 11.15 11.19 11.05 11.14 1,312,475 +0.03(+0.27%)
Apr 13, 2017 11.34 11.45 11.11 11.11 1,887,352 -0.22(-1.94%)
Apr 12, 2017 11.69 11.70 11.24 11.33 2,787,991 -0.47(-3.98%)
Apr 11, 2017 11.65 11.91 11.62 11.80 3,429,202 +0.20(+1.72%)
Apr 10, 2017 11.20 11.73 11.17 11.60 3,491,879 +0.44(+3.94%)
Apr 07, 2017 11.17 11.25 11.09 11.16 932,050 +0.04(+0.36%)
Apr 06, 2017 10.92 11.16 10.85 11.12 2,362,935 +0.24(+2.21%)
Apr 05, 2017 11.17 11.34 10.85 10.88 2,502,974 -0.22(-1.98%)
Apr 04, 2017 10.97 11.11 10.80 11.10 1,417,091 +0.08(+0.73%)
Apr 03, 2017 11.08 11.13 10.88 11.02 1,847,074 -0.05(-0.45%)
Mar 31, 2017 11.13 11.28 11.07 11.07 2,256,518 -0.15(-1.34%)
Mar 30, 2017 11.27 11.38 11.16 11.22 1,687,614 -0.05(-0.44%)
Mar 29, 2017 11.12 11.30 11.10 11.27 2,214,333 +0.07(+0.63%)
Mar 28, 2017 11.05 11.21 10.98 11.20 3,351,563 +0.17(+1.54%)
Mar 27, 2017 10.76 11.08 10.73 11.03 2,781,052 +0.14(+1.29%)
Mar 24, 2017 11.02 11.14 10.86 10.89 1,758,090 -0.10(-0.91%)
Mar 23, 2017 10.87 11.08 10.80 10.99 1,866,818 +0.13(+1.20%)
Mar 22, 2017 10.60 10.89 10.55 10.86 2,479,023 +0.22(+2.07%)
Mar 21, 2017 11.02 11.15 10.62 10.64 2,733,764 -0.37(-3.36%)
Mar 20, 2017 11.03 11.08 10.90 11.01 1,333,268 -0.05(-0.45%)
Mar 17, 2017 11.18 11.30 11.02 11.06 1,792,446 -0.10(-0.90%)
Mar 16, 2017 10.97 11.19 10.88 11.16 2,878,786 +0.28(+2.57%)
Mar 15, 2017 10.88 10.91 10.72 10.88 3,304,938 +0.09(+0.83%)
Mar 14, 2017 10.98 11.00 10.73 10.79 2,629,304 -0.21(-1.91%)
Mar 13, 2017 11.18 11.18 10.97 11.00 2,651,028 -0.06(-0.54%)
Mar 10, 2017 10.89 11.09 10.79 11.06 2,329,615 +0.18(+1.65%)
Mar 09, 2017 11.09 11.32 10.82 10.88 2,801,241 -0.28(-2.51%)
Mar 08, 2017 11.04 11.34 10.99 11.16 3,065,732 +0.15(+1.36%)
Mar 07, 2017 10.85 11.07 10.80 11.01 3,108,251 +0.12(+1.10%)
Mar 06, 2017 10.82 10.90 10.71 10.89 2,505,070 +0.02(+0.18%)
Mar 03, 2017 10.91 10.97 10.79 10.87 1,698,928 -0.02(-0.18%)
Mar 02, 2017 11.08 11.17 10.88 10.89 2,976,093 -0.15(-1.36%)
Mar 01, 2017 11.18 11.28 11.00 11.04 3,177,167 -0.05(-0.45%)
Feb 28, 2017 11.21 11.28 11.04 11.09 2,224,999 -0.20(-1.77%)
Feb 27, 2017 11.09 11.35 10.91 11.29 2,479,710 +0.34(+3.11%)
Feb 24, 2017 11.26 11.28 10.93 10.95 3,944,947 -0.32(-2.84%)
Feb 23, 2017 11.44 11.51 11.26 11.27 2,796,479 -0.14(-1.23%)
Feb 22, 2017 11.37 11.49 11.29 11.41 2,939,364 -0.08(-0.70%)
Feb 21, 2017 11.77 11.77 11.43 11.49 3,000,476 -0.23(-1.96%)
Feb 17, 2017 11.72 11.72 11.72 0 -0.12(-1.01%)
Feb 16, 2017 11.91 12.10 11.74 11.84 2,710,172 -0.01(-0.08%)
Feb 15, 2017 12.26 12.33 11.74 11.85 4,924,309 -0.51(-4.13%)
Feb 14, 2017 12.01 12.37 11.87 12.36 4,855,984 +0.63(+5.37%)
Feb 13, 2017 11.34 11.76 11.23 11.73 4,073,754 +0.60(+5.39%)
Feb 10, 2017 10.90 11.33 10.87 11.13 4,136,647 +0.29(+2.68%)
Feb 09, 2017 10.89 11.04 10.70 10.84 3,807,401 -0.05(-0.46%)
Feb 08, 2017 10.72 11.02 10.60 10.89 4,176,660 +0.21(+1.97%)
Feb 07, 2017 10.37 10.76 10.37 10.68 3,655,927 +0.23(+2.20%)
Feb 06, 2017 10.71 10.73 10.34 10.45 3,716,482 -0.22(-2.06%)
Feb 03, 2017 10.71 10.85 10.56 10.67 3,810,933 -0.07(-0.65%)
Feb 02, 2017 11.28 11.31 10.50 10.74 8,042,605 -0.53(-4.70%)
Feb 01, 2017 11.42 11.42 11.02 11.27 9,548,661 -1.48(-11.61%)
Jan 31, 2017 12.66 12.82 12.56 12.75 2,193,853 +0.14(+1.11%)
Jan 30, 2017 12.94 12.96 12.45 12.61 3,851,376 -0.37(-2.85%)
Jan 27, 2017 12.93 13.05 12.79 12.98 2,693,424 +0.01(+0.08%)
Jan 26, 2017 12.85 13.05 12.77 12.97 3,844,042 +0.13(+1.01%)
Jan 25, 2017 13.02 13.32 12.61 12.84 6,476,428 -0.11(-0.85%)
Jan 24, 2017 12.25 12.99 12.21 12.95 5,783,320 +0.87(+7.20%)
Jan 23, 2017 11.78 12.12 11.72 12.08 2,983,574 +0.34(+2.90%)
Jan 20, 2017 11.96 12.28 11.62 11.74 4,186,306 -0.18(-1.51%)
Jan 19, 2017 10.86 11.95 10.84 11.92 7,460,056 +1.07(+9.86%)
Jan 18, 2017 11.89 12.12 10.71 10.85 15,212,762 -2.42(-18.24%)
Jan 17, 2017 13.30 13.36 12.94 13.27 4,758,290 -0.02(-0.15%)
Jan 13, 2017 13.29 13.29 13.29 0 +0.63(+4.98%)
Jan 12, 2017 12.78 13.36 12.50 12.66 8,490,274 +0.23(+1.85%)
Jan 11, 2017 11.99 12.44 11.87 12.43 8,586,123 +0.58(+4.89%)
Jan 10, 2017 10.82 11.93 10.80 11.85 7,319,595 +1.10(+10.23%)
Jan 09, 2017 10.85 10.85 10.63 10.75 2,388,664 -0.02(-0.19%)
Jan 06, 2017 10.99 11.01 10.67 10.77 1,632,558 -0.16(-1.46%)
Jan 05, 2017 10.80 11.25 10.76 10.93 4,701,043 +0.24(+2.25%)
Jan 04, 2017 10.49 10.71 10.46 10.69 2,504,982 +0.29(+2.79%)
Jan 03, 2017 10.50 10.56 10.23 10.40 2,431,224 -0.07(-0.67%)
Dec 30, 2016 10.47 10.47 10.47 0 +0.14(+1.36%)
Dec 29, 2016 10.20 10.42 10.12 10.33 1,897,419 +0.09(+0.88%)
Dec 28, 2016 10.42 10.54 10.17 10.24 3,400,048 -0.29(-2.75%)
Dec 27, 2016 10.57 10.66 10.41 10.53 2,243,499 +0.02(+0.19%)
Dec 23, 2016 10.51 10.51 10.51 0 -0.09(-0.85%)
Dec 22, 2016 10.45 10.65 10.29 10.60 5,598,268 +0.12(+1.15%)
Dec 21, 2016 10.70 10.72 10.48 10.48 1,739,933 -0.24(-2.24%)
Dec 20, 2016 10.58 10.89 10.55 10.72 3,192,083 +0.13(+1.23%)
Dec 19, 2016 10.79 10.85 10.54 10.59 3,331,523 -0.20(-1.85%)
Dec 16, 2016 10.34 10.89 10.33 10.79 6,161,275 +0.44(+4.25%)
Dec 15, 2016 9.980 10.38 9.960 10.35 3,003,003 +0.28(+2.78%)
Dec 14, 2016 10.41 10.48 10.06 10.07 3,100,548 -0.38(-3.64%)
Dec 13, 2016 10.45 10.52 10.21 10.45 2,523,513 +0.09(+0.87%)
Dec 12, 2016 10.71 10.73 10.35 10.36 2,249,264 -0.23(-2.17%)
Dec 09, 2016 10.70 10.77 10.53 10.59 2,922,306 +0.15(+1.44%)
Dec 08, 2016 10.38 10.57 10.32 10.44 3,698,834 +0.19(+1.85%)
Dec 07, 2016 10.00 10.37 9.950 10.25 4,013,377 +0.32(+3.22%)
Dec 06, 2016 9.720 9.990 9.687 9.930 2,658,513 +0.17(+1.74%)
Dec 05, 2016 9.470 9.800 9.460 9.760 2,553,562 +0.34(+3.61%)
Dec 02, 2016 9.470 9.550 9.360 9.420 1,458,700 -0.07(-0.74%)
Dec 01, 2016 9.290 9.745 9.290 9.490 3,238,702 +0.30(+3.26%)
Nov 30, 2016 9.200 9.275 9.110 9.190 2,308,508 +0.12(+1.32%)
Nov 29, 2016 9.220 9.290 9.070 9.070 2,179,567 -0.24(-2.58%)
Nov 28, 2016 9.290 9.380 9.170 9.310 2,138,806 +0.05(+0.54%)
Nov 25, 2016 9.320 9.330 9.160 9.260 1,250,829 +0.04(+0.43%)
Nov 23, 2016 9.220 9.220 9.220 0 -0.04(-0.43%)
Nov 22, 2016 9.150 9.290 9.060 9.260 2,620,986 +0.08(+0.87%)
Nov 21, 2016 9.320 9.425 9.130 9.180 2,238,104 +0.10(+1.10%)
Nov 18, 2016 9.330 9.330 9.045 9.080 1,624,248 -0.16(-1.73%)
Nov 17, 2016 9.290 9.290 9.160 9.240 1,803,305 +0.04(+0.43%)
Nov 16, 2016 8.920 9.300 8.900 9.200 3,551,213 +0.23(+2.56%)
Nov 15, 2016 8.860 9.049 8.710 8.970 2,759,098 +0.10(+1.13%)
Nov 14, 2016 8.750 8.880 8.700 8.870 2,631,388 +0.16(+1.84%)
Nov 11, 2016 8.990 9.010 8.600 8.710 3,615,840 -0.23(-2.57%)
Nov 10, 2016 8.640 9.100 8.590 8.940 5,074,702 +0.40(+4.68%)
Nov 09, 2016 8.410 8.600 8.350 8.540 5,296,301 +0.06(+0.71%)
Nov 08, 2016 8.320 8.625 8.230 8.480 4,310,593 +0.23(+2.79%)
Nov 07, 2016 8.390 8.500 8.240 8.250 2,536,362 +0.01(+0.12%)
Nov 04, 2016 8.160 8.580 8.120 8.240 4,049,777 +0.01(+0.12%)
Nov 03, 2016 8.340 8.340 7.970 8.230 5,495,990 -0.11(-1.32%)
Nov 02, 2016 7.680 8.350 7.600 8.340 6,947,371 +0.88(+11.80%)
Nov 01, 2016 7.740 7.740 7.410 7.460 3,169,735 -0.24(-3.12%)
Oct 31, 2016 7.930 7.940 7.690 7.700 1,701,750 -0.23(-2.90%)
Oct 28, 2016 7.920 8.050 7.880 7.930 1,777,417 +0.00(+0.00%)
Oct 27, 2016 7.960 8.040 7.880 7.930 1,965,263 -0.01(-0.13%)
Oct 26, 2016 7.830 8.100 7.830 7.940 2,321,667 +0.06(+0.76%)
Oct 25, 2016 7.930 8.010 7.810 7.880 2,114,144 +0.00(+0.00%)
Oct 24, 2016 8.050 8.060 7.870 7.880 1,851,994 -0.16(-1.99%)
Oct 21, 2016 8.050 8.090 7.995 8.040 1,342,852 -0.08(-0.99%)
Oct 20, 2016 8.000 8.150 7.930 8.120 2,081,187 +0.09(+1.12%)
Oct 19, 2016 8.070 8.090 8.000 8.030 1,528,776 +0.03(+0.37%)
Oct 18, 2016 8.010 8.010 7.845 8.000 1,485,906 +0.09(+1.14%)
Oct 17, 2016 7.970 8.060 7.880 7.910 2,306,950 -0.11(-1.37%)
Oct 14, 2016 7.910 8.075 7.870 8.020 3,583,891 +0.20(+2.56%)
Oct 13, 2016 7.670 7.830 7.450 7.820 4,117,426 +0.06(+0.77%)
Oct 12, 2016 7.890 7.930 7.740 7.760 2,165,051 -0.18(-2.27%)
Oct 11, 2016 7.980 8.020 7.880 7.940 2,139,745 -0.02(-0.25%)
Oct 10, 2016 7.920 8.030 7.880 7.960 1,900,921 +0.08(+1.02%)
Oct 07, 2016 8.070 8.080 7.860 7.880 3,007,098 -0.16(-1.99%)
Oct 06, 2016 8.080 8.210 7.920 8.040 2,439,707 -0.09(-1.11%)
Oct 05, 2016 8.220 8.230 8.090 8.130 3,163,223 +0.03(+0.37%)
Oct 04, 2016 8.390 8.418 8.090 8.100 4,302,840 -0.33(-3.91%)
Oct 03, 2016 8.560 8.620 8.370 8.430 2,099,715 -0.13(-1.52%)
Sep 30, 2016 8.740 8.820 8.550 8.560 1,974,464 -0.12(-1.38%)
Sep 29, 2016 8.720 8.830 8.620 8.680 2,882,859 +0.05(+0.58%)
Sep 28, 2016 8.550 8.650 8.330 8.630 3,778,284 +0.07(+0.82%)
Sep 27, 2016 8.640 8.668 8.500 8.560 2,486,142 -0.15(-1.72%)
Sep 26, 2016 8.810 8.860 8.690 8.710 1,115,028 -0.13(-1.47%)
Sep 23, 2016 8.890 9.000 8.750 8.840 1,782,032 -0.11(-1.23%)
Sep 22, 2016 9.080 9.160 8.890 8.950 1,345,351 -0.01(-0.11%)
Sep 21, 2016 8.820 8.960 8.800 8.960 1,373,014 +0.22(+2.52%)
Sep 20, 2016 8.780 8.920 8.710 8.740 1,805,301 -0.01(-0.11%)
Sep 19, 2016 8.910 8.910 8.710 8.750 2,567,358 -0.02(-0.23%)
Sep 16, 2016 8.780 8.810 8.680 8.770 1,752,039 -0.07(-0.79%)
Sep 15, 2016 8.680 8.900 8.680 8.840 2,039,940 +0.16(+1.84%)
Sep 14, 2016 8.630 8.845 8.590 8.680 3,379,931 +0.04(+0.46%)
Sep 13, 2016 8.990 8.990 8.570 8.640 3,157,081 -0.39(-4.32%)
Sep 12, 2016 8.960 9.095 8.930 9.030 2,893,087 -0.01(-0.11%)
Sep 09, 2016 9.200 9.280 9.010 9.040 2,579,198 -0.29(-3.11%)
Sep 08, 2016 9.410 9.430 9.270 9.330 1,655,046 -0.04(-0.43%)
Sep 07, 2016 9.510 9.590 9.350 9.370 1,568,175 -0.12(-1.26%)
Sep 06, 2016 9.400 9.520 9.310 9.490 2,222,813 +0.19(+2.04%)
Sep 02, 2016 9.240 9.300 9.300 9.300 3,161,500 +0.17(+1.86%)
Sep 01, 2016 9.190 9.220 9.050 9.130 3,526,652 -0.09(-0.98%)
Aug 31, 2016 9.310 9.320 9.090 9.220 2,237,486 -0.12(-1.28%)
Aug 30, 2016 9.360 9.490 9.310 9.340 1,563,076 -0.01(-0.11%)
Aug 29, 2016 9.300 9.380 9.250 9.350 3,082,044 +0.06(+0.65%)
Aug 26, 2016 9.450 9.590 9.275 9.290 1,461,481 -0.13(-1.38%)
Aug 25, 2016 9.550 9.560 9.390 9.420 1,169,128 -0.14(-1.46%)
Aug 24, 2016 9.470 9.660 9.460 9.560 1,481,817 +0.06(+0.63%)
Aug 23, 2016 9.450 9.570 9.390 9.500 1,271,336 +0.08(+0.85%)
Aug 22, 2016 9.400 9.460 9.314 9.420 1,350,489 -0.03(-0.32%)
Aug 19, 2016 9.490 9.560 9.430 9.450 1,417,512 -0.10(-1.05%)
Aug 18, 2016 9.620 9.650 9.505 9.550 1,339,173 -0.06(-0.62%)
Aug 17, 2016 9.650 9.665 9.510 9.610 1,392,602 -0.06(-0.62%)
Aug 16, 2016 9.900 9.920 9.670 9.670 1,458,251 -0.18(-1.83%)
Aug 15, 2016 9.820 9.870 9.670 9.850 1,395,858 +0.11(+1.13%)
Aug 12, 2016 9.840 9.840 9.650 9.740 1,496,258 -0.04(-0.41%)
Aug 11, 2016 9.520 9.790 9.490 9.780 2,120,831 +0.33(+3.49%)
Aug 10, 2016 9.610 9.630 9.390 9.450 1,227,338 -0.07(-0.74%)
Aug 09, 2016 9.730 9.750 9.490 9.520 1,532,834 -0.17(-1.75%)
Aug 08, 2016 9.650 9.720 9.560 9.690 1,834,315 +0.17(+1.79%)
Aug 05, 2016 9.430 9.530 9.300 9.520 1,475,270 +0.09(+0.95%)
Aug 04, 2016 9.470 9.680 9.415 9.430 2,051,205 -0.05(-0.53%)
Aug 03, 2016 9.450 9.480 9.250 9.480 2,062,743 +0.03(+0.32%)
Aug 02, 2016 9.490 9.560 9.290 9.450 3,235,371 +0.31(+3.39%)
Aug 01, 2016 9.550 9.630 9.075 9.140 2,927,188 -0.42(-4.39%)
Jul 29, 2016 9.580 9.850 9.390 9.560 4,256,982 +0.06(+0.63%)
Jul 28, 2016 10.40 10.42 9.390 9.500 8,255,223 -1.13(-10.63%)
Jul 27, 2016 10.60 10.68 10.49 10.63 2,753,874 +0.08(+0.76%)
Jul 26, 2016 10.22 10.55 10.20 10.55 2,321,331 +0.29(+2.83%)
Jul 25, 2016 10.30 10.34 10.15 10.26 1,485,183 -0.09(-0.87%)
Jul 22, 2016 10.50 10.54 10.28 10.35 1,568,209 -0.18(-1.71%)
Jul 21, 2016 10.57 10.66 10.42 10.53 1,966,677 -0.08(-0.75%)
Jul 20, 2016 10.53 10.70 10.51 10.61 1,235,685 +0.02(+0.19%)
Jul 19, 2016 10.69 10.71 10.51 10.59 1,375,620 -0.18(-1.67%)
Jul 18, 2016 10.73 10.80 10.68 10.77 989,280 -0.02(-0.19%)
Jul 15, 2016 10.93 10.99 10.73 10.79 983,802 -0.13(-1.19%)
Jul 14, 2016 10.79 10.96 10.75 10.92 1,981,694 +0.24(+2.25%)
Jul 13, 2016 10.82 10.82 10.58 10.68 2,278,325 -0.11(-1.02%)
Jul 12, 2016 10.70 10.89 10.65 10.79 2,262,756 +0.22(+2.08%)
Jul 11, 2016 10.68 10.73 10.55 10.57 1,112,639 +0.00(+0.00%)
Jul 08, 2016 10.56 10.68 10.43 10.57 2,073,129 +0.14(+1.34%)
Jul 07, 2016 10.71 10.72 10.34 10.43 1,703,065 -0.14(-1.32%)
Jul 06, 2016 10.58 10.65 10.48 10.57 1,531,326 -0.04(-0.38%)
Jul 05, 2016 10.85 10.92 10.55 10.61 1,432,873 -0.32(-2.93%)
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.