Cameco Corporation (NY: CCJ )

52.22 -1.76 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.50 25.83 24.06 24.33 6,888,221 -0.77(-3.05%)
May 27, 2022 24.71 25.24 24.55 25.09 5,030,531 +0.56(+2.27%)
May 26, 2022 23.92 24.73 23.81 24.54 4,781,916 +0.60(+2.49%)
May 25, 2022 23.50 24.09 23.33 23.94 4,707,466 +0.36(+1.52%)
May 24, 2022 23.74 23.88 23.12 23.58 4,580,200 -0.40(-1.66%)
May 23, 2022 23.57 23.98 23.16 23.98 4,710,346 +0.66(+2.81%)
May 20, 2022 23.46 23.67 22.73 23.32 6,850,589 +0.35(+1.51%)
May 19, 2022 22.47 23.54 22.43 22.98 5,984,839 +0.17(+0.74%)
May 18, 2022 23.38 23.80 22.38 22.81 7,261,808 -0.63(-2.67%)
May 17, 2022 23.07 23.59 22.52 23.43 7,495,829 +1.01(+4.52%)
May 16, 2022 22.04 22.97 21.75 22.42 8,622,486 +0.54(+2.45%)
May 13, 2022 21.04 22.70 21.04 21.88 10,438,105 +1.41(+6.90%)
May 12, 2022 20.21 21.31 19.90 20.47 9,296,874 -0.19(-0.91%)
May 11, 2022 21.66 22.25 20.60 20.66 7,727,817 -0.74(-3.44%)
May 10, 2022 21.57 22.17 20.86 21.40 7,978,919 +0.50(+2.38%)
May 09, 2022 23.03 23.03 20.60 20.90 13,231,461 -2.80(-11.83%)
May 06, 2022 24.33 24.36 22.83 23.70 10,781,579 -0.64(-2.61%)
May 05, 2022 26.32 27.45 23.95 24.34 15,004,611 -1.89(-7.20%)
May 04, 2022 25.79 26.51 24.88 26.23 7,495,378 +0.63(+2.45%)
May 03, 2022 25.32 26.11 25.32 25.60 6,362,892 +0.30(+1.18%)
May 02, 2022 25.17 25.52 24.53 25.30 6,323,632 -0.36(-1.39%)
Apr 29, 2022 26.33 26.99 25.49 25.66 6,674,942 -0.58(-2.20%)
Apr 28, 2022 26.04 26.41 25.06 26.24 7,010,700 +0.16(+0.61%)
Apr 27, 2022 26.50 26.73 25.86 26.08 6,556,584 -0.13(-0.49%)
Apr 26, 2022 27.09 27.36 26.06 26.21 8,152,026 -0.63(-2.33%)
Apr 25, 2022 26.49 27.16 25.77 26.83 9,875,079 -0.75(-2.70%)
Apr 22, 2022 28.09 28.88 27.03 27.58 9,251,137 -0.55(-1.94%)
Apr 21, 2022 31.35 31.39 27.82 28.13 11,847,994 -3.24(-10.33%)
Apr 20, 2022 30.05 31.59 29.17 31.37 7,820,140 +1.32(+4.40%)
Apr 19, 2022 30.49 30.55 29.74 30.04 5,069,100 -0.38(-1.24%)
Apr 18, 2022 31.23 31.44 30.17 30.42 6,228,130 -0.80(-2.55%)
Apr 14, 2022 31.40 31.63 30.86 31.22 5,984,247 -0.19(-0.60%)
Apr 13, 2022 31.49 32.30 31.19 31.41 10,156,563 +0.64(+2.07%)
Apr 12, 2022 31.08 31.73 30.50 30.77 8,444,240 +0.32(+1.04%)
Apr 11, 2022 30.68 31.24 29.71 30.45 8,405,257 +0.32(+1.06%)
Apr 08, 2022 30.37 30.60 29.65 30.13 7,219,197 -0.28(-0.92%)
Apr 07, 2022 28.33 30.79 28.30 30.41 16,015,364 +2.34(+8.32%)
Apr 06, 2022 28.15 28.38 27.35 28.08 6,922,475 -0.10(-0.35%)
Apr 05, 2022 28.83 30.03 28.11 28.18 8,121,184 -0.09(-0.32%)
Apr 04, 2022 29.21 29.38 27.99 28.27 5,002,106 -0.60(-2.07%)
Apr 01, 2022 29.32 30.22 28.57 28.86 7,599,852 -0.07(-0.24%)
Mar 31, 2022 28.53 29.82 28.45 28.93 13,222,308 +1.02(+3.67%)
Mar 30, 2022 27.74 28.96 27.68 27.91 6,771,634 +0.56(+2.04%)
Mar 29, 2022 27.05 27.77 26.00 27.35 7,378,088 -0.57(-2.03%)
Mar 28, 2022 28.17 28.31 27.38 27.92 6,083,737 -0.68(-2.36%)
Mar 25, 2022 28.94 29.30 28.24 28.59 5,672,994 -0.24(-0.83%)
Mar 24, 2022 28.94 29.22 28.34 28.83 6,140,504 -0.04(-0.14%)
Mar 23, 2022 29.45 30.31 28.81 28.87 8,819,156 -0.15(-0.51%)
Mar 22, 2022 29.18 29.33 28.39 29.02 8,767,817 -0.08(-0.27%)
Mar 21, 2022 27.60 29.87 27.51 29.10 18,004,962 +1.87(+6.86%)
Mar 18, 2022 26.98 27.47 26.33 27.23 9,760,213 +0.27(+1.00%)
Mar 17, 2022 24.99 27.04 24.95 26.96 15,612,484 +2.31(+9.35%)
Mar 16, 2022 25.26 25.67 23.44 24.66 10,167,331 -0.20(-0.80%)
Mar 15, 2022 24.86 25.21 23.87 24.86 12,862,286 -0.76(-2.95%)
Mar 14, 2022 26.39 26.43 25.08 25.61 13,304,040 -1.34(-4.98%)
Mar 11, 2022 27.18 27.80 26.65 26.95 10,035,775 -0.41(-1.49%)
Mar 10, 2022 26.88 26.45 27.36 15,299,710 +0.47(+1.74%)
Mar 09, 2022 24.56 27.47 24.26 26.89 19,643,738 +1.75(+6.96%)
Mar 08, 2022 24.26 26.13 23.72 25.14 16,561,392 +1.29(+5.42%)
Mar 07, 2022 24.40 25.09 23.69 23.85 11,056,172 +0.51(+2.17%)
Mar 04, 2022 23.08 23.62 22.16 23.34 12,680,638 -1.06(-4.36%)
Mar 03, 2022 25.36 25.50 24.04 24.41 6,459,283 -0.52(-2.07%)
Mar 02, 2022 24.66 25.08 24.23 24.92 7,867,723 +0.62(+2.54%)
Mar 01, 2022 24.86 24.94 23.90 24.31 9,706,482 -0.13(-0.53%)
Feb 28, 2022 23.35 24.59 23.24 24.44 14,373,857 +1.76(+7.76%)
Feb 25, 2022 22.09 22.69 21.83 22.68 8,522,350 +0.55(+2.47%)
Feb 24, 2022 20.18 22.64 20.10 22.13 15,010,211 +1.72(+8.43%)
Feb 23, 2022 20.87 21.16 20.39 20.41 4,581,796 -0.17(-0.82%)
Feb 22, 2022 20.03 20.82 19.94 20.58 3,972,029 +0.48(+2.37%)
Feb 18, 2022 20.10 0 -0.82(-3.90%)
Feb 17, 2022 21.26 21.47 20.81 20.92 3,839,810 -0.49(-2.28%)
Feb 16, 2022 21.81 22.13 21.33 21.41 4,072,051 -0.44(-2.00%)
Feb 15, 2022 21.64 22.05 21.45 21.84 3,816,508 +0.24(+1.10%)
Feb 14, 2022 22.01 22.34 21.51 21.60 4,201,597 -0.52(-2.34%)
Feb 11, 2022 21.71 22.47 21.64 22.12 5,594,771 -0.15(-0.67%)
Feb 10, 2022 22.16 23.67 22.02 22.27 11,298,473 -0.38(-1.67%)
Feb 09, 2022 21.08 22.65 21.00 22.65 12,628,816 +2.92(+14.82%)
Feb 08, 2022 19.70 19.81 19.24 19.73 5,075,576 -0.10(-0.50%)
Feb 07, 2022 19.61 20.09 19.53 19.82 3,601,646 +0.05(+0.25%)
Feb 04, 2022 18.94 19.79 18.93 19.77 4,275,654 +0.77(+4.03%)
Feb 03, 2022 19.38 19.49 18.95 19.01 4,052,762 -0.70(-3.53%)
Feb 02, 2022 20.51 20.77 19.57 19.71 5,967,474 -0.42(-2.08%)
Feb 01, 2022 19.57 20.41 19.11 20.12 6,763,622 +0.81(+4.17%)
Jan 31, 2022 18.93 19.37 19.32 5,699,352 +0.39(+2.05%)
Jan 28, 2022 18.29 18.94 17.93 18.93 7,251,210 +0.62(+3.37%)
Jan 27, 2022 19.36 19.73 18.18 18.31 7,631,284 -0.86(-4.46%)
Jan 26, 2022 20.39 20.55 19.07 19.17 6,489,961 -0.73(-3.65%)
Jan 25, 2022 19.51 20.06 18.97 19.89 7,745,050 -0.04(-0.20%)
Jan 24, 2022 18.81 20.02 18.42 19.93 9,128,739 -0.11(-0.55%)
Jan 21, 2022 20.72 21.10 19.88 20.04 8,786,941 -1.23(-5.79%)
Jan 20, 2022 22.04 22.45 21.25 21.28 4,603,354 -0.42(-1.92%)
Jan 19, 2022 21.87 22.28 21.18 21.69 6,967,688 +0.24(+1.11%)
Jan 18, 2022 22.37 22.39 21.41 21.45 5,766,238 -0.96(-4.30%)
Jan 14, 2022 22.42 0 -0.44(-1.91%)
Jan 13, 2022 23.88 24.20 22.76 22.86 4,476,787 -0.84(-3.57%)
Jan 12, 2022 23.86 24.49 23.40 23.70 9,045,429 +0.33(+1.40%)
Jan 11, 2022 23.21 23.56 22.57 23.37 4,802,578 +0.26(+1.12%)
Jan 10, 2022 23.21 23.26 22.52 23.12 4,873,189 -0.42(-1.77%)
Jan 07, 2022 22.98 23.67 22.31 23.53 6,598,279 +0.94(+4.18%)
Jan 06, 2022 24.49 24.66 22.50 22.59 10,316,854 -1.45(-6.04%)
Jan 05, 2022 24.82 26.39 23.97 24.04 16,255,238 +0.54(+2.28%)
Jan 04, 2022 22.78 23.80 22.66 23.50 7,213,622 +0.92(+4.10%)
Jan 03, 2022 22.48 23.27 22.29 22.58 5,268,237 +0.89(+4.13%)
Dec 31, 2021 21.65 21.86 21.45 21.68 2,606,154 +0.01(+0.05%)
Dec 30, 2021 21.87 22.10 21.58 21.67 3,494,759 -0.23(-1.04%)
Dec 29, 2021 22.07 22.42 21.68 21.90 2,787,427 -0.17(-0.77%)
Dec 28, 2021 22.87 23.08 21.98 22.07 3,305,015 -0.83(-3.60%)
Dec 27, 2021 22.24 22.91 22.07 22.90 3,567,536 +0.81(+3.65%)
Dec 23, 2021 22.24 22.35 22.01 22.09 2,307,855 +0.03(+0.14%)
Dec 22, 2021 22.07 22.22 21.74 22.06 3,569,465 -0.06(-0.27%)
Dec 21, 2021 21.03 22.17 20.91 22.12 5,370,656 +1.47(+7.13%)
Dec 20, 2021 20.42 20.71 19.90 20.65 6,110,057 -0.38(-1.80%)
Dec 17, 2021 20.98 21.79 20.89 21.03 5,685,873 -0.58(-2.67%)
Dec 16, 2021 22.48 22.83 21.50 21.60 4,518,186 -0.42(-1.90%)
Dec 15, 2021 20.89 22.15 20.48 22.02 6,963,983 +0.97(+4.63%)
Dec 14, 2021 20.94 21.43 20.85 21.05 3,665,784 -0.25(-1.17%)
Dec 13, 2021 21.87 22.15 21.18 21.30 4,092,923 -0.53(-2.41%)
Dec 10, 2021 22.63 22.65 21.79 21.82 4,808,668 -0.64(-2.83%)
Dec 09, 2021 23.02 23.19 22.22 22.46 4,386,881 -0.66(-2.84%)
Dec 08, 2021 23.45 23.70 23.00 23.12 3,264,991 -0.14(-0.60%)
Dec 07, 2021 22.83 23.46 22.69 23.25 5,174,272 +1.27(+5.79%)
Dec 06, 2021 21.61 22.09 20.82 21.98 5,922,994 +0.16(+0.73%)
Dec 03, 2021 22.99 23.49 21.53 21.82 5,876,162 -1.16(-5.06%)
Dec 02, 2021 22.27 23.07 22.04 22.99 4,938,145 +0.71(+3.17%)
Dec 01, 2021 23.56 23.72 22.27 22.28 5,541,282 -0.77(-3.32%)
Nov 30, 2021 24.50 24.74 22.67 23.05 8,998,695 -1.79(-7.21%)
Nov 29, 2021 24.46 24.96 24.15 24.84 4,454,162 +0.96(+4.01%)
Nov 26, 2021 23.85 24.11 23.20 23.88 4,912,785 -1.15(-4.60%)
Nov 24, 2021 25.04 25.23 24.71 25.03 2,825,064 -0.22(-0.86%)
Nov 23, 2021 24.99 25.96 24.94 25.25 6,767,795 +0.79(+3.24%)
Nov 22, 2021 25.24 25.32 24.42 24.45 6,551,560 -0.62(-2.49%)
Nov 19, 2021 25.77 25.94 24.97 25.08 7,825,238 -1.34(-5.07%)
Nov 18, 2021 25.98 26.45 25.74 26.42 4,020,802 +0.46(+1.76%)
Nov 17, 2021 25.99 26.72 25.66 25.96 4,269,046 -0.14(-0.53%)
Nov 16, 2021 26.92 27.05 25.92 26.10 4,486,597 -0.80(-2.99%)
Nov 15, 2021 27.42 27.73 26.57 26.90 3,456,809 -0.44(-1.60%)
Nov 12, 2021 27.05 27.74 26.72 27.34 3,338,265 +0.02(+0.07%)
Nov 11, 2021 26.38 27.83 26.23 27.32 5,319,834 +1.18(+4.51%)
Nov 10, 2021 27.18 26.14 6,453,076 -1.35(-4.91%)
Nov 09, 2021 27.79 27.89 26.77 27.49 5,408,977 -0.37(-1.32%)
Nov 08, 2021 27.21 28.25 26.78 27.85 9,075,680 +1.09(+4.08%)
Nov 05, 2021 26.98 27.07 26.19 26.76 3,671,390 -0.16(-0.59%)
Nov 04, 2021 27.28 27.42 26.50 26.92 6,504,744 -0.04(-0.15%)
Nov 03, 2021 25.40 27.37 25.28 26.96 11,966,207 +2.10(+8.46%)
Nov 02, 2021 24.79 24.87 24.20 24.86 3,761,102 -0.07(-0.28%)
Nov 01, 2021 24.37 25.14 24.71 24.93 4,897,904 +0.83(+3.46%)
Oct 29, 2021 24.42 24.95 23.21 24.10 11,835,259 -1.16(-4.59%)
Oct 28, 2021 24.92 25.39 24.69 25.26 5,507,288 +0.02(+0.08%)
Oct 27, 2021 25.27 26.86 24.79 25.24 7,003,554 -1.37(-5.14%)
Oct 26, 2021 26.25 26.60 4,166,236 +0.33(+1.25%)
Oct 25, 2021 25.97 26.80 25.95 26.28 4,723,755 +0.57(+2.20%)
Oct 22, 2021 25.76 26.09 24.98 25.71 4,987,006 -0.09(-0.35%)
Oct 21, 2021 26.48 26.64 25.70 25.80 5,033,057 -0.84(-3.16%)
Oct 20, 2021 26.15 26.69 25.59 26.64 5,620,850 +0.25(+0.94%)
Oct 19, 2021 26.79 27.19 26.02 26.40 8,059,005 +0.15(+0.57%)
Oct 18, 2021 25.88 26.91 25.71 26.25 14,496,044 +1.47(+5.92%)
Oct 15, 2021 25.29 25.30 24.47 24.78 6,583,899 -0.30(-1.19%)
Oct 14, 2021 25.48 25.61 24.65 25.08 9,311,617 -0.35(-1.37%)
Oct 13, 2021 24.10 25.66 23.73 25.42 15,152,911 +1.14(+4.70%)
Oct 12, 2021 21.45 24.33 21.29 24.28 15,743,129 +2.94(+13.75%)
Oct 11, 2021 21.42 21.66 20.98 21.35 5,009,317 +0.22(+1.03%)
Oct 08, 2021 22.35 22.60 21.09 21.13 5,376,801 -1.09(-4.91%)
Oct 07, 2021 21.76 22.43 21.47 22.22 4,803,836 +0.73(+3.41%)
Oct 06, 2021 21.22 21.69 20.78 21.49 6,226,361 -0.31(-1.41%)
Oct 05, 2021 21.82 22.26 21.47 21.80 5,090,910 +0.13(+0.59%)
Oct 04, 2021 22.39 23.03 21.50 21.67 10,721,808 -0.26(-1.18%)
Oct 01, 2021 21.67 22.00 20.99 21.92 6,724,913 +0.38(+1.75%)
Sep 30, 2021 20.56 21.95 20.28 21.55 13,801,162 +1.14(+5.59%)
Sep 29, 2021 20.86 20.97 20.17 20.41 4,498,734 -0.40(-1.91%)
Sep 28, 2021 21.05 21.57 20.47 20.80 8,693,976 +0.03(+0.14%)
Sep 27, 2021 20.10 20.90 19.81 20.77 10,666,984 +0.87(+4.38%)
Sep 24, 2021 20.68 20.81 19.74 19.90 11,053,504 -1.21(-5.73%)
Sep 23, 2021 21.13 21.22 20.38 21.11 7,956,900 +0.28(+1.33%)
Sep 22, 2021 21.29 21.86 20.83 20.83 7,216,063 -0.07(-0.33%)
Sep 21, 2021 21.51 21.83 20.81 20.90 7,856,271 -0.23(-1.08%)
Sep 20, 2021 21.30 21.52 20.46 21.13 13,974,705 -1.14(-5.12%)
Sep 17, 2021 23.66 24.14 22.03 22.27 14,658,944 -1.56(-6.53%)
Sep 16, 2021 24.27 24.31 23.66 23.83 8,649,969 -0.69(-2.83%)
Sep 15, 2021 24.67 25.13 24.04 24.52 12,966,173 +0.41(+1.69%)
Sep 14, 2021 24.51 24.79 23.45 24.12 14,427,558 -0.14(-0.57%)
Sep 13, 2021 25.42 26.35 24.09 24.25 28,434,868 +0.03(+0.12%)
Sep 10, 2021 22.93 24.87 22.53 24.22 23,073,566 +1.47(+6.45%)
Sep 09, 2021 22.51 22.97 21.83 22.76 8,456,971 +0.10(+0.44%)
Sep 08, 2021 22.93 22.93 21.49 22.66 13,305,350 -0.01(-0.04%)
Sep 07, 2021 21.56 22.87 21.44 22.67 14,141,171 +1.26(+5.88%)
Sep 03, 2021 20.99 22.19 20.73 21.41 14,869,053 +0.86(+4.20%)
Sep 02, 2021 19.33 20.57 19.31 20.55 14,177,646 +1.55(+8.14%)
Sep 01, 2021 18.49 19.09 18.41 19.00 6,725,026 +0.63(+3.46%)
Aug 31, 2021 17.91 18.47 17.80 18.36 3,974,965 +0.62(+3.52%)
Aug 30, 2021 17.86 17.98 17.58 17.74 2,239,301 +0.09(+0.51%)
Aug 27, 2021 17.02 17.95 17.02 17.65 3,034,775 +0.69(+4.09%)
Aug 26, 2021 17.01 17.27 16.85 16.96 2,219,333 -0.09(-0.52%)
Aug 25, 2021 17.04 17.28 16.88 17.05 1,912,800 +0.06(+0.35%)
Aug 24, 2021 16.87 17.15 16.74 16.99 3,109,795 +0.31(+1.84%)
Aug 23, 2021 16.30 16.89 16.30 16.68 3,727,002 +0.70(+4.41%)
Aug 20, 2021 15.47 16.12 15.24 15.97 4,191,793 +0.48(+3.07%)
Aug 19, 2021 15.66 15.78 15.21 15.50 5,877,083 -0.43(-2.68%)
Aug 18, 2021 15.85 16.21 15.76 15.93 3,427,037 -0.01(-0.06%)
Aug 17, 2021 16.18 16.31 15.81 15.94 2,825,256 -0.39(-2.37%)
Aug 16, 2021 16.29 16.43 15.96 16.32 3,251,144 -0.30(-1.79%)
Aug 13, 2021 17.01 17.15 16.59 16.62 1,842,636 -0.43(-2.50%)
Aug 12, 2021 17.14 17.37 16.91 17.05 1,334,016 -0.22(-1.26%)
Aug 11, 2021 17.44 17.49 17.02 17.26 2,302,798 -0.17(-0.97%)
Aug 10, 2021 16.96 17.58 16.85 17.43 3,493,316 +0.57(+3.35%)
Aug 09, 2021 16.98 17.11 16.77 16.87 1,989,032 -0.24(-1.39%)
Aug 06, 2021 16.97 17.18 16.72 17.11 2,281,467 +0.26(+1.53%)
Aug 05, 2021 16.72 17.22 16.66 16.85 2,394,044 +0.12(+0.71%)
Aug 04, 2021 17.11 17.20 16.71 16.73 3,435,993 -0.46(-2.65%)
Aug 03, 2021 17.26 17.34 16.90 17.18 3,478,759 -0.10(-0.57%)
Aug 02, 2021 17.98 18.27 17.21 17.28 3,109,734 -0.37(-2.08%)
Jul 30, 2021 17.73 17.81 17.45 17.65 2,808,557 -0.25(-1.39%)
Jul 29, 2021 17.77 18.24 17.51 17.90 2,755,220 +0.37(+2.09%)
Jul 28, 2021 16.96 17.96 16.90 17.53 4,482,667 +0.63(+3.76%)
Jul 27, 2021 17.11 17.14 16.72 16.90 3,208,888 -0.33(-1.90%)
Jul 26, 2021 17.03 17.48 16.94 17.22 2,877,402 +0.29(+1.70%)
Jul 23, 2021 17.19 17.30 16.89 16.94 2,248,595 -0.19(-1.10%)
Jul 22, 2021 17.21 17.25 16.87 17.12 1,791,687 -0.02(-0.12%)
Jul 21, 2021 16.82 17.33 16.76 17.14 3,016,660 +0.55(+3.29%)
Jul 20, 2021 16.23 16.72 16.01 16.60 3,665,130 +0.29(+1.76%)
Jul 19, 2021 16.07 16.31 15.87 16.31 5,407,642 -0.38(-2.26%)
Jul 16, 2021 17.36 17.43 16.47 16.69 5,373,903 -0.55(-3.16%)
Jul 15, 2021 17.24 17.64 16.87 17.23 7,714,232 -0.13(-0.74%)
Jul 14, 2021 17.70 18.07 17.24 17.36 3,169,329 -0.24(-1.35%)
Jul 13, 2021 17.74 17.89 17.51 17.60 4,234,171 -0.28(-1.55%)
Jul 12, 2021 18.08 18.13 17.77 17.88 3,116,591 -0.30(-1.64%)
Jul 09, 2021 18.02 18.43 17.84 18.18 3,659,331 +0.24(+1.33%)
Jul 08, 2021 18.06 18.23 17.68 17.94 4,863,215 -0.66(-3.57%)
Jul 07, 2021 18.71 19.07 18.20 18.60 2,886,730 +0.02(+0.11%)
Jul 06, 2021 19.05 19.07 18.33 18.58 3,334,136 -0.41(-2.14%)
Jul 02, 2021 19.22 19.48 18.46 18.99 2,823,746 -0.23(-1.19%)
Jul 01, 2021 19.35 19.57 18.54 19.22 4,084,407 +0.20(+1.04%)
Jun 30, 2021 19.00 19.22 18.75 19.02 2,753,855 +0.04(+0.21%)
Jun 29, 2021 19.09 19.26 18.90 18.98 1,757,142 -0.11(-0.57%)
Jun 28, 2021 19.83 19.83 19.06 19.09 2,751,214 -0.69(-3.51%)
Jun 25, 2021 20.06 20.33 19.67 19.78 2,701,415 -0.08(-0.40%)
Jun 24, 2021 19.64 19.98 19.48 19.86 2,392,598 +0.33(+1.67%)
Jun 23, 2021 19.73 20.15 19.40 19.53 3,389,050 -0.10(-0.50%)
Jun 22, 2021 19.24 19.71 18.93 19.63 4,395,384 +0.32(+1.64%)
Jun 21, 2021 18.70 19.36 18.26 19.32 6,101,307 +0.65(+3.51%)
Jun 18, 2021 18.61 19.07 18.49 18.66 5,425,721 -0.48(-2.49%)
Jun 17, 2021 19.52 19.83 18.63 19.14 5,909,523 -0.97(-4.83%)
Jun 16, 2021 19.77 20.37 19.77 20.11 4,285,638 +0.10(+0.50%)
Jun 15, 2021 19.16 20.15 19.01 20.01 5,998,787 +0.91(+4.78%)
Jun 14, 2021 20.90 20.98 18.74 19.10 16,650,825 -2.12(-10.00%)
Jun 11, 2021 21.61 21.77 21.21 21.22 2,851,221 -0.23(-1.06%)
Jun 10, 2021 21.33 21.66 20.99 21.45 3,182,610 +0.28(+1.31%)
Jun 09, 2021 21.37 21.52 21.12 21.17 3,418,649 -0.19(-0.88%)
Jun 08, 2021 21.45 21.59 21.04 21.36 3,363,184 -0.05(-0.23%)
Jun 07, 2021 21.21 21.67 21.10 21.41 5,740,743 +0.17(+0.79%)
Jun 04, 2021 21.09 21.28 20.64 21.24 4,370,249 +0.44(+2.10%)
Jun 03, 2021 20.32 21.09 20.30 20.80 3,469,127 -0.14(-0.66%)
Jun 02, 2021 20.97 21.10 20.57 20.94 4,180,600 -0.02(-0.09%)
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.