Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cameco Corporation
(NY:
CCJ
)
53.05
+3.22 (+6.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2004
1.005
1.034
1.005
1.017
2,391,246
+0.01(+1.32%)
Mar 30, 2004
1.003
1.015
0.9985
1.004
1,218,459
+0.00(+0.45%)
Mar 29, 2004
1.000
1.002
0.9852
0.9991
975,419
+0.01(+1.49%)
Mar 26, 2004
1.017
1.017
0.9789
0.9844
915,883
-0.02(-1.97%)
Mar 25, 2004
1.002
1.017
0.9987
1.004
994,993
+0.01(+0.66%)
Mar 24, 2004
0.9895
0.9981
0.9727
0.9977
1,069,210
+0.01(+0.83%)
Mar 23, 2004
0.9985
1.003
0.9864
0.9895
1,137,717
+0.00(+0.48%)
Mar 22, 2004
0.9860
0.9891
0.9725
0.9848
815,568
+0.00(+0.25%)
Mar 19, 2004
0.9885
0.9893
0.9707
0.9823
734,011
-0.01(-0.89%)
Mar 18, 2004
0.9263
1.010
0.9263
0.9911
1,763,258
+0.07(+7.59%)
Mar 17, 2004
0.9265
0.9347
0.9153
0.9212
925,670
-0.00(-0.13%)
Mar 16, 2004
0.9272
0.9390
0.9172
0.9225
549,693
+0.01(+1.01%)
Mar 15, 2004
0.9370
0.9370
0.9129
0.9133
579,869
-0.03(-2.76%)
Mar 12, 2004
0.9452
0.9492
0.9351
0.9392
521,963
-0.00(-0.41%)
Mar 11, 2004
0.9286
0.9637
0.9227
0.9431
1,313,880
+0.01(+1.18%)
Mar 10, 2004
0.9709
0.9709
0.9321
0.9321
1,149,135
-0.04(-3.98%)
Mar 09, 2004
0.9901
0.9966
0.9701
0.9707
425,726
-0.02(-2.28%)
Mar 08, 2004
0.9917
1.006
0.9917
0.9934
800,888
+0.00(+0.19%)
Mar 05, 2004
0.9778
0.9924
0.9746
0.9915
583,131
+0.03(+2.75%)
Mar 04, 2004
0.9605
0.9697
0.9574
0.9650
527,672
+0.00(+0.19%)
Mar 03, 2004
0.9656
0.9697
0.9584
0.9631
470,582
-0.01(-1.15%)
Mar 02, 2004
0.9921
0.9948
0.9713
0.9744
1,330,192
-0.01(-1.04%)
Mar 01, 2004
0.9840
0.9872
0.9717
0.9846
1,229,877
+0.01(+0.94%)
Feb 27, 2004
0.9482
0.9762
0.9482
0.9754
694,048
+0.03(+2.98%)
Feb 26, 2004
0.9247
0.9480
0.9216
0.9472
1,203,778
+0.01(+1.49%)
Feb 25, 2004
0.9390
0.9417
0.9290
0.9333
371,899
-0.01(-1.08%)
Feb 24, 2004
0.9431
0.9466
0.9390
0.9435
766,634
-0.00(-0.15%)
Feb 23, 2004
0.9666
0.9678
0.9409
0.9449
523,594
-0.02(-2.10%)
Feb 20, 2004
0.9840
0.9840
0.9648
0.9652
607,598
-0.02(-2.42%)
Feb 19, 2004
0.9889
0.9966
0.9646
0.9891
800,072
+0.00(+0.21%)
Feb 18, 2004
0.9891
1.007
0.9791
0.9870
1,388,912
+0.01(+0.56%)
Feb 17, 2004
0.9556
0.9872
0.9556
0.9815
2,089,486
+0.04(+4.07%)
Feb 13, 2004
0.9437
0.9513
0.9380
0.9431
753,585
+0.01(+0.59%)
Feb 12, 2004
0.9400
0.9454
0.9317
0.9376
815,568
+0.00(+0.07%)
Feb 11, 2004
0.9206
0.9398
0.9155
0.9370
1,025,985
+0.02(+1.89%)
Feb 10, 2004
0.9243
0.9249
0.9141
0.9196
713,622
-0.00(-0.13%)
Feb 09, 2004
0.9421
0.9421
0.9157
0.9208
924,038
-0.01(-0.75%)
Feb 06, 2004
0.9188
0.9374
0.9188
0.9278
777,236
+0.02(+2.67%)
Feb 05, 2004
0.8924
0.9065
0.8890
0.9037
541,537
+0.01(+1.31%)
Feb 04, 2004
0.8953
0.9094
0.8767
0.8920
1,361,183
+0.00(+0.11%)
Feb 03, 2004
0.9145
0.9145
0.8820
0.8910
1,021,091
-0.02(-2.57%)
Feb 02, 2004
0.9274
0.9329
0.9133
0.9145
645,930
-0.01(-1.37%)
Jan 30, 2004
0.9237
0.9327
0.9098
0.9272
916,698
+0.01(+1.64%)
Jan 29, 2004
0.9182
0.9392
0.8898
0.9122
1,664,575
-0.00(-0.09%)
Jan 28, 2004
0.9656
0.9676
0.9088
0.9131
3,568,111
-0.08(-7.78%)
Jan 27, 2004
1.037
1.045
0.9402
0.9901
3,923,699
-0.03(-3.31%)
Jan 26, 2004
1.043
1.048
1.023
1.024
699,757
-0.02(-1.47%)
Jan 23, 2004
1.051
1.053
1.028
1.039
713,622
-0.01(-0.97%)
Jan 22, 2004
1.069
1.071
1.046
1.050
655,717
-0.02(-1.82%)
Jan 21, 2004
1.075
1.075
1.060
1.069
670,397
-0.01(-1.11%)
Jan 20, 2004
1.039
1.087
1.039
1.081
1,701,275
+0.05(+4.96%)
Jan 16, 2004
1.032
1.040
1.022
1.030
1,232,323
-0.01(-1.25%)
Jan 15, 2004
1.057
1.060
1.023
1.043
1,342,425
-0.03(-3.19%)
Jan 14, 2004
1.088
1.097
1.068
1.077
1,063,501
-0.02(-2.12%)
Jan 13, 2004
1.087
1.105
1.063
1.101
1,576,493
-0.00(-0.02%)
Jan 12, 2004
1.067
1.105
0.9852
1.101
6,615,075
-0.02(-1.88%)
Jan 09, 2004
1.098
1.139
1.097
1.122
2,670,986
-0.05(-3.92%)
Jan 08, 2004
1.152
1.180
1.151
1.168
847,375
+0.02(+1.40%)
Jan 07, 2004
1.181
1.181
1.121
1.152
4,040,325
-0.04(-3.59%)
Jan 06, 2004
1.247
1.247
1.186
1.194
1,886,409
-0.04(-3.26%)
Jan 05, 2004
1.217
1.238
1.206
1.235
1,716,771
+0.03(+2.58%)
Jan 02, 2004
1.198
1.221
1.190
1.204
1,418,273
+0.03(+2.26%)
Dec 31, 2003
1.201
1.201
1.169
1.177
878,367
-0.02(-1.30%)
Dec 30, 2003
1.177
1.205
1.168
1.193
1,513,694
+0.02(+1.28%)
Dec 29, 2003
1.160
1.200
1.157
1.177
2,779,457
+0.02(+1.50%)
Dec 26, 2003
1.134
1.162
1.132
1.160
976,235
+0.04(+3.69%)
Dec 24, 2003
1.108
1.122
1.098
1.119
472,214
+0.02(+1.54%)
Dec 23, 2003
1.107
1.107
1.097
1.102
1,353,027
+0.01(+0.54%)
Dec 22, 2003
1.076
1.100
1.072
1.096
1,595,251
+0.03(+2.54%)
Dec 19, 2003
1.072
1.072
1.057
1.069
721,778
-0.00(-0.42%)
Dec 18, 2003
1.081
1.081
1.072
1.073
1,435,400
-0.01(-0.70%)
Dec 17, 2003
1.077
1.087
1.065
1.081
2,345,574
+0.00(+0.36%)
Dec 16, 2003
1.062
1.087
1.058
1.077
1,135,271
+0.03(+2.91%)
Dec 15, 2003
1.041
1.050
1.026
1.047
955,030
+0.00(+0.37%)
Dec 12, 2003
1.034
1.058
1.034
1.043
1,097,755
+0.02(+1.70%)
Dec 11, 2003
1.034
1.034
1.018
1.025
890,600
-0.02(-2.20%)
Dec 10, 2003
1.072
1.072
1.013
1.048
1,567,522
-0.03(-2.53%)
Dec 09, 2003
1.101
1.101
1.073
1.076
962,370
-0.02(-2.23%)
Dec 08, 2003
1.081
1.104
1.080
1.100
1,865,204
+0.03(+2.71%)
Dec 05, 2003
1.046
1.070
1.036
1.071
888,969
+0.03(+2.80%)
Dec 04, 2003
1.043
1.044
1.006
1.042
1,015,382
-0.00(-0.35%)
Dec 03, 2003
1.083
1.083
1.042
1.045
1,735,529
-0.03(-2.37%)
Dec 02, 2003
1.054
1.100
1.048
1.071
5,054,077
+0.02(+2.14%)
Dec 01, 2003
1.037
1.073
1.037
1.048
2,050,338
+0.01(+1.12%)
Nov 28, 2003
0.9921
1.052
0.9911
1.037
986,837
+0.05(+5.58%)
Nov 26, 2003
0.9503
0.9848
0.9503
0.9819
504,021
+0.04(+4.57%)
Nov 25, 2003
0.9157
0.9482
0.9157
0.9390
344,985
+0.03(+3.65%)
Nov 24, 2003
0.9155
0.9155
0.9018
0.9059
288,711
-0.01(-1.05%)
Nov 21, 2003
0.9137
0.9159
0.9124
0.9155
192,474
-0.01(-0.73%)
Nov 20, 2003
0.9053
0.9247
0.9053
0.9223
255,272
+0.02(+2.57%)
Nov 19, 2003
0.9155
0.9155
0.8971
0.8992
246,301
-0.01(-1.06%)
Nov 18, 2003
0.9073
0.9129
0.9022
0.9088
297,682
+0.01(+0.72%)
Nov 17, 2003
0.8941
0.9022
0.8885
0.9022
132,937
+0.01(+0.91%)
Nov 14, 2003
0.8955
0.8965
0.8910
0.8941
181,056
-0.00(-0.48%)
Nov 13, 2003
0.8983
0.9063
0.8961
0.8983
1,021,091
+0.00(+0.34%)
Nov 12, 2003
0.8947
0.8986
0.8932
0.8953
253,641
+0.02(+2.22%)
Nov 11, 2003
0.8908
0.8908
0.8714
0.8759
165,560
-0.02(-2.01%)
Nov 10, 2003
0.8773
0.9004
0.8879
0.8939
439,591
+0.02(+1.89%)
Nov 07, 2003
0.8730
0.8808
0.8730
0.8773
161,482
+0.01(+1.42%)
Nov 06, 2003
0.8785
0.8785
0.8579
0.8650
212,047
-0.01(-1.33%)
Nov 05, 2003
0.8824
0.8849
0.8757
0.8767
138,646
-0.01(-0.88%)
Nov 04, 2003
0.8730
0.8845
0.8763
0.8845
242,223
+0.01(+1.31%)
Nov 03, 2003
0.8767
0.8769
0.8730
0.8730
214,633
-0.01(-1.36%)
Oct 31, 2003
0.8842
0.8851
0.8695
0.8851
985,206
+0.01(+0.74%)
Oct 30, 2003
0.8720
0.8785
0.8685
0.8785
346,616
+0.01(+1.68%)
Oct 29, 2003
0.8665
0.8667
0.8624
0.8640
163,113
+0.00(+0.55%)
Oct 28, 2003
0.8364
0.8593
0.8364
0.8593
485,263
+0.02(+2.64%)
Oct 27, 2003
0.8368
0.8387
0.8321
0.8373
111,732
-0.00(-0.32%)
Oct 24, 2003
0.8444
0.8511
0.8393
0.8399
189,211
-0.00(-0.34%)
Oct 23, 2003
0.8554
0.8554
0.8411
0.8428
108,470
-0.02(-2.04%)
Oct 22, 2003
0.8726
0.8781
0.8589
0.8603
177,793
+0.00(+0.05%)
Oct 21, 2003
0.8475
0.8636
0.8450
0.8599
164,744
+0.02(+1.81%)
Oct 20, 2003
0.8522
0.8552
0.8436
0.8446
146,802
-0.00(-0.26%)
Oct 17, 2003
0.8573
0.8573
0.8409
0.8469
163,113
-0.01(-1.31%)
Oct 16, 2003
0.8227
0.8620
0.8227
0.8581
411,862
+0.04(+4.43%)
Oct 15, 2003
0.8323
0.8346
0.8199
0.8217
173,716
-0.01(-1.52%)
Oct 14, 2003
0.8154
0.8479
0.8154
0.8344
363,743
+0.01(+1.14%)
Oct 13, 2003
0.8195
0.8195
0.8195
0.8250
137,015
+0.01(+1.69%)
Oct 10, 2003
0.7898
0.8193
0.7898
0.8113
284,633
+0.03(+4.34%)
Oct 09, 2003
0.7878
0.7896
0.7706
0.7776
140,277
-0.01(-1.07%)
Oct 08, 2003
0.7866
0.8027
0.7837
0.7860
246,301
+0.00(+0.03%)
Oct 07, 2003
0.7712
0.7831
0.7674
0.7858
385,763
+0.02(+3.08%)
Oct 06, 2003
0.7520
0.7622
0.7520
0.7622
209,601
+0.01(+1.30%)
Oct 03, 2003
0.7479
0.7600
0.7469
0.7524
176,978
+0.01(+1.29%)
Oct 02, 2003
0.7363
0.7424
0.7345
0.7428
93,790
+0.01(+1.39%)
Oct 01, 2003
0.7171
0.7330
0.7171
0.7326
356,403
+0.02(+2.75%)
Sep 30, 2003
0.7112
0.7175
0.7071
0.7130
3,468,612
+0.01(+0.98%)
Sep 29, 2003
0.6956
0.7067
0.6901
0.7061
116,626
+0.00(+0.00%)
Sep 26, 2003
0.7116
0.7128
0.7044
0.7061
142,724
-0.01(-1.29%)
Sep 25, 2003
0.7161
0.7204
0.7153
0.7153
29,360
+0.00(+0.06%)
Sep 24, 2003
0.7150
0.7214
0.7116
0.7148
176,162
-0.01(-0.88%)
Sep 23, 2003
0.7265
0.7265
0.7210
0.7212
164,744
-0.00(-0.45%)
Sep 22, 2003
0.7418
0.7428
0.7242
0.7244
224,281
-0.01(-1.99%)
Sep 19, 2003
0.7387
0.7459
0.7385
0.7392
360,481
+0.01(+1.63%)
Sep 18, 2003
0.7187
0.7285
0.7177
0.7273
48,934
+0.01(+1.40%)
Sep 17, 2003
0.7173
0.7173
0.7173
0.7173
145,986
+0.00(+0.54%)
Sep 16, 2003
0.7110
0.7191
0.7134
0.7134
104,392
+0.00(+0.34%)
Sep 15, 2003
0.7071
0.7112
0.7022
0.7110
42,409
+0.01(+1.02%)
Sep 12, 2003
0.6989
0.7081
0.6960
0.7038
185,949
+0.01(+0.85%)
Sep 11, 2003
0.6887
0.6995
0.6881
0.6979
53,827
+0.00(+0.38%)
Sep 10, 2003
0.6969
0.6969
0.6907
0.6952
325,411
-0.02(-3.08%)
Sep 09, 2003
0.6981
0.7173
0.6981
0.7173
138,646
+0.02(+2.81%)
Sep 08, 2003
0.7150
0.7150
0.6834
0.6977
268,322
-0.02(-2.23%)
Sep 05, 2003
0.7030
0.7204
0.7030
0.7136
89,712
+0.01(+1.07%)
Sep 04, 2003
0.6999
0.7063
0.6989
0.7061
120,704
-0.00(-0.29%)
Sep 03, 2003
0.7028
0.7091
0.7026
0.7081
358,850
+0.00(+0.32%)
Sep 02, 2003
0.7101
0.7110
0.7028
0.7058
87,265
-0.00(-0.03%)
Aug 29, 2003
0.6979
0.7061
0.6979
0.7061
155,773
+0.01(+1.62%)
Aug 28, 2003
0.6950
0.7020
0.6924
0.6948
92,159
+0.00(+0.15%)
Aug 27, 2003
0.6897
0.6958
0.6891
0.6938
100,314
-0.00(-0.70%)
Aug 26, 2003
0.6866
0.6987
0.6817
0.6987
58,720
+0.01(+2.06%)
Aug 25, 2003
0.6828
0.6846
0.6791
0.6846
32,622
+0.00(+0.66%)
Aug 22, 2003
0.6989
0.7001
0.6781
0.6801
154,142
-0.01(-2.12%)
Aug 21, 2003
0.6989
0.6989
0.6911
0.6948
221,019
+0.01(+0.74%)
Aug 20, 2003
0.6576
0.6928
0.6533
0.6897
226,728
+0.03(+4.91%)
Aug 19, 2003
0.6642
0.6642
0.6550
0.6574
110,917
-0.00(-0.68%)
Aug 18, 2003
0.6609
0.6629
0.6539
0.6619
134,568
+0.00(+0.59%)
Aug 15, 2003
0.6437
0.6601
0.6437
0.6580
47,302
+0.02(+2.61%)
Aug 14, 2003
0.6539
0.6539
0.6366
0.6413
267,506
-0.01(-2.18%)
Aug 13, 2003
0.6611
0.6611
0.6556
0.6556
123,150
-0.00(-0.53%)
Aug 12, 2003
0.6732
0.6732
0.6591
0.6591
208,785
-0.01(-2.07%)
Aug 11, 2003
0.6723
0.6752
0.6693
0.6729
571,713
+0.01(+1.67%)
Aug 08, 2003
0.6642
0.6648
0.6539
0.6619
757,663
+0.00(+0.00%)
Aug 07, 2003
0.6621
0.6695
0.6619
0.6619
133,753
-0.00(-0.49%)
Aug 06, 2003
0.6580
0.6670
0.6505
0.6652
165,560
+0.00(+0.65%)
Aug 05, 2003
0.6386
0.6609
0.6386
0.6609
487,709
+0.03(+4.32%)
Aug 04, 2003
0.6386
0.6386
0.6300
0.6335
18,758
-0.00(-0.42%)
Aug 01, 2003
0.6386
0.6431
0.6272
0.6362
228,359
+0.00(+0.10%)
Jul 31, 2003
0.6337
0.6356
0.6304
0.6356
135,384
-0.00(-0.13%)
Jul 30, 2003
0.6335
0.6386
0.6335
0.6364
68,507
-0.01(-1.27%)
Jul 29, 2003
0.6468
0.6476
0.6445
0.6445
57,089
-0.00(-0.47%)
Jul 28, 2003
0.6488
0.6499
0.6476
0.6476
57,905
-0.00(-0.16%)
Jul 25, 2003
0.6421
0.6507
0.6421
0.6486
186,765
+0.01(+1.34%)
Jul 24, 2003
0.6437
0.6533
0.6398
0.6400
212,863
-0.00(-0.32%)
Jul 23, 2003
0.6323
0.6437
0.6313
0.6421
87,265
+0.01(+1.49%)
Jul 22, 2003
0.6437
0.6462
0.6315
0.6327
80,741
-0.01(-2.18%)
Jul 21, 2003
0.6405
0.6509
0.6405
0.6468
79,925
+0.01(+1.77%)
Jul 18, 2003
0.6200
0.6396
0.6174
0.6356
112,548
+0.01(+1.90%)
Jul 17, 2003
0.6192
0.6282
0.6192
0.6237
142,724
-0.00(-0.55%)
Jul 16, 2003
0.6212
0.6284
0.6131
0.6272
213,678
+0.01(+1.19%)
Jul 15, 2003
0.6223
0.6290
0.6167
0.6198
343,354
-0.02(-3.16%)
Jul 14, 2003
0.6419
0.6468
0.6386
0.6400
195,736
-0.00(-0.06%)
Jul 11, 2003
0.6398
0.6476
0.6364
0.6405
266,690
-0.00(-0.10%)
Jul 10, 2003
0.6386
0.6423
0.6356
0.6411
152,511
-0.01(-1.29%)
Jul 09, 2003
0.6519
0.6525
0.6478
0.6494
159,035
-0.01(-0.87%)
Jul 08, 2003
0.6656
0.6656
0.6529
0.6552
310,731
-0.01(-1.57%)
Jul 07, 2003
0.6650
0.6689
0.6629
0.6656
144,355
-0.01(-1.30%)
Jul 03, 2003
0.6550
0.6744
0.6550
0.6744
168,822
+0.02(+2.77%)
Jul 02, 2003
0.6597
0.6607
0.6556
0.6562
163,929
-0.00(-0.62%)
Jul 01, 2003
0.6591
0.6609
0.6588
0.6603
35,885
-0.00(-0.58%)
Jun 30, 2003
0.6713
0.6764
0.6642
0.6642
134,568
-0.01(-1.72%)
Jun 27, 2003
0.6703
0.6781
0.6693
0.6758
63,614
+0.01(+1.29%)
Jun 26, 2003
0.6658
0.6703
0.6629
0.6672
54,643
-0.00(-0.46%)
Jun 25, 2003
0.6742
0.6805
0.6703
0.6703
53,011
+0.01(+0.77%)
Jun 24, 2003
0.6548
0.6680
0.6548
0.6652
96,237
+0.01(+0.87%)
Jun 23, 2003
0.6621
0.6621
0.6511
0.6595
343,354
+0.00(+0.19%)
Jun 20, 2003
0.6703
0.6744
0.6507
0.6582
111,732
-0.01(-2.10%)
Jun 19, 2003
0.6823
0.6830
0.6713
0.6723
274,846
-0.02(-3.26%)
Jun 18, 2003
0.7142
0.7142
0.6893
0.6950
331,936
-0.02(-3.05%)
Jun 17, 2003
0.6983
0.7181
0.6983
0.7169
168,007
+0.02(+2.57%)
Jun 16, 2003
0.6842
0.6995
0.6770
0.6989
201,445
+0.02(+2.92%)
Jun 13, 2003
0.6846
0.6999
0.6707
0.6791
241,408
-0.00(-0.06%)
Jun 12, 2003
0.6648
0.6850
0.6619
0.6795
317,256
+0.02(+3.00%)
Jun 11, 2003
0.6421
0.6599
0.6421
0.6597
1,056,161
+0.02(+2.84%)
Jun 10, 2003
0.6417
0.6433
0.6378
0.6415
462,427
+0.00(+0.42%)
Jun 09, 2003
0.6488
0.6488
0.6386
0.6388
322,149
-0.01(-1.11%)
Jun 06, 2003
0.6525
0.6525
0.6439
0.6460
123,150
-0.01(-1.25%)
Jun 05, 2003
0.6437
0.6554
0.6437
0.6541
145,171
+0.01(+1.30%)
Jun 04, 2003
0.6261
0.6478
0.6261
0.6458
225,912
+0.02(+3.95%)
Jun 03, 2003
0.6049
0.6261
0.6049
0.6212
163,929
+0.01(+1.33%)
Jun 02, 2003
0.6031
0.6131
0.6031
0.6131
76,663
+0.01(+1.69%)
May 30, 2003
0.5885
0.6039
0.5861
0.6029
88,896
+0.02(+2.86%)
May 29, 2003
0.5804
0.5861
0.5779
0.5861
106,839
+0.01(+0.99%)
May 28, 2003
0.5967
0.5967
0.5804
0.5804
71,770
-0.02(-3.01%)
May 27, 2003
0.5943
0.6033
0.5943
0.5984
87,265
+0.01(+1.07%)
May 23, 2003
0.5804
0.5951
0.5804
0.5920
146,802
+0.01(+2.01%)
May 22, 2003
0.5834
0.5869
0.5763
0.5804
432,251
+0.00(+0.00%)
May 21, 2003
0.5659
0.5869
0.5659
0.5804
349,878
+0.02(+2.90%)
May 20, 2003
0.5558
0.5640
0.5558
0.5640
150,880
+0.01(+2.22%)
May 19, 2003
0.5528
0.5556
0.5518
0.5518
27,729
-0.00(-0.84%)
May 16, 2003
0.5579
0.5599
0.5479
0.5565
220,203
+0.00(+0.11%)
May 15, 2003
0.5426
0.5565
0.5395
0.5558
226,728
+0.02(+2.84%)
May 14, 2003
0.5364
0.5436
0.5362
0.5405
79,110
+0.01(+0.95%)
May 13, 2003
0.5342
0.5362
0.5313
0.5354
256,904
+0.00(+0.61%)
May 12, 2003
0.5332
0.5383
0.5313
0.5321
73,401
+0.00(+0.15%)
May 09, 2003
0.5262
0.5377
0.5262
0.5313
222,650
+0.01(+1.05%)
May 08, 2003
0.5405
0.5407
0.5211
0.5258
171,269
-0.02(-2.83%)
May 07, 2003
0.5456
0.5460
0.5393
0.5411
123,150
-0.01(-1.16%)
May 06, 2003
0.5497
0.5497
0.5428
0.5475
176,978
+0.01(+1.48%)
May 05, 2003
0.5403
0.5422
0.5354
0.5395
51,380
+0.00(+0.80%)
May 02, 2003
0.5415
0.5487
0.5344
0.5352
161,482
-0.00(-0.57%)
May 01, 2003
0.5272
0.5395
0.5272
0.5383
210,416
+0.01(+1.74%)
Apr 30, 2003
0.5252
0.5291
0.5242
0.5291
153,326
+0.01(+0.98%)
Apr 29, 2003
0.5211
0.5256
0.5123
0.5240
95,421
+0.00(+0.67%)
Apr 28, 2003
0.5170
0.5223
0.5170
0.5205
296,866
+0.02(+2.99%)
Apr 25, 2003
0.4864
0.5068
0.4860
0.5054
168,822
+0.02(+3.60%)
Apr 24, 2003
0.4833
0.4894
0.4823
0.4878
57,905
-0.00(-0.42%)
Apr 23, 2003
0.4802
0.4900
0.4778
0.4898
267,506
+0.01(+1.22%)
Apr 22, 2003
0.4749
0.4839
0.4749
0.4839
40,778
+0.01(+2.03%)
Apr 21, 2003
0.4821
0.4827
0.4731
0.4743
37,516
-0.01(-1.32%)
Apr 17, 2003
0.4813
0.4905
0.4786
0.4806
475,476
+0.02(+4.02%)
Apr 16, 2003
0.4504
0.4641
0.4396
0.4621
604,336
+0.01(+3.05%)
Apr 15, 2003
0.4371
0.4512
0.4298
0.4484
350,694
+0.01(+2.14%)
Apr 14, 2003
0.4155
0.4390
0.4155
0.4390
1,072,472
-0.03(-6.65%)
Apr 11, 2003
0.4905
0.4929
0.4690
0.4702
673,659
-0.04(-7.29%)
Apr 10, 2003
0.5097
0.5097
0.4933
0.5072
365,374
-0.02(-4.32%)
Apr 09, 2003
0.5262
0.5307
0.5260
0.5301
151,695
+0.00(+0.04%)
Apr 08, 2003
0.5232
0.5311
0.5232
0.5299
181,871
+0.00(+0.89%)
Apr 07, 2003
0.5446
0.5446
0.5195
0.5252
294,420
-0.02(-4.28%)
Apr 04, 2003
0.5481
0.5487
0.5456
0.5487
16,311
+0.00(+0.34%)
Apr 03, 2003
0.5530
0.5530
0.5467
0.5469
53,827
-0.01(-1.47%)
Apr 02, 2003
0.5573
0.5573
0.5501
0.5550
45,671
-0.00(-0.77%)
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
.