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
)
49.83
-0.14 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2004
12.78
12.95
12.63
12.86
13,119,233
+0.11(+0.83%)
Dec 30, 2004
12.32
12.77
12.32
12.75
18,271,994
+0.43(+3.48%)
Dec 29, 2004
12.04
12.33
12.04
12.32
11,519,088
+0.34(+2.87%)
Dec 28, 2004
12.06
12.06
11.94
11.98
4,159,398
+0.03(+0.22%)
Dec 27, 2004
12.08
12.09
11.94
11.95
4,545,978
+0.09(+0.80%)
Dec 23, 2004
11.77
11.91
11.70
11.86
8,514,534
+0.11(+0.96%)
Dec 22, 2004
11.96
12.03
11.69
11.75
10,364,243
-0.21(-1.79%)
Dec 21, 2004
12.14
12.14
11.91
11.96
10,183,187
-0.06(-0.47%)
Dec 20, 2004
11.65
12.13
11.59
12.02
16,960,560
+0.44(+3.82%)
Dec 17, 2004
11.46
11.63
11.40
11.57
6,997,576
+0.11(+0.99%)
Dec 16, 2004
11.61
11.65
11.42
11.46
8,441,133
-0.13(-1.09%)
Dec 15, 2004
11.28
11.62
11.28
11.59
9,811,288
+0.35(+3.11%)
Dec 14, 2004
11.34
11.34
11.16
11.24
7,447,770
-0.15(-1.30%)
Dec 13, 2004
11.34
11.42
11.18
11.39
9,370,881
+0.06(+0.54%)
Dec 10, 2004
11.34
11.40
11.22
11.32
13,765,163
+0.18(+1.61%)
Dec 09, 2004
10.92
11.44
10.79
11.15
31,489,094
+0.26(+2.40%)
Dec 08, 2004
10.51
10.95
10.48
10.88
27,926,692
-0.15(-1.37%)
Dec 07, 2004
11.63
11.75
10.96
11.04
23,781,974
-0.56(-4.86%)
Dec 06, 2004
11.59
11.76
11.49
11.60
9,268,119
-0.02(-0.16%)
Dec 03, 2004
11.78
11.78
11.34
11.62
23,096,896
-0.28(-2.32%)
Dec 02, 2004
12.21
12.37
11.46
11.89
27,163,320
-0.41(-3.34%)
Dec 01, 2004
11.99
12.33
11.78
12.30
12,233,526
+0.21(+1.78%)
Nov 30, 2004
12.13
12.34
12.05
12.09
9,199,611
-0.04(-0.34%)
Nov 29, 2004
12.38
12.47
12.06
12.13
10,760,609
-0.21(-1.70%)
Nov 26, 2004
11.99
12.46
11.99
12.34
8,597,722
+0.58(+4.94%)
Nov 24, 2004
11.93
11.93
11.66
11.76
8,788,565
-0.03(-0.25%)
Nov 23, 2004
11.97
12.05
11.77
11.79
12,752,227
-0.10(-0.85%)
Nov 22, 2004
11.52
12.07
11.51
11.89
17,753,292
+0.49(+4.27%)
Nov 19, 2004
11.12
11.56
11.11
11.40
9,723,206
+0.31(+2.81%)
Nov 18, 2004
11.32
11.37
11.09
11.09
7,736,481
-0.31(-2.71%)
Nov 17, 2004
11.35
11.46
11.28
11.40
10,608,913
+0.13(+1.17%)
Nov 16, 2004
11.16
11.36
10.99
11.27
18,692,828
+0.34(+3.13%)
Nov 15, 2004
11.17
11.19
10.82
10.93
11,019,960
-0.09(-0.80%)
Nov 12, 2004
10.42
11.20
10.40
11.01
22,010,560
+0.64(+6.18%)
Nov 11, 2004
10.42
10.43
10.34
10.37
3,053,488
-0.05(-0.47%)
Nov 10, 2004
10.43
10.59
10.36
10.42
6,077,615
-0.01(-0.06%)
Nov 09, 2004
10.31
10.54
10.31
10.43
5,142,974
+0.09(+0.89%)
Nov 08, 2004
10.54
10.54
10.32
10.34
4,565,551
-0.17(-1.66%)
Nov 05, 2004
10.42
10.54
10.34
10.51
8,333,477
+0.18(+1.75%)
Nov 04, 2004
10.18
10.37
10.18
10.33
6,552,276
+0.18(+1.81%)
Nov 03, 2004
10.03
10.17
10.03
10.15
6,302,712
+0.23(+2.30%)
Nov 02, 2004
9.933
10.09
9.834
9.918
7,051,404
-0.07(-0.75%)
Nov 01, 2004
10.03
10.14
9.927
9.993
5,309,350
+0.05(+0.52%)
Oct 29, 2004
9.907
9.993
9.877
9.942
7,129,698
+0.04(+0.41%)
Oct 28, 2004
10.15
10.16
9.863
9.901
10,540,406
-0.28(-2.72%)
Oct 27, 2004
10.39
10.48
10.04
10.18
13,740,696
-0.18(-1.72%)
Oct 26, 2004
10.25
10.37
10.21
10.36
8,279,650
+0.12(+1.21%)
Oct 25, 2004
10.29
10.37
10.22
10.23
7,178,633
+0.06(+0.59%)
Oct 22, 2004
10.20
10.33
10.11
10.17
10,310,415
-0.00(-0.05%)
Oct 21, 2004
9.760
10.26
9.760
10.18
15,879,116
+0.43(+4.36%)
Oct 20, 2004
9.717
9.796
9.707
9.751
8,548,788
+0.10(+0.99%)
Oct 19, 2004
9.662
9.815
9.637
9.656
9,077,276
-0.08(-0.83%)
Oct 18, 2004
9.981
10.09
9.683
9.737
10,535,512
-0.18(-1.81%)
Oct 15, 2004
9.713
9.931
9.713
9.916
8,338,371
+0.24(+2.43%)
Oct 14, 2004
9.584
9.796
9.584
9.680
9,845,541
+0.08(+0.83%)
Oct 13, 2004
9.595
9.742
9.454
9.601
30,867,632
-0.34(-3.42%)
Oct 12, 2004
10.24
10.24
9.810
9.940
13,931,539
-0.32(-3.13%)
Oct 11, 2004
10.24
10.28
10.15
10.26
4,477,470
+0.01(+0.07%)
Oct 08, 2004
10.42
10.42
10.22
10.25
6,635,464
+0.00(+0.02%)
Oct 07, 2004
10.56
10.61
10.24
10.25
11,538,661
-0.25(-2.38%)
Oct 06, 2004
10.14
10.51
10.13
10.50
13,789,630
+0.37(+3.69%)
Oct 05, 2004
10.14
10.23
10.06
10.13
7,119,912
+0.03(+0.30%)
Oct 04, 2004
9.933
10.14
9.760
10.10
15,194,039
+0.17(+1.67%)
Oct 01, 2004
9.809
9.950
9.803
9.932
10,971,026
+0.22(+2.22%)
Sep 30, 2004
9.711
9.862
9.658
9.716
10,760,609
-0.10(-1.01%)
Sep 29, 2004
9.441
9.850
9.441
9.815
18,829,842
+0.37(+3.96%)
Sep 28, 2004
9.164
9.490
9.164
9.441
9,302,373
+0.28(+3.04%)
Sep 27, 2004
9.159
9.304
9.129
9.163
7,462,450
+0.04(+0.43%)
Sep 24, 2004
9.048
9.146
9.048
9.124
3,875,581
+0.05(+0.57%)
Sep 23, 2004
9.081
9.084
9.004
9.072
4,609,592
+0.01(+0.07%)
Sep 22, 2004
9.099
9.141
9.024
9.066
7,296,074
+0.02(+0.23%)
Sep 21, 2004
9.032
9.141
8.934
9.045
8,333,477
+0.04(+0.49%)
Sep 20, 2004
8.811
9.018
8.804
9.001
13,324,756
+0.31(+3.58%)
Sep 17, 2004
8.659
8.719
8.582
8.690
5,788,904
-0.07(-0.76%)
Sep 16, 2004
8.724
8.883
8.681
8.756
6,513,129
+0.06(+0.65%)
Sep 15, 2004
8.503
8.722
8.503
8.699
9,801,501
+0.12(+1.39%)
Sep 14, 2004
8.460
8.614
8.432
8.581
3,650,484
+0.12(+1.44%)
Sep 13, 2004
8.362
8.495
8.283
8.459
3,029,021
+0.10(+1.16%)
Sep 10, 2004
8.505
8.522
8.348
8.362
2,896,898
-0.16(-1.83%)
Sep 09, 2004
8.474
8.518
8.424
8.518
2,867,538
+0.07(+0.89%)
Sep 08, 2004
8.349
8.523
8.322
8.443
6,410,367
-0.04(-0.45%)
Sep 07, 2004
8.460
8.552
8.356
8.481
5,813,371
+0.08(+0.99%)
Sep 03, 2004
8.507
8.507
8.334
8.398
5,431,685
-0.07(-0.85%)
Sep 02, 2004
8.398
8.518
8.351
8.470
5,735,077
+0.13(+1.62%)
Sep 01, 2004
8.028
8.410
8.023
8.335
12,654,359
+0.33(+4.12%)
Aug 31, 2004
7.887
8.007
7.850
8.005
2,373,304
+0.15(+1.90%)
Aug 30, 2004
8.019
8.030
7.818
7.856
2,446,705
-0.16(-2.05%)
Aug 27, 2004
7.909
8.099
7.909
8.020
3,601,550
+0.12(+1.54%)
Aug 26, 2004
7.917
8.009
7.872
7.899
5,177,228
-0.04(-0.54%)
Aug 25, 2004
7.787
7.969
7.749
7.942
5,828,051
+0.13(+1.71%)
Aug 24, 2004
7.925
7.937
7.788
7.808
3,767,925
-0.06(-0.78%)
Aug 23, 2004
8.005
8.048
7.818
7.869
4,859,156
-0.14(-1.70%)
Aug 20, 2004
8.171
8.216
7.970
8.005
6,366,326
-0.11(-1.39%)
Aug 19, 2004
7.871
8.132
7.847
8.118
11,773,545
+6.84(+534.20%)
Aug 17, 2004
1.252
1.297
1.252
1.280
1,473,732
+0.03(+2.62%)
Aug 16, 2004
1.202
1.255
1.197
1.247
1,018,644
+0.04(+3.46%)
Aug 13, 2004
1.187
1.208
1.187
1.206
665,503
+0.02(+2.04%)
Aug 12, 2004
1.193
1.194
1.179
1.182
481,185
-0.02(-1.50%)
Aug 11, 2004
1.204
1.204
1.185
1.200
684,261
-0.01(-1.20%)
Aug 10, 2004
1.224
1.225
1.209
1.214
371,899
-0.01(-0.92%)
Aug 09, 2004
1.234
1.235
1.197
1.225
657,348
+0.01(+0.62%)
Aug 06, 2004
1.236
1.238
1.209
1.218
712,806
-0.02(-1.31%)
Aug 05, 2004
1.237
1.248
1.227
1.234
789,470
-0.01(-0.67%)
Aug 04, 2004
1.239
1.244
1.218
1.242
1,058,607
+0.00(+0.11%)
Aug 03, 2004
1.260
1.260
1.228
1.241
1,929,634
-0.03(-2.07%)
Aug 02, 2004
1.226
1.270
1.226
1.267
2,697,084
+0.05(+4.20%)
Jul 30, 2004
1.196
1.216
1.196
1.216
718,515
+0.02(+1.38%)
Jul 29, 2004
1.167
1.205
1.167
1.199
654,901
+0.03(+2.79%)
Jul 28, 2004
1.177
1.188
1.165
1.167
819,646
-0.01(-1.14%)
Jul 27, 2004
1.164
1.180
1.138
1.180
1,236,401
+0.01(+0.94%)
Jul 26, 2004
1.190
1.196
1.167
1.169
628,803
-0.02(-1.97%)
Jul 23, 2004
1.222
1.226
1.183
1.193
1,804,037
-0.04(-3.01%)
Jul 22, 2004
1.212
1.234
1.212
1.230
567,635
+0.01(+0.64%)
Jul 21, 2004
1.231
1.231
1.216
1.222
435,513
-0.01(-0.52%)
Jul 20, 2004
1.238
1.238
1.222
1.228
387,394
-0.01(-1.12%)
Jul 19, 2004
1.235
1.242
1.219
1.242
599,442
+0.01(+0.61%)
Jul 16, 2004
1.230
1.242
1.214
1.235
415,124
+0.01(+0.62%)
Jul 15, 2004
1.227
1.231
1.211
1.227
318,071
-0.00(-0.13%)
Jul 14, 2004
1.218
1.238
1.218
1.229
912,621
+0.01(+1.03%)
Jul 13, 2004
1.214
1.216
1.200
1.216
491,787
-0.01(-0.80%)
Jul 12, 2004
1.206
1.226
1.201
1.226
656,532
+0.02(+1.75%)
Jul 09, 2004
1.185
1.206
1.181
1.205
462,427
+0.02(+1.43%)
Jul 08, 2004
1.197
1.198
1.183
1.188
774,789
-0.01(-0.55%)
Jul 07, 2004
1.193
1.206
1.190
1.195
541,537
+0.00(+0.03%)
Jul 06, 2004
1.181
1.206
1.170
1.194
692,417
-0.01(-0.65%)
Jul 02, 2004
1.194
1.206
1.186
1.202
336,829
+0.01(+1.14%)
Jul 01, 2004
1.202
1.205
1.187
1.189
583,946
-0.01(-0.77%)
Jun 30, 2004
1.185
1.198
1.177
1.198
355,587
+0.02(+1.54%)
Jun 29, 2004
1.159
1.182
1.159
1.180
743,798
+0.02(+1.32%)
Jun 28, 2004
1.163
1.193
1.160
1.164
684,261
+0.01(+0.53%)
Jun 25, 2004
1.169
1.169
1.152
1.158
773,974
-0.01(-1.27%)
Jun 24, 2004
1.178
1.185
1.167
1.173
399,628
+0.00(+0.03%)
Jun 23, 2004
1.162
1.181
1.162
1.173
649,192
+0.01(+0.91%)
Jun 22, 2004
1.141
1.164
1.138
1.162
309,915
+0.02(+1.86%)
Jun 21, 2004
1.168
1.181
1.138
1.141
889,785
-0.02(-1.55%)
Jun 18, 2004
1.141
1.169
1.141
1.159
843,297
+0.03(+2.24%)
Jun 17, 2004
1.118
1.134
1.105
1.133
546,430
+0.02(+1.99%)
Jun 16, 2004
1.083
1.114
1.080
1.111
587,209
+0.02(+2.29%)
Jun 15, 2004
1.035
1.098
1.035
1.086
900,387
+0.05(+4.79%)
Jun 14, 2004
1.052
1.052
1.029
1.037
469,767
-0.02(-1.57%)
Jun 10, 2004
1.055
1.067
1.049
1.053
406,968
-0.01(-0.90%)
Jun 09, 2004
1.097
1.097
1.057
1.063
912,621
-0.04(-3.25%)
Jun 08, 2004
1.116
1.119
1.091
1.099
519,517
-0.03(-2.24%)
Jun 07, 2004
1.100
1.126
1.100
1.124
782,945
+0.03(+2.98%)
Jun 04, 2004
1.070
1.097
1.070
1.091
474,660
+0.02(+1.97%)
Jun 03, 2004
1.067
1.087
1.064
1.070
698,126
+0.02(+1.61%)
Jun 02, 2004
1.068
1.068
1.049
1.053
276,477
-0.01(-0.56%)
Jun 01, 2004
1.053
1.063
1.048
1.059
713,622
-0.01(-0.90%)
May 28, 2004
1.073
1.073
1.062
1.069
394,735
-0.01(-0.57%)
May 27, 2004
1.051
1.079
1.047
1.075
1,218,459
+0.04(+3.64%)
May 26, 2004
1.027
1.054
1.022
1.037
1,058,607
+0.01(+0.91%)
May 25, 2004
0.9758
1.036
0.9758
1.028
2,025,056
+0.04(+4.06%)
May 24, 2004
0.9764
0.9911
0.9707
0.9877
277,293
+0.01(+1.36%)
May 21, 2004
0.9799
0.9817
0.9705
0.9744
415,939
-0.00(-0.27%)
May 20, 2004
0.9590
0.9875
0.9543
0.9770
1,040,665
+0.02(+1.94%)
May 19, 2004
0.9294
0.9785
0.9294
0.9584
1,552,026
+0.05(+5.11%)
May 18, 2004
0.8934
0.9141
0.8885
0.9118
527,672
+0.02(+2.62%)
May 17, 2004
0.8992
0.9024
0.8849
0.8885
545,615
-0.01(-0.96%)
May 14, 2004
0.9084
0.9088
0.8930
0.8971
240,592
-0.01(-1.24%)
May 13, 2004
0.9088
0.9094
0.8992
0.9084
535,828
+0.00(+0.11%)
May 12, 2004
0.9194
0.9208
0.8967
0.9073
911,805
-0.01(-1.00%)
May 11, 2004
0.9043
0.9198
0.8977
0.9165
341,723
+0.02(+2.09%)
May 10, 2004
0.8890
0.9002
0.8865
0.8977
770,712
-0.02(-2.66%)
May 07, 2004
0.9460
0.9460
0.9214
0.9223
599,442
-0.03(-3.05%)
May 06, 2004
0.9635
0.9707
0.9298
0.9513
719,331
-0.01(-1.34%)
May 05, 2004
0.9543
0.9680
0.9452
0.9642
1,530,821
+0.02(+2.10%)
May 04, 2004
0.9129
0.9480
0.9129
0.9443
664,688
+0.04(+4.34%)
May 03, 2004
0.8834
0.9145
0.8834
0.9051
878,367
+0.02(+1.75%)
Apr 30, 2004
0.8992
0.9016
0.8894
0.8896
695,679
-0.02(-1.89%)
Apr 29, 2004
0.9053
0.9237
0.8969
0.9067
583,946
+0.00(+0.05%)
Apr 28, 2004
0.9390
0.9390
0.9043
0.9063
1,202,963
-0.05(-4.83%)
Apr 27, 2004
0.9554
0.9617
0.9454
0.9523
907,727
+0.00(+0.09%)
Apr 26, 2004
0.9439
0.9562
0.9427
0.9515
626,356
+0.02(+1.66%)
Apr 23, 2004
0.9543
0.9644
0.9321
0.9360
856,346
-0.02(-1.76%)
Apr 22, 2004
0.9073
0.9582
0.9073
0.9527
896,309
+0.05(+5.28%)
Apr 21, 2004
0.9247
0.9247
0.8959
0.9049
2,165,334
-0.03(-3.32%)
Apr 20, 2004
0.9707
0.9709
0.9360
0.9360
446,931
-0.04(-4.08%)
Apr 19, 2004
0.9809
0.9879
0.9752
0.9758
641,036
-0.00(-0.33%)
Apr 16, 2004
0.9543
0.9850
0.9543
0.9791
458,349
+0.02(+2.59%)
Apr 15, 2004
0.9380
0.9545
0.9376
0.9543
406,968
+0.02(+2.01%)
Apr 14, 2004
0.9452
0.9560
0.9214
0.9355
760,925
-0.03(-2.68%)
Apr 13, 2004
1.003
1.004
0.9480
0.9613
1,201,332
-0.04(-3.74%)
Apr 12, 2004
1.001
1.001
0.9911
0.9987
760,109
-0.00(-0.33%)
Apr 08, 2004
1.022
1.023
0.9934
1.002
654,085
-0.02(-2.33%)
Apr 07, 2004
1.039
1.039
1.019
1.026
451,009
-0.01(-1.06%)
Apr 06, 2004
1.039
1.044
1.033
1.037
644,299
-0.00(-0.22%)
Apr 05, 2004
1.028
1.046
1.019
1.039
1,183,389
+0.01(+1.31%)
Apr 02, 2004
1.032
1.033
1.021
1.026
1,325,298
-0.01(-0.49%)
Apr 01, 2004
1.016
1.035
1.012
1.031
1,406,039
+0.01(+1.37%)
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%)
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
.