Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

7.420 +0.440 (+6.30%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.8100 0.8500 0.8020 0.8108 715,321 +0.01(+0.62%)
Apr 28, 2016 0.8500 0.8501 0.8042 0.8058 637,394 -0.04(-5.20%)
Apr 27, 2016 0.8000 0.8558 0.8000 0.8500 752,657 +0.05(+6.25%)
Apr 26, 2016 0.8285 0.8290 0.7902 0.8000 332,061 -0.02(-1.92%)
Apr 25, 2016 0.8300 0.8399 0.7801 0.8157 674,715 +0.01(+1.24%)
Apr 22, 2016 0.7901 0.8400 0.7818 0.8057 965,659 +0.01(+0.84%)
Apr 21, 2016 0.7900 0.8298 0.7700 0.7990 518,280 +0.02(+2.44%)
Apr 20, 2016 0.8275 0.8275 0.7700 0.7800 700,126 -0.02(-1.89%)
Apr 19, 2016 0.8000 0.8451 0.7900 0.7950 939,832 +0.01(+0.63%)
Apr 18, 2016 0.7525 0.8000 0.7525 0.7900 666,991 +0.04(+4.65%)
Apr 15, 2016 0.7500 0.7700 0.7413 0.7549 503,450 +0.00(+0.65%)
Apr 14, 2016 0.7900 0.7948 0.7300 0.7500 733,644 -0.02(-2.29%)
Apr 13, 2016 0.7250 0.8028 0.7200 0.7676 1,303,836 +0.04(+5.80%)
Apr 12, 2016 0.7150 0.7400 0.7000 0.7255 856,943 +0.01(+1.71%)
Apr 11, 2016 0.7100 0.7300 0.7028 0.7133 861,617 -0.00(-0.35%)
Apr 08, 2016 0.7101 0.7295 0.7101 0.7158 477,699 +0.01(+0.82%)
Apr 07, 2016 0.7200 0.7500 0.7099 0.7100 419,245 -0.01(-1.39%)
Apr 06, 2016 0.7199 0.7370 0.7000 0.7200 433,489 +0.02(+2.73%)
Apr 05, 2016 0.7300 0.7389 0.7000 0.7009 968,242 -0.03(-3.99%)
Apr 04, 2016 0.7700 0.7800 0.7300 0.7300 569,211 -0.04(-5.49%)
Apr 01, 2016 0.7500 0.7800 0.7400 0.7724 636,992 +0.02(+3.26%)
Mar 31, 2016 0.8000 0.8100 0.7400 0.7480 1,715,830 -0.01(-1.57%)
Mar 30, 2016 0.7500 0.7799 0.7500 0.7599 785,556 +0.01(+1.69%)
Mar 29, 2016 0.7539 0.7567 0.7206 0.7473 702,825 +0.02(+2.29%)
Mar 28, 2016 0.7400 0.7600 0.7210 0.7306 558,704 -0.00(-0.10%)
Mar 24, 2016 0.7500 0.7313 0.7313 0.7313 723,600 -0.02(-2.49%)
Mar 23, 2016 0.7800 0.7900 0.7500 0.7500 537,211 -0.02(-2.60%)
Mar 22, 2016 0.8000 0.8208 0.7600 0.7700 665,641 -0.04(-4.94%)
Mar 21, 2016 0.8300 0.8599 0.8006 0.8100 546,796 -0.03(-3.57%)
Mar 18, 2016 0.8300 0.8500 0.8000 0.8400 787,713 +0.03(+3.79%)
Mar 17, 2016 0.7800 0.8201 0.7506 0.8093 1,708,884 +0.05(+6.36%)
Mar 16, 2016 0.7450 0.7892 0.7301 0.7609 773,240 +0.02(+2.46%)
Mar 15, 2016 0.7900 0.7900 0.7400 0.7426 960,831 -0.05(-6.00%)
Mar 14, 2016 0.7900 0.8000 0.7400 0.7900 1,112,214 +0.00(+0.00%)
Mar 11, 2016 0.8290 0.8290 0.7750 0.7900 650,912 -0.02(-1.92%)
Mar 10, 2016 0.7840 0.8150 0.7800 0.8055 727,772 +0.01(+0.70%)
Mar 09, 2016 0.8119 0.8218 0.7830 0.7999 1,248,420 -0.02(-2.69%)
Mar 08, 2016 0.8600 0.8600 0.8118 0.8220 1,218,829 -0.04(-4.32%)
Mar 07, 2016 0.9200 0.9200 0.8401 0.8591 1,874,242 -0.06(-6.62%)
Mar 04, 2016 0.8712 0.9600 0.8712 0.9200 798,331 +0.05(+5.73%)
Mar 03, 2016 0.9020 0.9197 0.8500 0.8701 522,957 -0.04(-4.88%)
Mar 02, 2016 0.8900 0.9300 0.8900 0.9147 386,419 +0.01(+1.50%)
Mar 01, 2016 0.8600 0.9110 0.8500 0.9012 457,813 +0.04(+4.66%)
Feb 29, 2016 0.9000 0.9396 0.8400 0.8611 683,972 -0.03(-3.25%)
Feb 26, 2016 0.8800 0.9000 0.8600 0.8900 363,525 +0.03(+3.50%)
Feb 25, 2016 0.9000 0.9100 0.8310 0.8599 454,925 -0.04(-4.35%)
Feb 24, 2016 0.8899 0.8991 0.8310 0.8990 351,396 +0.02(+2.66%)
Feb 23, 2016 0.9150 0.9300 0.8500 0.8757 423,796 -0.05(-4.90%)
Feb 22, 2016 0.9000 0.9500 0.9000 0.9208 382,522 +0.02(+2.31%)
Feb 19, 2016 0.9200 0.9400 0.9000 0.9000 440,700 -0.01(-1.10%)
Feb 18, 2016 0.9600 0.9700 0.9000 0.9100 522,133 -0.02(-2.15%)
Feb 17, 2016 0.9001 0.9600 0.9000 0.9300 425,650 +0.03(+3.32%)
Feb 16, 2016 0.8000 0.9300 0.8000 0.9001 844,328 +0.02(+1.93%)
Feb 12, 2016 0.8200 0.8831 0.8831 0.8831 468,100 +0.07(+8.00%)
Feb 11, 2016 0.8650 0.8900 0.7710 0.8177 470,211 -0.04(-4.91%)
Feb 10, 2016 0.8499 0.9000 0.8300 0.8599 516,906 +0.03(+4.14%)
Feb 09, 2016 0.8000 0.8500 0.8000 0.8257 275,588 +0.01(+0.70%)
Feb 08, 2016 0.8600 0.8899 0.8123 0.8200 458,944 -0.05(-5.20%)
Feb 05, 2016 0.9011 0.9700 0.8650 0.8650 404,874 -0.05(-5.46%)
Feb 04, 2016 0.9000 0.9300 0.8627 0.9150 453,990 +0.01(+0.62%)
Feb 03, 2016 0.9300 0.9500 0.8700 0.9094 443,951 -0.02(-2.22%)
Feb 02, 2016 0.9799 0.9995 0.9000 0.9300 410,640 -0.05(-5.10%)
Feb 01, 2016 0.9600 0.9945 0.9500 0.9800 319,921 +0.02(+2.55%)
Jan 29, 2016 0.9299 0.9600 0.9100 0.9556 403,665 +0.05(+5.25%)
Jan 28, 2016 0.8500 0.9455 0.8440 0.9079 419,351 +0.04(+4.18%)
Jan 27, 2016 0.8700 0.8800 0.8400 0.8715 355,957 +0.03(+3.74%)
Jan 26, 2016 0.8400 0.8700 0.8300 0.8401 285,174 +0.01(+1.22%)
Jan 25, 2016 0.8200 0.8600 0.8200 0.8300 335,813 +0.01(+1.22%)
Jan 22, 2016 0.8000 0.8636 0.8000 0.8200 596,752 +0.04(+5.20%)
Jan 21, 2016 0.6800 0.8000 0.6612 0.7795 706,318 +0.09(+13.53%)
Jan 20, 2016 0.7000 0.7200 0.6500 0.6866 1,223,412 -0.01(-1.91%)
Jan 19, 2016 0.7001 0.7203 0.7000 0.7000 642,298 -0.02(-3.10%)
Jan 15, 2016 0.8000 0.7224 0.7224 0.7224 1,209,600 -0.08(-9.69%)
Jan 14, 2016 0.9200 0.9499 0.6800 0.7999 1,453,759 -0.11(-12.11%)
Jan 13, 2016 0.9800 1.000 0.9100 0.9101 938,175 -0.07(-7.13%)
Jan 12, 2016 1.010 1.030 0.9800 0.9800 1,081,306 -0.03(-2.97%)
Jan 11, 2016 1.010 1.060 1.010 1.010 990,815 +0.01(+1.00%)
Jan 08, 2016 1.010 1.050 1.000 1.000 615,771 -0.01(-0.99%)
Jan 07, 2016 1.050 1.060 1.010 1.010 802,828 -0.07(-6.48%)
Jan 06, 2016 1.070 1.100 1.030 1.080 529,826 +0.00(+0.00%)
Jan 05, 2016 1.120 1.140 1.030 1.080 829,083 -0.03(-2.70%)
Jan 04, 2016 1.080 1.150 1.060 1.110 1,351,799 +0.05(+4.72%)
Dec 31, 2015 1.010 1.060 1.060 1.060 1,426,000 +0.05(+4.95%)
Dec 30, 2015 1.000 1.040 1.000 1.010 629,431 -0.01(-0.98%)
Dec 29, 2015 1.020 1.040 1.010 1.020 428,476 +0.00(+0.00%)
Dec 28, 2015 0.9901 1.030 0.9901 1.020 584,377 +0.02(+2.01%)
Dec 24, 2015 1.000 0.9999 0.9999 0.9999 448,900 -0.02(-1.97%)
Dec 23, 2015 1.010 1.030 1.000 1.020 817,244 +0.01(+0.99%)
Dec 22, 2015 0.9800 1.015 0.9800 1.010 720,861 +0.02(+2.01%)
Dec 21, 2015 0.9851 1.028 0.9800 0.9901 690,844 +0.00(+0.00%)
Dec 18, 2015 1.000 1.020 0.9851 0.9901 937,602 +0.01(+0.60%)
Dec 17, 2015 1.010 1.060 0.9800 0.9842 1,275,110 -0.04(-3.51%)
Dec 16, 2015 1.020 1.050 1.000 1.020 1,128,118 +0.00(+0.00%)
Dec 15, 2015 1.040 1.060 1.010 1.020 1,230,401 -0.01(-0.97%)
Dec 14, 2015 1.050 1.080 1.030 1.030 612,583 -0.01(-0.96%)
Dec 11, 2015 1.070 1.100 1.030 1.040 592,809 -0.07(-6.31%)
Dec 10, 2015 1.070 1.120 1.070 1.110 847,222 +0.04(+3.74%)
Dec 09, 2015 1.030 1.090 1.020 1.070 483,248 +0.04(+3.88%)
Dec 08, 2015 1.020 1.040 1.010 1.030 467,897 +0.00(+0.00%)
Dec 07, 2015 1.060 1.070 1.020 1.030 387,168 -0.03(-2.83%)
Dec 04, 2015 1.090 1.110 1.060 1.060 381,440 -0.02(-1.85%)
Dec 03, 2015 1.060 1.110 1.060 1.080 337,428 +0.02(+1.89%)
Dec 02, 2015 1.110 1.120 1.050 1.060 451,901 -0.06(-5.36%)
Dec 01, 2015 1.080 1.120 1.070 1.120 753,611 +0.04(+3.70%)
Nov 30, 2015 1.030 1.090 1.020 1.080 521,393 +0.04(+3.85%)
Nov 27, 2015 1.020 1.040 1.010 1.040 270,585 +0.01(+0.97%)
Nov 25, 2015 1.030 1.030 1.030 1.030 706,800 +0.00(+0.00%)
Nov 24, 2015 1.050 1.060 1.010 1.030 410,047 +0.01(+0.98%)
Nov 23, 2015 1.070 1.080 1.000 1.020 992,470 -0.04(-3.77%)
Nov 20, 2015 1.140 1.150 1.040 1.060 879,347 -0.07(-6.19%)
Nov 19, 2015 1.100 1.140 1.090 1.130 562,793 +0.05(+4.63%)
Nov 18, 2015 1.050 1.100 1.050 1.080 618,510 +0.02(+1.89%)
Nov 17, 2015 1.050 1.060 1.030 1.060 382,581 +0.01(+0.95%)
Nov 16, 2015 1.050 1.145 1.040 1.050 626,638 -0.01(-0.94%)
Nov 13, 2015 1.060 1.070 1.060 1.060 333,748 +0.00(+0.00%)
Nov 12, 2015 1.070 1.090 1.060 1.060 387,325 -0.01(-0.93%)
Nov 11, 2015 1.100 1.120 1.060 1.070 514,461 -0.03(-2.73%)
Nov 10, 2015 1.080 1.130 1.080 1.100 525,009 +0.02(+1.85%)
Nov 09, 2015 1.100 1.130 1.070 1.080 339,974 -0.02(-1.82%)
Nov 06, 2015 1.090 1.100 1.060 1.100 418,024 -0.01(-0.90%)
Nov 05, 2015 1.110 1.120 1.090 1.110 289,921 -0.01(-0.89%)
Nov 04, 2015 1.110 1.130 1.090 1.120 446,684 +0.01(+0.90%)
Nov 03, 2015 1.090 1.130 1.080 1.110 685,191 +0.00(+0.00%)
Nov 02, 2015 1.090 1.120 1.090 1.110 493,202 -0.01(-0.89%)
Oct 30, 2015 1.110 1.120 1.060 1.120 443,949 +0.02(+1.82%)
Oct 29, 2015 1.140 1.160 1.080 1.100 564,344 -0.04(-3.51%)
Oct 28, 2015 1.080 1.170 1.080 1.140 924,289 +0.06(+5.56%)
Oct 27, 2015 1.090 1.100 1.070 1.080 418,558 -0.03(-2.70%)
Oct 26, 2015 1.100 1.110 1.090 1.110 268,935 -0.01(-0.89%)
Oct 23, 2015 1.100 1.120 1.090 1.120 488,258 +0.03(+2.75%)
Oct 22, 2015 1.110 1.110 1.070 1.090 544,285 +0.01(+0.93%)
Oct 21, 2015 1.120 1.140 1.050 1.080 808,244 -0.03(-2.70%)
Oct 20, 2015 1.110 1.120 1.080 1.110 673,306 -0.01(-0.89%)
Oct 19, 2015 1.180 1.200 1.120 1.120 713,049 -0.08(-6.67%)
Oct 16, 2015 1.180 1.200 1.150 1.200 681,994 +0.02(+1.69%)
Oct 15, 2015 1.160 1.200 1.150 1.180 615,007 +0.03(+2.61%)
Oct 14, 2015 1.150 1.200 1.150 1.150 641,427 +0.01(+0.88%)
Oct 13, 2015 1.140 1.190 1.120 1.140 473,073 -0.01(-0.87%)
Oct 12, 2015 1.230 1.230 1.120 1.150 478,293 -0.07(-5.74%)
Oct 09, 2015 1.220 1.240 1.200 1.220 369,308 -0.01(-0.81%)
Oct 08, 2015 1.220 1.240 1.190 1.230 527,830 +0.01(+0.82%)
Oct 07, 2015 1.190 1.220 1.130 1.220 1,204,455 +0.05(+4.27%)
Oct 06, 2015 1.110 1.170 1.100 1.170 744,719 +0.05(+4.46%)
Oct 05, 2015 1.120 1.160 1.070 1.120 618,819 +0.00(+0.00%)
Oct 02, 2015 0.9900 1.120 0.9800 1.120 604,438 +0.12(+12.00%)
Oct 01, 2015 1.010 1.020 1.000 1.000 466,730 +0.00(+0.00%)
Sep 30, 2015 1.000 1.030 0.9800 1.000 1,040,764 -0.01(-0.99%)
Sep 29, 2015 1.020 1.060 1.000 1.010 1,000,589 +0.00(+0.00%)
Sep 28, 2015 1.080 1.100 1.010 1.010 946,120 -0.05(-4.72%)
Sep 25, 2015 1.110 1.110 1.060 1.060 562,999 -0.03(-2.75%)
Sep 24, 2015 1.080 1.110 1.080 1.090 448,583 +0.02(+1.87%)
Sep 23, 2015 1.090 1.120 1.070 1.070 540,782 -0.03(-2.73%)
Sep 22, 2015 1.100 1.120 1.080 1.100 473,462 -0.02(-1.79%)
Sep 21, 2015 1.100 1.120 1.090 1.120 477,897 +0.03(+2.75%)
Sep 18, 2015 1.150 1.190 1.080 1.090 807,906 -0.11(-9.17%)
Sep 17, 2015 1.160 1.200 1.150 1.200 372,612 +0.03(+2.56%)
Sep 16, 2015 1.130 1.190 1.110 1.170 502,897 +0.04(+3.54%)
Sep 15, 2015 1.100 1.150 1.060 1.130 490,604 +0.06(+5.61%)
Sep 14, 2015 1.110 1.150 1.060 1.070 509,947 -0.06(-5.31%)
Sep 11, 2015 1.140 1.170 1.100 1.130 531,019 -0.03(-2.59%)
Sep 10, 2015 1.210 1.210 1.140 1.160 446,186 -0.04(-3.33%)
Sep 09, 2015 1.260 1.260 1.190 1.200 499,946 -0.03(-2.44%)
Sep 08, 2015 1.160 1.230 1.160 1.230 782,254 +0.10(+8.85%)
Sep 04, 2015 1.160 1.130 1.130 1.130 330,800 -0.05(-4.24%)
Sep 03, 2015 1.170 1.220 1.150 1.180 412,628 +0.01(+0.85%)
Sep 02, 2015 1.190 1.190 1.110 1.170 681,512 +0.01(+0.86%)
Sep 01, 2015 1.230 1.250 1.140 1.160 918,027 -0.08(-6.45%)
Aug 31, 2015 1.150 1.240 1.150 1.240 912,659 +0.09(+7.83%)
Aug 28, 2015 1.070 1.180 1.070 1.150 1,191,531 +0.08(+7.48%)
Aug 27, 2015 0.9869 1.070 0.9602 1.070 1,157,099 +0.12(+12.93%)
Aug 26, 2015 1.040 1.040 0.9000 0.9475 2,533,370 -0.09(-8.89%)
Aug 25, 2015 1.060 1.070 1.030 1.040 922,314 +0.01(+0.97%)
Aug 24, 2015 1.120 1.120 0.9500 1.030 2,916,525 -0.14(-11.97%)
Aug 21, 2015 1.150 1.170 1.140 1.170 766,371 +0.01(+0.86%)
Aug 20, 2015 1.170 1.170 1.150 1.160 576,171 -0.01(-0.85%)
Aug 19, 2015 1.240 1.240 1.150 1.170 1,186,226 -0.08(-6.40%)
Aug 18, 2015 1.250 1.260 1.220 1.250 565,224 -0.01(-0.79%)
Aug 17, 2015 1.260 1.260 1.250 1.260 494,359 +0.00(+0.00%)
Aug 14, 2015 1.250 1.270 1.250 1.260 492,811 +0.01(+0.80%)
Aug 13, 2015 1.310 1.320 1.250 1.250 995,213 -0.07(-5.30%)
Aug 12, 2015 1.300 1.320 1.270 1.320 784,619 -0.01(-0.75%)
Aug 11, 2015 1.370 1.410 1.310 1.330 780,351 -0.05(-3.62%)
Aug 10, 2015 1.340 1.380 1.280 1.380 702,225 +0.06(+4.55%)
Aug 07, 2015 1.320 1.360 1.310 1.320 574,557 +0.00(+0.00%)
Aug 06, 2015 1.260 1.330 1.250 1.320 684,104 +0.07(+5.60%)
Aug 05, 2015 1.260 1.280 1.250 1.250 292,224 -0.01(-0.79%)
Aug 04, 2015 1.250 1.276 1.250 1.260 409,101 +0.01(+0.80%)
Aug 03, 2015 1.320 1.340 1.250 1.250 842,214 -0.09(-6.72%)
Jul 31, 2015 1.350 1.360 1.340 1.340 1,072,240 -0.01(-0.74%)
Jul 30, 2015 1.350 1.400 1.350 1.350 555,712 +0.01(+0.75%)
Jul 29, 2015 1.300 1.340 1.300 1.340 468,592 +0.02(+1.52%)
Jul 28, 2015 1.300 1.340 1.250 1.320 1,292,571 +0.01(+0.76%)
Jul 27, 2015 1.370 1.400 1.310 1.310 849,993 -0.04(-2.96%)
Jul 24, 2015 1.460 1.460 1.340 1.350 795,084 -0.11(-7.53%)
Jul 23, 2015 1.460 1.480 1.450 1.460 696,049 +0.00(+0.00%)
Jul 22, 2015 1.400 1.480 1.370 1.460 1,159,280 +0.06(+4.29%)
Jul 21, 2015 1.260 1.410 1.260 1.400 1,107,466 +0.14(+11.11%)
Jul 20, 2015 1.370 1.370 1.260 1.260 1,164,964 -0.10(-7.35%)
Jul 17, 2015 1.420 1.420 1.350 1.360 707,465 -0.04(-2.86%)
Jul 16, 2015 1.460 1.470 1.400 1.400 657,065 -0.07(-4.76%)
Jul 15, 2015 1.590 1.600 1.460 1.470 2,844,600 -0.01(-0.68%)
Jul 14, 2015 1.350 1.490 1.330 1.480 1,212,117 +0.15(+11.28%)
Jul 13, 2015 1.340 1.350 1.300 1.330 973,703 +0.03(+2.31%)
Jul 10, 2015 1.290 1.350 1.250 1.300 2,155,895 +0.01(+0.78%)
Jul 09, 2015 1.260 1.290 1.180 1.290 1,797,446 +0.11(+9.32%)
Jul 08, 2015 1.260 1.281 1.130 1.180 2,554,273 -0.10(-7.81%)
Jul 07, 2015 1.250 1.300 1.210 1.280 2,156,629 +0.03(+2.40%)
Jul 06, 2015 1.370 1.380 1.230 1.250 3,958,761 -0.16(-11.35%)
Jul 02, 2015 1.460 1.410 1.410 1.410 2,168,000 -0.07(-4.73%)
Jul 01, 2015 1.620 1.690 1.450 1.480 1,910,178 -0.11(-6.92%)
Jun 30, 2015 1.550 1.610 1.540 1.590 1,334,650 +0.05(+3.25%)
Jun 29, 2015 1.670 1.690 1.470 1.540 3,615,391 -0.10(-6.10%)
Jun 26, 2015 1.620 1.690 1.550 1.640 10,886,755 +0.04(+2.50%)
Jun 25, 2015 1.680 1.710 1.550 1.600 3,549,077 -0.08(-4.76%)
Jun 24, 2015 1.860 1.890 1.610 1.680 3,873,081 -0.18(-9.68%)
Jun 23, 2015 2.030 2.060 1.830 1.860 4,098,265 -0.16(-7.92%)
Jun 22, 2015 2.060 2.370 1.950 2.020 6,281,004 +0.22(+12.22%)
Jun 19, 2015 2.190 2.190 1.580 1.800 17,343,540 -0.62(-25.62%)
Jun 18, 2015 2.570 2.610 2.420 2.420 2,620,700 -0.18(-6.92%)
Jun 17, 2015 2.700 2.700 2.520 2.600 1,722,508 -0.15(-5.45%)
Jun 16, 2015 2.750 2.830 2.610 2.750 1,648,258 -0.04(-1.43%)
Jun 15, 2015 2.880 2.880 2.730 2.790 1,662,954 -0.10(-3.46%)
Jun 12, 2015 2.860 2.900 2.810 2.890 824,049 +0.04(+1.40%)
Jun 11, 2015 2.830 2.900 2.790 2.850 1,128,115 +0.06(+2.15%)
Jun 10, 2015 2.670 2.825 2.620 2.790 1,313,153 +0.12(+4.49%)
Jun 09, 2015 2.820 2.910 2.660 2.670 2,189,231 -0.13(-4.64%)
Jun 08, 2015 2.930 2.930 2.770 2.800 1,210,250 -0.10(-3.45%)
Jun 05, 2015 2.850 2.940 2.820 2.900 727,202 +0.02(+0.69%)
Jun 04, 2015 2.890 2.930 2.820 2.880 977,385 -0.02(-0.69%)
Jun 03, 2015 2.970 2.990 2.880 2.900 1,040,460 -0.07(-2.36%)
Jun 02, 2015 2.950 2.980 2.860 2.970 1,136,618 +0.05(+1.71%)
Jun 01, 2015 2.970 2.995 2.800 2.920 1,892,167 -0.07(-2.34%)
May 29, 2015 2.950 2.990 2.900 2.990 2,311,789 +0.09(+3.10%)
May 28, 2015 2.800 2.950 2.720 2.900 3,299,866 +0.20(+7.41%)
May 27, 2015 2.610 2.710 2.610 2.700 1,077,670 +0.09(+3.45%)
May 26, 2015 2.690 2.700 2.590 2.610 844,281 -0.09(-3.33%)
May 22, 2015 2.710 2.700 2.700 2.700 769,000 +0.04(+1.50%)
May 21, 2015 2.640 2.740 2.590 2.660 1,333,095 +0.00(+0.00%)
May 20, 2015 2.600 2.700 2.590 2.660 1,133,525 +0.04(+1.53%)
May 19, 2015 2.620 2.710 2.560 2.620 1,422,302 -0.04(-1.50%)
May 18, 2015 2.770 2.790 2.620 2.660 1,507,016 -0.07(-2.56%)
May 15, 2015 2.840 2.850 2.700 2.730 1,801,801 -0.09(-3.19%)
May 14, 2015 2.720 2.930 2.700 2.820 3,415,833 +0.12(+4.44%)
May 13, 2015 2.500 2.710 2.460 2.700 2,455,614 +0.24(+9.76%)
May 12, 2015 2.350 2.540 2.334 2.460 1,734,460 +0.06(+2.50%)
May 11, 2015 2.470 2.500 2.320 2.400 1,683,910 -0.08(-3.23%)
May 08, 2015 2.410 2.480 2.310 2.480 1,253,821 +0.06(+2.48%)
May 07, 2015 2.310 2.460 2.175 2.420 1,951,226 +0.07(+2.98%)
May 06, 2015 2.480 2.490 2.305 2.350 1,312,705 -0.14(-5.62%)
May 05, 2015 2.490 2.540 2.440 2.490 1,148,722 +0.00(+0.00%)
May 04, 2015 2.480 2.540 2.380 2.490 1,272,142 +0.01(+0.40%)
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.