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

Uranium Energy (NY: UEC )

6.980 UNCHANGED
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.290 1.400 1.240 1.320 774,080 +0.13(+10.92%)
Apr 29, 2009 1.450 1.450 1.150 1.190 1,191,253 -0.06(-4.80%)
Apr 28, 2009 1.200 1.390 1.090 1.250 1,006,307 +0.15(+14.04%)
Apr 27, 2009 0.9500 1.190 0.9020 1.096 603,206 +0.14(+14.18%)
Apr 24, 2009 0.8600 0.9900 0.8600 0.9600 426,774 +0.10(+11.63%)
Apr 23, 2009 0.7500 0.9000 0.7500 0.8600 543,600 +0.13(+17.81%)
Apr 22, 2009 0.6500 0.7500 0.6500 0.7300 119,924 +0.09(+14.06%)
Apr 21, 2009 0.6500 0.6900 0.6100 0.6400 417,485 -0.01(-1.54%)
Apr 20, 2009 0.7622 0.7900 0.6500 0.6500 325,656 -0.09(-12.17%)
Apr 17, 2009 0.7200 0.7600 0.7100 0.7401 121,691 +0.03(+4.24%)
Apr 16, 2009 0.7200 0.7600 0.7000 0.7100 222,049 -0.00(-0.01%)
Apr 15, 2009 0.6500 0.7400 0.6500 0.7101 282,658 +0.08(+12.71%)
Apr 14, 2009 0.5800 0.6900 0.5800 0.6300 345,133 +0.06(+10.53%)
Apr 13, 2009 0.5500 0.5700 0.5201 0.5700 114,425 +0.02(+3.64%)
Apr 09, 2009 0.5400 0.5600 0.5400 0.5500 105,787 +0.01(+1.85%)
Apr 08, 2009 0.5500 0.5500 0.5295 0.5400 92,535 -0.01(-1.82%)
Apr 07, 2009 0.5500 0.5500 0.5201 0.5500 62,487 +0.04(+7.84%)
Apr 06, 2009 0.6100 0.6320 0.5100 0.5100 461,964 -0.09(-15.00%)
Apr 03, 2009 0.6000 0.6100 0.5900 0.6000 192,389 +0.01(+1.69%)
Apr 02, 2009 0.6500 0.6500 0.5802 0.5900 270,114 -0.02(-3.28%)
Apr 01, 2009 0.6200 0.6200 0.6000 0.6100 221,504 +0.01(+1.67%)
Mar 31, 2009 0.6000 0.6099 0.5800 0.6000 86,719 +0.01(+1.69%)
Mar 30, 2009 0.5600 0.5900 0.5500 0.5900 144,499 -0.01(-1.67%)
Mar 26, 2009 0.5340 0.6000 0.5340 0.6000 158,192 +0.01(+1.69%)
Mar 25, 2009 0.6000 0.6100 0.5800 0.5900 74,653 +0.01(+1.72%)
Mar 24, 2009 0.5800 0.6400 0.5800 0.5800 99,691 +0.00(+0.00%)
Mar 23, 2009 0.5802 0.5879 0.5800 0.5800 183,208 -0.03(-4.92%)
Mar 20, 2009 0.5900 0.6200 0.5700 0.6100 351,761 +0.05(+8.43%)
Mar 19, 2009 0.6200 0.6200 0.5626 0.5626 159,638 -0.04(-6.23%)
Mar 18, 2009 0.5708 0.6200 0.5300 0.6000 380,665 +0.07(+13.21%)
Mar 17, 2009 0.6000 0.6100 0.4700 0.5300 372,103 -0.08(-13.11%)
Mar 16, 2009 0.6200 0.6200 0.5300 0.6100 581,733 +0.05(+8.93%)
Mar 13, 2009 0.5300 0.6000 0.5200 0.5600 0 +0.09(+19.15%)
Mar 12, 2009 0.4700 0.5600 0.4600 0.4700 668,128 +0.04(+9.30%)
Mar 11, 2009 0.3900 0.4300 0.3900 0.4300 150,355 +0.05(+13.16%)
Mar 10, 2009 0.4200 0.4400 0.3600 0.3800 249,400 +0.00(+0.00%)
Mar 09, 2009 0.4100 0.4200 0.3500 0.3800 274,668 -0.04(-9.52%)
Mar 06, 2009 0.4800 0.4800 0.4000 0.4200 0 -0.05(-10.64%)
Mar 05, 2009 0.4400 0.4900 0.4000 0.4700 52,679 +0.02(+4.47%)
Mar 04, 2009 0.4800 0.4800 0.4200 0.4499 106,890 +0.05(+12.47%)
Mar 02, 2009 0.4800 0.4800 0.3901 0.4000 98,609 -0.07(-14.89%)
Feb 27, 2009 0.4000 0.5000 0.4000 0.4700 0 +0.06(+14.63%)
Feb 26, 2009 0.3770 0.4500 0.3601 0.4100 401,890 +0.06(+17.14%)
Feb 25, 2009 0.3200 0.3700 0.3100 0.3500 204,912 +0.05(+16.67%)
Feb 24, 2009 0.3900 0.3900 0.3000 0.3000 242,105 -0.09(-23.08%)
Feb 23, 2009 0.4000 0.4200 0.3700 0.3900 113,900 -0.01(-2.50%)
Feb 20, 2009 0.4200 0.4401 0.4000 0.4000 118,321 -0.02(-4.76%)
Feb 19, 2009 0.4600 0.4600 0.4200 0.4200 82,590 +0.00(+0.00%)
Feb 18, 2009 0.4688 0.4688 0.4200 0.4200 97,913 -0.02(-4.55%)
Feb 17, 2009 0.4700 0.4800 0.4400 0.4400 130,506 -0.03(-6.38%)
Feb 13, 2009 0.4900 0.4900 0.4700 0.4700 44,568 -0.02(-4.06%)
Feb 12, 2009 0.5198 0.5198 0.4700 0.4899 59,550 -0.00(-0.02%)
Feb 11, 2009 0.4600 0.5100 0.4408 0.4900 75,170 +0.03(+6.52%)
Feb 10, 2009 0.4505 0.5800 0.4400 0.4600 516,068 +0.00(+0.00%)
Feb 09, 2009 0.4406 0.4800 0.4406 0.4600 109,890 -0.01(-2.13%)
Feb 06, 2009 0.4800 0.4900 0.4500 0.4700 69,600 +0.01(+2.17%)
Feb 05, 2009 0.4500 0.4900 0.4500 0.4600 116,989 +0.01(+2.22%)
Feb 04, 2009 0.4800 0.4910 0.4500 0.4500 128,264 -0.03(-6.25%)
Feb 03, 2009 0.4800 0.4800 0.4401 0.4800 43,037 +0.00(+0.00%)
Feb 02, 2009 0.4580 0.4800 0.4200 0.4800 120,638 +0.02(+4.35%)
Jan 30, 2009 0.4700 0.4800 0.4400 0.4600 0 -0.01(-2.13%)
Jan 29, 2009 0.4800 0.4806 0.4300 0.4700 240,910 -0.03(-6.00%)
Jan 28, 2009 0.5099 0.5201 0.5000 0.5000 130,181 -0.02(-3.85%)
Jan 27, 2009 0.5900 0.5900 0.5200 0.5200 60,953 -0.04(-7.14%)
Jan 26, 2009 0.5200 0.5700 0.5200 0.5600 178,356 +0.04(+7.69%)
Jan 23, 2009 0.4800 0.5400 0.4506 0.5200 277,500 +0.03(+6.12%)
Jan 22, 2009 0.4800 0.5000 0.4700 0.4900 132,602 +0.02(+4.26%)
Jan 21, 2009 0.5100 0.5100 0.4500 0.4700 146,204 -0.02(-4.08%)
Jan 20, 2009 0.5400 0.5500 0.4700 0.4900 253,212 -0.02(-3.92%)
Jan 16, 2009 0.4700 0.5400 0.4700 0.5100 348,868 +0.04(+8.51%)
Jan 15, 2009 0.4200 0.5100 0.4100 0.4700 241,215 +0.05(+11.90%)
Jan 14, 2009 0.4800 0.5300 0.4200 0.4200 262,419 -0.07(-14.27%)
Jan 13, 2009 0.5000 0.5700 0.4600 0.4899 146,808 -0.03(-5.79%)
Jan 12, 2009 0.6100 0.6400 0.5000 0.5200 328,495 -0.06(-10.34%)
Jan 09, 2009 0.6900 0.6900 0.5800 0.5800 408,385 -0.10(-14.71%)
Jan 08, 2009 0.7700 0.7700 0.6500 0.6800 371,866 -0.06(-7.61%)
Jan 07, 2009 0.6600 0.8000 0.6101 0.7360 1,162,274 +0.13(+20.66%)
Jan 06, 2009 0.6200 0.7300 0.5300 0.6100 832,784 +0.01(+2.25%)
Jan 05, 2009 0.4100 0.6300 0.4000 0.5966 960,829 +0.20(+49.15%)
Jan 02, 2009 0.3500 0.4500 0.3300 0.4000 445,400 +0.09(+28.99%)
Jan 01, 2009 0.3700 0.4199 0.2900 0.3101 0 +0.00(+0.00%)
Dec 31, 2008 0.3700 0.4199 0.2900 0.3101 446,139 -0.09(-22.48%)
Dec 30, 2008 0.3200 0.4200 0.3200 0.4000 782,625 +0.09(+29.03%)
Dec 29, 2008 0.3200 0.3300 0.3000 0.3100 320,962 +0.02(+6.90%)
Dec 26, 2008 0.3100 0.3300 0.2500 0.2900 420,580 +0.00(+0.00%)
Dec 24, 2008 0.2900 0.3300 0.2701 0.2900 87,843 +0.00(+0.00%)
Dec 23, 2008 0.3200 0.3200 0.2700 0.2900 257,695 -0.04(-10.77%)
Dec 22, 2008 0.3400 0.3700 0.3000 0.3250 266,150 -0.02(-4.41%)
Dec 19, 2008 0.3400 0.4000 0.3200 0.3400 337,386 +0.02(+6.25%)
Dec 18, 2008 0.4200 0.4500 0.3000 0.3200 908,556 -0.08(-20.00%)
Dec 17, 2008 0.3000 0.4100 0.3000 0.4000 1,135,654 +0.10(+33.82%)
Dec 16, 2008 0.2500 0.3000 0.2200 0.2989 1,129,400 +0.08(+35.86%)
Dec 15, 2008 0.1800 0.2400 0.1800 0.2200 1,447,692 +0.03(+15.79%)
Dec 12, 2008 0.2200 0.2200 0.1800 0.1900 819,478 +0.00(+0.00%)
Dec 11, 2008 0.2100 0.2500 0.1700 0.1900 2,731,643 -0.01(-4.52%)
Dec 10, 2008 0.2000 0.2100 0.1604 0.1990 903,422 +0.01(+3.97%)
Dec 09, 2008 0.2100 0.2300 0.1900 0.1914 355,732 -0.03(-13.00%)
Dec 08, 2008 0.2300 0.2500 0.2200 0.2200 112,975 +0.01(+4.56%)
Dec 05, 2008 0.2400 0.2400 0.2100 0.2104 51,450 -0.01(-4.36%)
Dec 04, 2008 0.2500 0.3000 0.2100 0.2200 252,760 -0.01(-4.35%)
Dec 03, 2008 0.2500 0.2700 0.2300 0.2300 289,000 -0.02(-8.00%)
Dec 02, 2008 0.2400 0.2500 0.2400 0.2500 85,979 +0.01(+4.17%)
Dec 01, 2008 0.2800 0.2800 0.2400 0.2400 301,305 -0.03(-11.11%)
Nov 28, 2008 0.3000 0.3000 0.2601 0.2700 87,180 +0.00(+0.00%)
Nov 26, 2008 0.2500 0.2900 0.2400 0.2700 183,509 +0.04(+17.39%)
Nov 25, 2008 0.2700 0.2700 0.2300 0.2300 169,238 -0.02(-8.04%)
Nov 24, 2008 0.2800 0.2899 0.2400 0.2501 100,639 +0.00(+0.04%)
Nov 21, 2008 0.3000 0.3000 0.2400 0.2500 304,352 -0.03(-10.71%)
Nov 20, 2008 0.2600 0.2900 0.2600 0.2800 116,600 +0.01(+3.70%)
Nov 19, 2008 0.3000 0.3000 0.2600 0.2700 144,180 -0.02(-6.86%)
Nov 18, 2008 0.3000 0.3000 0.2700 0.2899 99,952 -0.01(-3.37%)
Nov 17, 2008 0.3200 0.3200 0.2700 0.3000 231,740 -0.02(-6.25%)
Nov 14, 2008 0.3200 0.3300 0.3000 0.3200 61,825 +0.00(+0.00%)
Nov 13, 2008 0.3500 0.3500 0.3000 0.3200 153,395 -0.01(-3.03%)
Nov 12, 2008 0.3700 0.3700 0.3000 0.3300 104,172 -0.04(-10.81%)
Nov 11, 2008 0.3900 0.4000 0.3100 0.3700 80,758 -0.01(-3.14%)
Nov 10, 2008 0.4000 0.4100 0.3801 0.3820 70,862 +0.01(+3.22%)
Nov 07, 2008 0.4200 0.4200 0.3500 0.3701 68,656 -0.03(-7.48%)
Nov 06, 2008 0.4100 0.4200 0.3900 0.4000 70,250 +0.01(+2.85%)
Nov 05, 2008 0.4900 0.4900 0.3300 0.3889 343,605 -0.07(-15.46%)
Nov 04, 2008 0.5000 0.5000 0.4500 0.4600 250,705 +0.00(+0.00%)
Nov 03, 2008 0.4600 0.5000 0.4400 0.4600 58,201 +0.00(+0.04%)
Oct 31, 2008 0.4900 0.5000 0.4400 0.4598 112,393 -0.00(-0.04%)
Oct 30, 2008 0.5000 0.5100 0.4599 0.4600 171,334 -0.01(-2.13%)
Oct 29, 2008 0.5300 0.5300 0.4500 0.4700 213,438 +0.01(+2.17%)
Oct 28, 2008 0.4800 0.4899 0.4400 0.4600 76,121 +0.00(+0.02%)
Oct 27, 2008 0.4800 0.4800 0.4500 0.4599 174,185 -0.03(-6.14%)
Oct 24, 2008 0.5600 0.5600 0.4500 0.4900 124,105 -0.04(-7.55%)
Oct 23, 2008 0.6000 0.6400 0.5100 0.5300 56,383 -0.02(-3.64%)
Oct 22, 2008 0.5800 0.6400 0.5200 0.5500 67,592 -0.05(-8.33%)
Oct 21, 2008 0.6300 0.6600 0.5700 0.6000 93,906 +0.00(+0.00%)
Oct 20, 2008 0.5000 0.6100 0.4700 0.6000 192,717 +0.13(+27.93%)
Oct 17, 2008 0.4800 0.4900 0.4600 0.4690 162,341 +0.01(+1.96%)
Oct 16, 2008 0.5400 0.5980 0.4600 0.4600 239,344 -0.05(-9.80%)
Oct 15, 2008 0.6300 0.6300 0.5100 0.5100 149,287 -0.08(-13.56%)
Oct 14, 2008 0.6700 0.6800 0.5700 0.5900 198,862 +0.02(+3.51%)
Oct 13, 2008 0.5500 0.6200 0.5400 0.5700 140,722 +0.07(+14.00%)
Oct 10, 2008 0.5700 0.6000 0.4700 0.5000 151,788 -0.03(-5.66%)
Oct 09, 2008 0.5400 0.6100 0.5200 0.5300 159,523 +0.03(+6.00%)
Oct 08, 2008 0.5200 0.6400 0.4500 0.5000 210,456 -0.05(-9.09%)
Oct 07, 2008 0.6000 0.8200 0.5300 0.5500 167,403 +0.00(+0.00%)
Oct 06, 2008 0.6800 0.6800 0.4477 0.5500 292,409 -0.13(-19.12%)
Oct 03, 2008 0.8100 0.8600 0.6800 0.6800 125,022 -0.03(-4.23%)
Oct 02, 2008 0.9000 0.9000 0.7000 0.7100 199,017 -0.12(-14.46%)
Oct 01, 2008 0.9400 0.9400 0.8200 0.8300 77,000 -0.12(-12.63%)
Sep 30, 2008 0.9300 1.040 0.8700 0.9500 119,654 +0.02(+2.15%)
Sep 29, 2008 1.000 1.000 0.8500 0.9300 152,950 -0.03(-3.23%)
Sep 26, 2008 0.9890 1.030 0.8700 0.9610 0 -0.03(-2.93%)
Sep 25, 2008 1.010 1.020 0.7100 0.9900 303,114 -0.04(-3.88%)
Sep 24, 2008 1.050 1.150 1.030 1.030 56,470 +0.00(+0.00%)
Sep 23, 2008 1.070 1.140 1.030 1.030 89,009 -0.08(-7.21%)
Sep 22, 2008 1.140 1.150 1.050 1.110 151,370 +0.04(+3.74%)
Sep 19, 2008 1.060 1.200 1.000 1.070 0 +0.02(+1.90%)
Sep 18, 2008 1.140 1.150 1.040 1.050 171,952 -0.02(-1.87%)
Sep 17, 2008 1.060 1.100 1.010 1.070 88,989 +0.02(+1.90%)
Sep 16, 2008 1.060 1.100 1.010 1.050 143,657 +0.00(+0.00%)
Sep 15, 2008 1.150 1.200 1.000 1.050 232,172 -0.04(-3.67%)
Sep 12, 2008 1.070 1.210 1.020 1.090 312,938 +0.02(+1.87%)
Sep 11, 2008 1.100 1.150 1.010 1.070 174,277 -0.03(-2.73%)
Sep 10, 2008 1.270 1.350 0.9500 1.100 346,249 -0.13(-10.57%)
Sep 09, 2008 1.680 1.680 1.230 1.230 233,509 -0.36(-22.64%)
Sep 08, 2008 1.690 1.706 1.560 1.590 131,679 -0.12(-7.02%)
Sep 05, 2008 1.720 1.730 1.650 1.710 0 +0.03(+1.79%)
Sep 04, 2008 1.670 1.740 1.670 1.680 80,091 +0.01(+0.54%)
Sep 03, 2008 1.900 1.900 1.670 1.671 216,651 -0.23(-12.06%)
Sep 02, 2008 2.160 2.160 1.900 1.900 176,848 -0.09(-4.52%)
Aug 29, 2008 2.000 2.000 1.920 1.990 49,135 +0.02(+1.02%)
Aug 28, 2008 1.900 2.000 1.850 1.970 109,406 +0.10(+5.35%)
Aug 27, 2008 1.920 1.920 1.840 1.870 39,285 +0.01(+0.53%)
Aug 26, 2008 1.800 1.900 1.800 1.860 50,959 +0.04(+2.20%)
Aug 25, 2008 1.800 1.930 1.800 1.820 90,855 +0.00(+0.00%)
Aug 22, 2008 2.020 2.020 1.810 1.820 116,510 -0.15(-7.61%)
Aug 21, 2008 1.970 1.990 1.910 1.970 76,456 +0.00(+0.00%)
Aug 20, 2008 1.970 2.000 1.920 1.970 57,447 +0.00(+0.00%)
Aug 19, 2008 2.040 2.050 1.970 1.970 61,418 -0.07(-3.43%)
Aug 18, 2008 2.050 2.140 1.940 2.040 39,545 -0.04(-1.92%)
Aug 15, 2008 2.160 2.190 1.970 2.080 0 -0.10(-4.59%)
Aug 14, 2008 2.120 2.190 2.100 2.180 87,417 +0.12(+5.83%)
Aug 13, 2008 1.850 2.100 1.850 2.060 104,634 +0.22(+11.96%)
Aug 12, 2008 1.810 1.890 1.800 1.840 63,888 +0.01(+0.54%)
Aug 11, 2008 2.030 2.030 1.830 1.830 142,490 -0.20(-9.85%)
Aug 08, 2008 2.140 2.140 2.000 2.030 222,213 -0.07(-3.33%)
Aug 07, 2008 2.050 2.150 2.030 2.100 66,810 -0.01(-0.47%)
Aug 06, 2008 2.100 2.130 2.050 2.110 27,470 +0.03(+1.44%)
Aug 05, 2008 2.110 2.190 2.060 2.080 113,427 -0.11(-5.02%)
Aug 04, 2008 2.200 2.210 2.143 2.190 42,872 +0.06(+2.82%)
Aug 01, 2008 2.140 2.140 2.060 2.130 31,200 -0.05(-2.29%)
Jul 31, 2008 2.220 2.220 2.150 2.180 21,079 -0.02(-0.90%)
Jul 30, 2008 2.010 2.240 2.010 2.200 109,391 +0.18(+8.91%)
Jul 29, 2008 2.020 2.200 2.000 2.020 124,800 -0.18(-8.18%)
Jul 28, 2008 2.200 2.270 2.190 2.200 54,514 -0.05(-2.22%)
Jul 25, 2008 2.250 2.253 2.150 2.250 77,867 +0.05(+2.27%)
Jul 24, 2008 2.210 2.270 2.190 2.200 69,586 -0.07(-3.08%)
Jul 23, 2008 2.210 2.270 2.200 2.270 76,532 +0.03(+1.34%)
Jul 22, 2008 2.290 2.290 2.200 2.240 57,201 -0.05(-2.18%)
Jul 21, 2008 2.250 2.300 2.200 2.290 65,136 +0.08(+3.62%)
Jul 18, 2008 2.210 2.320 2.210 2.210 53,304 -0.07(-3.07%)
Jul 17, 2008 2.350 2.350 2.210 2.280 176,933 +0.03(+1.33%)
Jul 16, 2008 2.500 2.500 2.240 2.250 206,483 -0.18(-7.41%)
Jul 15, 2008 2.420 2.450 2.310 2.430 113,216 +0.01(+0.41%)
Jul 14, 2008 2.320 2.420 2.320 2.420 144,303 +0.12(+5.22%)
Jul 11, 2008 2.270 2.370 2.220 2.300 139,132 +0.06(+2.68%)
Jul 10, 2008 2.440 2.440 2.200 2.240 256,769 -0.15(-6.28%)
Jul 09, 2008 2.480 2.490 2.350 2.390 119,636 +0.03(+1.27%)
Jul 08, 2008 2.930 2.930 2.220 2.360 542,951 -0.49(-17.19%)
Jul 07, 2008 2.790 2.900 2.580 2.850 224,943 +0.27(+10.47%)
Jul 04, 2008 2.640 2.730 2.410 2.580 216,970 +0.00(+0.00%)
Jul 03, 2008 2.640 2.730 2.410 2.580 216,970 -0.15(-5.49%)
Jul 02, 2008 2.900 2.990 2.730 2.730 143,347 -0.17(-5.86%)
Jul 01, 2008 3.040 3.170 2.850 2.900 243,152 -0.10(-3.33%)
Jun 30, 2008 3.210 3.350 2.900 3.000 285,366 -0.40(-11.76%)
Jun 27, 2008 2.880 3.400 2.650 3.400 214,760 +0.52(+18.06%)
Jun 26, 2008 3.050 3.100 2.760 2.880 234,973 -0.12(-4.00%)
Jun 25, 2008 3.030 3.240 2.750 3.000 550,839 +0.05(+1.69%)
Jun 24, 2008 2.590 3.150 2.570 2.950 710,007 +0.40(+15.69%)
Jun 23, 2008 2.300 2.550 2.280 2.550 188,559 +0.27(+11.84%)
Jun 20, 2008 2.380 2.380 2.250 2.280 106,847 -0.12(-5.00%)
Jun 19, 2008 2.350 2.450 2.350 2.400 75,674 +0.01(+0.41%)
Jun 18, 2008 2.480 2.920 2.330 2.390 470,892 -0.01(-0.42%)
Jun 17, 2008 2.120 2.450 2.090 2.400 245,501 +0.33(+15.95%)
Jun 16, 2008 2.080 2.150 2.050 2.070 109,544 -0.03(-1.43%)
Jun 13, 2008 2.110 2.150 2.050 2.100 137,872 -0.05(-2.33%)
Jun 12, 2008 2.170 2.290 2.150 2.150 108,376 -0.02(-0.92%)
Jun 11, 2008 2.250 2.300 2.170 2.170 154,349 -0.08(-3.56%)
Jun 10, 2008 2.299 2.410 2.250 2.250 191,789 -0.14(-5.86%)
Jun 09, 2008 2.450 2.500 2.320 2.390 152,027 -0.09(-3.63%)
Jun 06, 2008 2.460 2.570 2.380 2.480 108,586 -0.01(-0.40%)
Jun 05, 2008 2.500 2.700 2.460 2.490 388,598 +0.05(+2.05%)
Jun 04, 2008 2.500 2.500 2.350 2.440 96,037 -0.02(-0.82%)
Jun 03, 2008 2.540 2.540 2.410 2.460 114,590 -0.02(-0.80%)
Jun 02, 2008 2.480 2.560 2.400 2.480 69,720 -0.06(-2.36%)
May 30, 2008 2.380 2.540 2.320 2.540 70,108 +0.13(+5.39%)
May 29, 2008 2.500 2.500 2.310 2.410 74,161 -0.11(-4.37%)
May 28, 2008 2.430 2.550 2.420 2.520 102,609 +0.06(+2.44%)
May 27, 2008 2.540 2.670 2.410 2.460 117,251 -0.06(-2.38%)
May 26, 2008 2.480 2.650 2.370 2.520 0 +0.00(+0.00%)
May 23, 2008 2.480 2.650 2.370 2.520 164,283 +0.04(+1.61%)
May 22, 2008 2.500 2.570 2.360 2.480 136,700 +0.04(+1.64%)
May 21, 2008 2.680 2.690 2.400 2.440 273,857 -0.16(-6.15%)
May 20, 2008 2.610 2.690 2.530 2.600 205,890 +0.06(+2.36%)
May 19, 2008 2.500 2.700 2.480 2.540 335,145 +0.08(+3.25%)
May 16, 2008 2.440 2.490 2.310 2.460 237,537 +0.11(+4.68%)
May 15, 2008 2.300 2.360 2.251 2.350 129,051 +0.08(+3.52%)
May 14, 2008 2.250 2.290 2.200 2.270 140,418 +0.04(+1.79%)
May 13, 2008 2.220 2.280 2.200 2.230 178,657 +0.01(+0.45%)
May 12, 2008 2.270 2.280 2.210 2.220 74,613 -0.06(-2.63%)
May 09, 2008 2.280 2.310 2.200 2.280 120,577 +0.03(+1.33%)
May 08, 2008 2.280 2.360 2.150 2.250 119,118 -0.02(-0.88%)
May 07, 2008 2.360 2.360 2.200 2.270 178,442 -0.09(-3.81%)
May 06, 2008 2.410 2.430 2.340 2.360 111,156 -0.05(-2.07%)
May 05, 2008 2.460 2.530 2.350 2.410 170,588 -0.04(-1.63%)
May 02, 2008 2.580 2.580 2.310 2.450 174,447 -0.10(-3.92%)
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.