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 (%)
Jul 31, 2009 2.660 2.710 2.570 2.680 291,481 +0.01(+0.37%)
Jul 30, 2009 2.610 2.680 2.600 2.670 294,767 +0.07(+2.69%)
Jul 29, 2009 2.580 2.620 2.310 2.600 302,017 -0.04(-1.52%)
Jul 28, 2009 2.605 2.640 2.560 2.640 314,252 +0.02(+0.76%)
Jul 27, 2009 2.699 2.770 2.590 2.620 523,752 -0.12(-4.38%)
Jul 24, 2009 2.680 2.770 2.650 2.740 1,314 -0.03(-1.08%)
Jul 23, 2009 2.780 2.820 2.630 2.770 516,747 -0.07(-2.46%)
Jul 22, 2009 2.850 2.890 2.680 2.840 246,116 -0.02(-0.70%)
Jul 21, 2009 2.840 2.860 2.770 2.860 376,415 -0.03(-1.04%)
Jul 20, 2009 2.910 3.000 2.760 2.890 478,195 -0.02(-0.69%)
Jul 17, 2009 2.820 2.920 2.790 2.910 373,369 +0.08(+2.83%)
Jul 16, 2009 2.620 2.830 2.620 2.830 569,356 +0.16(+5.99%)
Jul 15, 2009 2.730 2.730 2.620 2.670 538,006 +0.01(+0.38%)
Jul 14, 2009 2.740 2.740 2.590 2.660 394,739 -0.02(-0.75%)
Jul 13, 2009 2.680 2.690 2.630 2.680 408,833 +0.01(+0.37%)
Jul 10, 2009 2.580 2.710 2.520 2.670 336,047 +0.09(+3.49%)
Jul 09, 2009 2.590 2.600 2.440 2.580 572,173 +0.20(+8.40%)
Jul 08, 2009 2.620 2.720 2.250 2.380 1,275,984 -0.24(-9.16%)
Jul 07, 2009 2.970 2.970 2.600 2.620 854,120 -0.28(-9.66%)
Jul 06, 2009 2.940 2.977 2.830 2.900 896,533 -0.05(-1.69%)
Jul 02, 2009 2.940 3.010 2.870 2.950 617,742 -0.12(-3.91%)
Jul 01, 2009 2.850 3.090 2.850 3.070 713,319 +0.17(+5.86%)
Jun 30, 2009 3.050 3.100 2.880 2.900 1,122,067 -0.24(-7.64%)
Jun 29, 2009 2.770 3.210 2.550 3.140 4,056,727 -0.23(-6.82%)
Jun 26, 2009 2.920 3.450 2.820 3.370 6,723,264 +0.45(+15.41%)
Jun 25, 2009 2.880 2.920 2.760 2.920 1,279,768 +0.20(+7.35%)
Jun 24, 2009 2.290 2.780 2.290 2.720 2,023,536 +0.45(+19.82%)
Jun 23, 2009 2.700 2.810 2.080 2.270 3,084,999 -0.52(-18.64%)
Jun 22, 2009 3.130 3.200 2.710 2.790 1,717,222 -0.38(-11.99%)
Jun 19, 2009 3.180 3.180 3.010 3.170 1,583,822 +0.19(+6.38%)
Jun 18, 2009 2.920 3.200 2.850 2.980 1,899,400 +0.14(+4.93%)
Jun 17, 2009 2.960 2.970 2.710 2.840 999,737 +0.03(+1.07%)
Jun 16, 2009 2.850 3.170 2.600 2.810 2,373,542 +0.02(+0.72%)
Jun 15, 2009 2.670 2.850 2.460 2.790 1,458,732 +0.16(+6.08%)
Jun 12, 2009 2.480 2.900 2.440 2.630 1,696,802 +0.18(+7.35%)
Jun 11, 2009 2.360 2.510 2.330 2.450 1,152,780 +0.15(+6.52%)
Jun 10, 2009 2.540 2.540 2.200 2.300 1,022,855 -0.17(-6.88%)
Jun 09, 2009 2.550 2.560 2.428 2.470 1,026,373 +0.00(+0.00%)
Jun 08, 2009 2.390 2.520 2.370 2.470 1,739,717 +0.26(+11.76%)
Jun 05, 2009 2.150 2.290 2.130 2.210 788,669 +0.06(+2.79%)
Jun 04, 2009 1.990 2.220 1.920 2.150 986,948 +0.20(+10.26%)
Jun 03, 2009 2.000 2.000 1.820 1.950 914,574 -0.05(-2.50%)
Jun 02, 2009 2.230 2.340 1.990 2.000 1,272,136 -0.18(-8.26%)
Jun 01, 2009 2.430 2.520 2.020 2.180 1,525,800 -0.17(-7.23%)
May 29, 2009 1.890 2.570 1.820 2.350 2,189,477 +0.54(+29.83%)
May 28, 2009 1.700 1.860 1.610 1.810 738,670 +0.17(+10.37%)
May 27, 2009 1.640 1.700 1.550 1.640 209,516 +0.06(+3.79%)
May 26, 2009 1.670 1.750 1.520 1.580 399,939 -0.08(-4.82%)
May 22, 2009 1.670 1.770 1.630 1.660 383,286 +0.00(+0.00%)
May 21, 2009 1.780 1.840 1.520 1.660 616,809 -0.06(-3.49%)
May 20, 2009 1.470 1.780 1.440 1.720 1,027,600 +0.32(+22.86%)
May 19, 2009 1.310 1.400 1.300 1.400 409,491 +0.10(+7.69%)
May 18, 2009 1.340 1.340 1.260 1.300 233,253 +0.03(+2.37%)
May 15, 2009 1.240 1.300 1.210 1.270 181,490 +0.06(+4.95%)
May 14, 2009 1.230 1.270 1.100 1.210 412,244 +0.00(+0.00%)
May 13, 2009 1.350 1.380 1.100 1.210 1,032,495 -0.20(-14.18%)
May 12, 2009 1.450 1.500 1.400 1.410 370,837 -0.05(-3.42%)
May 11, 2009 1.640 1.640 1.400 1.460 506,545 -0.05(-3.30%)
May 08, 2009 1.690 1.690 1.450 1.510 418,356 -0.04(-2.59%)
May 07, 2009 1.560 1.690 1.530 1.550 618,064 -0.01(-0.65%)
May 06, 2009 1.420 1.600 1.410 1.560 593,180 +0.16(+11.44%)
May 05, 2009 1.660 1.660 1.350 1.400 836,425 +0.06(+4.49%)
May 04, 2009 1.450 1.450 1.320 1.340 715,726 +0.07(+5.50%)
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.