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

Uranium Energy (NY: UEC )

7.040 -0.020 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jan 31, 2011 5.320 5.440 5.170 5.230 1,393,477 -0.02(-0.38%)
Jan 28, 2011 5.700 5.700 5.200 5.250 1,517,750 -0.46(-8.06%)
Jan 27, 2011 5.610 5.740 5.500 5.710 988,082 +0.08(+1.42%)
Jan 26, 2011 5.800 5.870 5.490 5.630 1,154,604 -0.09(-1.57%)
Jan 25, 2011 5.490 5.720 5.270 5.720 766,404 +0.28(+5.15%)
Jan 24, 2011 5.240 5.460 5.210 5.440 558,944 +0.10(+1.87%)
Jan 21, 2011 5.420 5.440 5.300 5.340 734,547 +0.10(+1.91%)
Jan 20, 2011 5.530 5.530 5.190 5.240 977,943 -0.15(-2.78%)
Jan 19, 2011 5.700 5.840 5.390 5.390 980,759 -0.28(-4.94%)
Jan 18, 2011 5.390 5.750 5.380 5.670 971,347 +0.28(+5.19%)
Jan 14, 2011 5.550 5.650 5.300 5.390 753,476 -0.25(-4.43%)
Jan 13, 2011 5.770 5.850 5.550 5.640 803,941 -0.15(-2.59%)
Jan 12, 2011 5.660 5.850 5.620 5.790 1,347,055 +0.27(+4.89%)
Jan 11, 2011 5.390 5.560 5.330 5.520 859,720 +0.23(+4.35%)
Jan 10, 2011 5.290 5.370 5.060 5.290 1,068,674 -0.03(-0.56%)
Jan 07, 2011 5.350 5.400 5.230 5.320 1,021,847 -0.12(-2.21%)
Jan 06, 2011 5.640 5.670 5.400 5.440 1,064,475 -0.21(-3.72%)
Jan 05, 2011 5.740 5.770 5.650 5.650 1,058,002 -0.12(-2.08%)
Jan 04, 2011 5.960 6.050 5.680 5.770 1,278,218 -0.20(-3.35%)
Jan 03, 2011 6.160 6.180 5.930 5.970 1,125,790 -0.07(-1.16%)
Dec 31, 2010 6.110 6.230 6.040 6.040 770,119 -0.13(-2.11%)
Dec 30, 2010 6.350 6.500 5.980 6.170 1,552,657 -0.12(-1.91%)
Dec 29, 2010 5.850 6.480 5.850 6.290 1,925,891 +0.47(+8.08%)
Dec 28, 2010 5.760 5.850 5.500 5.820 1,548,723 +0.25(+4.49%)
Dec 27, 2010 5.630 5.660 5.500 5.570 436,527 -0.03(-0.54%)
Dec 23, 2010 5.790 5.800 5.570 5.600 696,508 -0.15(-2.61%)
Dec 22, 2010 6.070 6.110 5.730 5.750 1,271,777 -0.16(-2.71%)
Dec 21, 2010 5.700 5.990 5.570 5.910 1,728,547 +0.32(+5.72%)
Dec 20, 2010 5.770 5.770 5.510 5.590 873,396 +0.04(+0.72%)
Dec 17, 2010 5.700 5.848 5.420 5.550 1,557,977 -0.13(-2.29%)
Dec 16, 2010 5.790 5.890 5.600 5.680 1,347,391 +0.22(+4.03%)
Dec 15, 2010 5.500 5.890 5.380 5.460 1,417,115 -0.11(-1.97%)
Dec 14, 2010 5.700 6.000 5.220 5.570 3,666,915 -0.16(-2.79%)
Dec 13, 2010 5.890 5.990 5.730 5.730 1,399,421 -0.21(-3.54%)
Dec 10, 2010 6.160 6.170 5.860 5.940 1,536,236 -0.23(-3.73%)
Dec 09, 2010 5.790 6.240 5.700 6.170 1,548,986 +0.38(+6.56%)
Dec 08, 2010 6.160 6.260 5.770 5.790 2,209,938 -0.48(-7.66%)
Dec 07, 2010 6.500 6.640 6.200 6.270 1,557,375 -0.03(-0.48%)
Dec 06, 2010 6.600 6.690 6.110 6.300 2,512,027 -0.40(-5.97%)
Dec 03, 2010 7.140 7.300 6.350 6.700 2,999,242 -0.47(-6.56%)
Dec 02, 2010 7.270 7.480 7.100 7.170 2,161,598 +0.08(+1.13%)
Dec 01, 2010 7.000 7.270 6.950 7.090 2,520,107 +0.09(+1.29%)
Nov 30, 2010 6.420 7.000 6.320 7.000 1,890,340 +0.44(+6.71%)
Nov 29, 2010 6.430 6.600 6.070 6.560 1,591,612 +0.17(+2.66%)
Nov 26, 2010 6.090 6.480 5.830 6.390 1,645,483 +0.31(+5.10%)
Nov 24, 2010 6.090 6.080 6.080 6.080 1,194,125 +0.06(+1.00%)
Nov 23, 2010 5.770 6.100 5.600 6.020 1,442,965 +0.07(+1.18%)
Nov 22, 2010 5.980 6.150 5.750 5.950 1,240,181 -0.09(-1.49%)
Nov 19, 2010 5.740 6.130 5.580 6.040 1,923,507 +0.24(+4.14%)
Nov 18, 2010 5.590 5.860 5.400 5.800 1,585,599 +0.56(+10.69%)
Nov 17, 2010 5.150 5.290 5.000 5.240 990,565 +0.36(+7.38%)
Nov 16, 2010 5.080 5.200 4.800 4.880 1,238,305 -0.32(-6.15%)
Nov 15, 2010 5.230 5.290 5.010 5.200 594,096 +0.05(+0.97%)
Nov 12, 2010 5.380 5.510 4.900 5.150 2,156,630 -0.39(-7.04%)
Nov 11, 2010 5.390 5.740 5.230 5.540 1,090,495 +0.04(+0.73%)
Nov 10, 2010 5.390 5.570 5.160 5.500 2,062,295 -0.10(-1.79%)
Nov 09, 2010 5.580 6.080 5.280 5.600 3,511,778 -0.55(-8.94%)
Nov 08, 2010 4.700 6.180 4.700 6.150 3,039,139 +1.54(+33.41%)
Nov 05, 2010 4.490 4.620 4.210 4.610 1,059,224 +0.09(+1.99%)
Nov 04, 2010 4.500 4.700 4.480 4.520 1,466,446 +0.07(+1.57%)
Nov 03, 2010 3.900 4.550 3.900 4.450 1,444,840 +0.54(+13.81%)
Nov 02, 2010 3.800 3.950 3.800 3.910 633,171 +0.13(+3.44%)
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.