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

Ur Energy Inc (TSX: URE )

2.150 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2007 3.690 4.080 3.690 3.900 2,907,918 +0.24(+6.56%)
Oct 30, 2007 3.800 3.800 3.520 3.660 1,426,724 -0.10(-2.66%)
Oct 29, 2007 3.560 3.760 3.460 3.760 1,632,418 +0.30(+8.67%)
Oct 26, 2007 3.390 3.530 3.300 3.460 781,346 +0.07(+2.06%)
Oct 25, 2007 3.360 3.400 3.280 3.390 380,543 +0.09(+2.73%)
Oct 24, 2007 3.410 3.440 3.280 3.300 1,115,397 -0.14(-4.07%)
Oct 23, 2007 3.230 3.440 3.230 3.440 1,478,876 +0.20(+6.17%)
Oct 19, 2007 3.370 3.370 3.220 3.240 849,623 -0.07(-2.11%)
Oct 18, 2007 3.260 3.360 3.150 3.310 753,410 +0.10(+3.12%)
Oct 17, 2007 3.280 3.280 3.140 3.210 360,131 +0.01(+0.31%)
Oct 16, 2007 3.210 3.220 3.080 3.200 210,033 +0.05(+1.59%)
Oct 15, 2007 3.030 3.200 3.010 3.150 741,025 +0.19(+6.42%)
Oct 12, 2007 2.860 2.960 2.810 2.960 283,572 +0.11(+3.86%)
Oct 11, 2007 2.850 2.900 2.850 2.850 382,827 -0.02(-0.70%)
Oct 10, 2007 2.860 2.950 2.850 2.870 507,716 +0.03(+1.06%)
Oct 09, 2007 3.050 3.070 2.840 2.840 473,621 -0.19(-6.27%)
Oct 08, 2007 2.970 3.080 2.900 3.030 272,864 +0.00(+0.00%)
Oct 05, 2007 2.970 3.080 2.900 3.030 272,864 +0.05(+1.68%)
Oct 04, 2007 3.010 3.040 2.910 2.980 229,526 -0.04(-1.32%)
Oct 03, 2007 3.090 3.090 2.970 3.020 178,730 +0.09(+3.07%)
Oct 02, 2007 2.990 3.040 2.920 2.930 208,815 -0.12(-3.93%)
Oct 01, 2007 3.100 3.100 3.000 3.050 453,800 +0.00(+0.00%)
Sep 28, 2007 3.220 3.330 3.050 3.050 323,166 -0.21(-6.44%)
Sep 27, 2007 3.420 3.490 3.220 3.260 491,591 -0.10(-2.98%)
Sep 26, 2007 3.340 3.400 3.300 3.360 243,625 +0.06(+1.82%)
Sep 25, 2007 3.220 3.300 3.150 3.300 526,570 +0.11(+3.45%)
Sep 24, 2007 3.180 3.230 3.150 3.190 196,303 +0.06(+1.92%)
Sep 21, 2007 3.140 3.200 3.050 3.130 242,207 +0.01(+0.32%)
Sep 20, 2007 3.050 3.120 3.040 3.120 99,745 +0.04(+1.30%)
Sep 19, 2007 3.250 3.250 3.050 3.080 249,670 -0.17(-5.23%)
Sep 18, 2007 3.100 3.250 3.010 3.250 594,115 +0.19(+6.21%)
Sep 17, 2007 3.170 3.410 3.050 3.060 442,064 -0.10(-3.16%)
Sep 14, 2007 3.100 3.260 2.890 3.160 524,670 +0.14(+4.64%)
Sep 13, 2007 3.100 3.170 3.000 3.020 642,962 +0.02(+0.67%)
Sep 12, 2007 2.750 3.110 2.730 3.000 1,092,248 +0.25(+9.09%)
Sep 11, 2007 2.650 2.780 2.650 2.750 313,515 +0.13(+4.96%)
Sep 10, 2007 2.680 2.730 2.560 2.620 87,885 -0.12(-4.38%)
Sep 07, 2007 2.750 2.750 2.630 2.740 181,971 +0.00(+0.00%)
Sep 06, 2007 2.850 2.850 2.670 2.740 292,746 -0.11(-3.86%)
Sep 05, 2007 2.790 2.960 2.790 2.850 99,422 -0.03(-1.04%)
Sep 04, 2007 2.850 2.900 2.790 2.880 282,776 -0.02(-0.69%)
Aug 31, 2007 2.990 3.010 2.880 2.900 121,331 -0.01(-0.34%)
Aug 30, 2007 2.900 3.020 2.840 2.910 207,729 -0.13(-4.28%)
Aug 29, 2007 2.900 3.070 2.900 3.040 163,787 +0.14(+4.83%)
Aug 28, 2007 3.070 3.070 2.900 2.900 169,365 -0.20(-6.45%)
Aug 27, 2007 3.100 3.100 3.030 3.100 208,428 +0.01(+0.32%)
Aug 24, 2007 3.080 3.100 3.030 3.090 279,261 +0.07(+2.32%)
Aug 23, 2007 3.150 3.160 2.860 3.020 547,829 +0.17(+5.96%)
Aug 22, 2007 2.660 2.920 2.660 2.850 839,514 +0.19(+7.14%)
Aug 21, 2007 2.730 2.760 2.660 2.660 220,150 -0.12(-4.32%)
Aug 20, 2007 2.810 2.810 2.650 2.780 407,412 +0.08(+2.96%)
Aug 17, 2007 2.700 2.790 2.410 2.700 760,438 +0.14(+5.47%)
Aug 16, 2007 2.500 2.600 2.170 2.560 1,352,883 -0.11(-4.12%)
Aug 15, 2007 2.730 2.840 2.520 2.670 724,011 -0.26(-8.87%)
Aug 14, 2007 3.010 3.080 2.880 2.930 562,439 -0.07(-2.33%)
Aug 13, 2007 2.850 3.070 2.850 3.000 448,180 +0.15(+5.26%)
Aug 10, 2007 2.820 2.850 2.600 2.850 677,362 -0.06(-2.06%)
Aug 09, 2007 2.890 3.020 2.850 2.910 418,680 -0.09(-3.00%)
Aug 08, 2007 2.880 3.130 2.880 3.000 716,376 +0.08(+2.74%)
Aug 07, 2007 3.130 3.130 2.800 2.920 1,429,833 -0.22(-7.01%)
Aug 06, 2007 3.350 3.350 3.140 3.140 405,275 +0.00(+0.00%)
Aug 03, 2007 3.350 3.350 3.140 3.140 405,275 -0.19(-5.71%)
Aug 02, 2007 3.400 3.450 3.280 3.330 492,922 +0.03(+0.91%)
Aug 01, 2007 3.290 3.320 3.230 3.300 532,310 -0.04(-1.20%)
Jul 31, 2007 3.420 3.550 3.340 3.340 384,834 -0.10(-2.91%)
Jul 30, 2007 3.410 3.450 3.280 3.440 1,132,226 -0.03(-0.86%)
Jul 27, 2007 3.500 3.700 3.410 3.470 1,329,390 -0.03(-0.86%)
Jul 26, 2007 3.500 3.530 3.350 3.500 875,620 -0.15(-4.11%)
Jul 25, 2007 3.640 3.700 3.510 3.650 841,500 +0.02(+0.55%)
Jul 24, 2007 3.840 3.840 3.630 3.630 10,989 -0.25(-6.44%)
Jul 23, 2007 3.800 3.880 3.790 3.880 699,687 +0.10(+2.65%)
Jul 20, 2007 3.880 3.880 3.690 3.780 578,174 -0.07(-1.82%)
Jul 19, 2007 3.720 3.880 3.720 3.850 837,764 +0.11(+2.94%)
Jul 18, 2007 3.860 3.910 3.700 3.740 1,767,659 -0.11(-2.86%)
Jul 17, 2007 4.000 4.090 3.850 3.850 1,378,641 -0.18(-4.47%)
Jul 16, 2007 4.490 4.490 4.030 4.030 2,780,396 -0.46(-10.24%)
Jul 13, 2007 4.650 4.650 4.420 4.490 472,906 -0.16(-3.44%)
Jul 12, 2007 4.440 4.690 4.440 4.650 1,865,982 +0.23(+5.20%)
Jul 11, 2007 4.270 4.420 4.230 4.420 585,386 +0.15(+3.51%)
Jul 10, 2007 4.350 4.420 4.260 4.270 219,253 -0.16(-3.61%)
Jul 09, 2007 4.340 4.500 4.290 4.430 691,782 +0.11(+2.55%)
Jul 06, 2007 4.360 4.400 4.320 4.320 287,468 -0.08(-1.82%)
Jul 05, 2007 4.320 4.400 4.300 4.400 260,722 +0.05(+1.15%)
Jul 03, 2007 4.300 4.470 4.300 4.350 1,280,816 -0.13(-2.90%)
Jul 02, 2007 4.500 4.560 4.400 4.480 141,821 +0.00(+0.00%)
Jun 29, 2007 4.500 4.560 4.400 4.480 141,821 +0.00(+0.00%)
Jun 28, 2007 4.650 4.680 4.450 4.480 331,929 -0.23(-4.88%)
Jun 27, 2007 4.400 4.730 4.290 4.710 710,231 +0.31(+7.05%)
Jun 26, 2007 4.600 4.600 4.370 4.400 844,525 -0.29(-6.18%)
Jun 25, 2007 4.890 4.890 4.660 4.690 538,450 -0.20(-4.09%)
Jun 22, 2007 4.970 4.970 4.720 4.890 762,047 -0.09(-1.81%)
Jun 21, 2007 4.900 4.980 4.850 4.980 1,582,931 +0.13(+2.68%)
Jun 20, 2007 4.860 5.030 4.850 4.850 3,034,189 +0.01(+0.21%)
Jun 19, 2007 4.640 4.850 4.620 4.840 1,091,807 +0.19(+4.09%)
Jun 18, 2007 4.750 4.800 4.550 4.650 1,646,002 -0.07(-1.48%)
Jun 15, 2007 4.360 4.750 4.350 4.720 2,733,249 +0.36(+8.26%)
Jun 14, 2007 4.350 4.500 4.230 4.360 1,309,444 +0.01(+0.23%)
Jun 13, 2007 4.220 4.390 4.220 4.350 981,561 +0.17(+4.07%)
Jun 12, 2007 4.310 4.350 4.170 4.180 844,813 -0.12(-2.79%)
Jun 11, 2007 4.240 4.460 4.240 4.300 1,067,610 +0.07(+1.65%)
Jun 08, 2007 4.210 4.300 4.200 4.230 574,566 -0.08(-1.86%)
Jun 07, 2007 4.400 4.400 4.270 4.310 975,381 -0.10(-2.27%)
Jun 06, 2007 4.400 4.420 4.250 4.410 1,006,000 +0.01(+0.23%)
Jun 05, 2007 4.340 4.430 4.340 4.400 713,975 +0.07(+1.62%)
Jun 04, 2007 4.480 4.520 4.260 4.330 958,665 -0.12(-2.70%)
Jun 01, 2007 4.250 4.500 4.200 4.450 1,183,098 +0.27(+6.46%)
May 31, 2007 4.230 4.270 4.120 4.180 471,274 -0.04(-0.95%)
May 30, 2007 4.120 4.400 4.120 4.220 809,554 -0.02(-0.47%)
May 29, 2007 4.480 4.490 4.200 4.240 557,054 -0.26(-5.78%)
May 25, 2007 4.440 4.560 4.410 4.500 648,221 +0.13(+2.97%)
May 24, 2007 4.590 4.630 4.340 4.370 630,969 -0.25(-5.41%)
May 23, 2007 4.800 4.800 4.580 4.620 738,158 -0.18(-3.75%)
May 22, 2007 4.680 4.900 4.660 4.800 3,251,316 +0.48(+11.11%)
May 21, 2007 4.060 4.380 3.960 4.320 1,340,395 +0.00(+0.00%)
May 18, 2007 4.060 4.380 3.960 4.320 1,340,395 +0.30(+7.46%)
May 17, 2007 3.910 4.090 3.850 4.020 836,077 +0.07(+1.77%)
May 16, 2007 3.990 4.070 3.900 3.950 441,424 -0.07(-1.74%)
May 15, 2007 4.030 4.140 4.000 4.020 996,652 -0.06(-1.47%)
May 14, 2007 4.180 4.220 4.020 4.080 500,425 -0.17(-4.00%)
May 11, 2007 4.270 4.280 4.160 4.250 1,324,357 -0.04(-0.93%)
May 10, 2007 4.430 4.460 4.130 4.290 2,732,822 -0.25(-5.51%)
May 09, 2007 4.500 4.650 4.380 4.540 770,555 -0.03(-0.66%)
May 08, 2007 4.620 4.730 4.550 4.570 537,878 -0.13(-2.77%)
May 07, 2007 4.700 4.720 4.550 4.700 2,523,190 +0.05(+1.08%)
May 04, 2007 4.630 4.720 4.550 4.650 493,146 +0.12(+2.65%)
May 03, 2007 4.640 4.640 4.520 4.530 434,462 -0.10(-2.16%)
May 02, 2007 4.400 4.630 4.400 4.630 972,702 +0.28(+6.44%)
May 01, 2007 4.310 4.370 4.150 4.350 2,472,902 +0.02(+0.46%)
Apr 30, 2007 4.310 4.500 4.300 4.330 382,064 +0.03(+0.70%)
Apr 27, 2007 4.350 4.380 4.260 4.300 661,973 -0.12(-2.71%)
Apr 26, 2007 4.500 4.540 4.380 4.420 703,030 -0.08(-1.78%)
Apr 25, 2007 4.600 4.640 4.480 4.500 402,125 -0.01(-0.22%)
Apr 24, 2007 4.700 4.700 4.490 4.510 363,021 -0.14(-3.01%)
Apr 23, 2007 4.780 4.780 4.650 4.650 771,375 -0.10(-2.11%)
Apr 20, 2007 4.660 4.780 4.660 4.750 1,294,843 +0.13(+2.81%)
Apr 19, 2007 4.500 4.650 4.400 4.620 583,089 -0.07(-1.49%)
Apr 18, 2007 4.750 4.780 4.660 4.690 995,564 -0.06(-1.26%)
Apr 17, 2007 4.860 4.860 4.720 4.750 1,323,161 -0.11(-2.26%)
Apr 16, 2007 4.960 4.980 4.790 4.860 479,587 -0.02(-0.41%)
Apr 13, 2007 4.890 4.920 4.680 4.880 410,606 -0.01(-0.20%)
Apr 12, 2007 4.830 4.910 4.570 4.890 808,968 +0.01(+0.20%)
Apr 11, 2007 4.930 4.980 4.830 4.880 553,525 -0.04(-0.81%)
Apr 10, 2007 5.170 5.200 4.800 4.920 2,283,239 -0.16(-3.15%)
Apr 09, 2007 5.100 5.100 5.000 5.080 961,590 +0.10(+2.01%)
Apr 05, 2007 5.090 5.090 4.980 4.980 672,017 -0.08(-1.58%)
Apr 04, 2007 5.200 5.200 4.980 5.060 545,239 -0.04(-0.78%)
Apr 03, 2007 5.000 5.100 4.920 5.100 921,992 +0.27(+5.59%)
Apr 02, 2007 4.710 4.840 4.680 4.830 248,592 +0.13(+2.77%)
Mar 30, 2007 4.700 4.750 4.690 4.700 197,696 +0.02(+0.43%)
Mar 29, 2007 4.650 4.750 4.630 4.680 185,615 +0.01(+0.21%)
Mar 28, 2007 4.710 4.710 4.550 4.670 247,425 -0.04(-0.85%)
Mar 27, 2007 4.790 4.790 4.610 4.710 304,253 -0.04(-0.84%)
Mar 26, 2007 4.650 4.950 4.630 4.750 700,864 +0.12(+2.59%)
Mar 23, 2007 4.270 4.650 4.270 4.630 684,891 +0.33(+7.67%)
Mar 22, 2007 4.300 4.390 4.250 4.300 681,297 +0.00(+0.00%)
Mar 21, 2007 4.170 4.300 4.150 4.300 368,969 +0.13(+3.12%)
Mar 20, 2007 4.290 4.300 4.100 4.170 493,712 -0.11(-2.57%)
Mar 19, 2007 4.200 4.300 4.200 4.280 382,410 +0.15(+3.63%)
Mar 16, 2007 4.230 4.230 4.100 4.130 142,913 -0.04(-0.96%)
Mar 15, 2007 4.100 4.240 4.080 4.170 529,900 +0.12(+2.96%)
Mar 14, 2007 3.920 4.060 3.860 4.050 998,074 +0.02(+0.50%)
Mar 13, 2007 4.200 4.220 3.950 4.030 806,275 -0.24(-5.62%)
Mar 12, 2007 4.410 4.410 4.220 4.270 542,941 -0.07(-1.61%)
Mar 09, 2007 4.390 4.470 4.300 4.340 288,315 -0.05(-1.14%)
Mar 08, 2007 4.520 4.550 4.380 4.390 862,220 -0.02(-0.45%)
Mar 07, 2007 4.410 4.490 4.320 4.410 772,688 +0.11(+2.56%)
Mar 06, 2007 4.080 4.370 4.050 4.300 1,224,322 +0.45(+11.69%)
Mar 05, 2007 3.950 4.020 3.770 3.850 1,085,285 -0.39(-9.20%)
Mar 02, 2007 4.380 4.400 4.030 4.240 538,622 -0.21(-4.72%)
Mar 01, 2007 4.550 4.550 4.300 4.450 956,989 -0.14(-3.05%)
Feb 28, 2007 4.400 4.610 4.340 4.590 1,922,481 +0.24(+5.52%)
Feb 27, 2007 5.000 5.010 4.260 4.350 2,954,790 -0.71(-14.03%)
Feb 26, 2007 5.100 5.190 5.000 5.060 721,913 -0.09(-1.75%)
Feb 23, 2007 5.280 5.290 5.120 5.150 702,768 -0.15(-2.83%)
Feb 22, 2007 5.040 5.300 5.040 5.300 1,096,814 +0.35(+7.07%)
Feb 21, 2007 5.090 5.090 4.750 4.950 1,636,539 -0.15(-2.94%)
Feb 20, 2007 5.250 5.250 4.930 5.100 1,470,095 +0.07(+1.39%)
Feb 16, 2007 4.600 5.060 4.570 5.030 2,570,685 +0.39(+8.41%)
Feb 15, 2007 4.490 4.660 4.270 4.640 1,172,789 +0.24(+5.45%)
Feb 14, 2007 4.100 4.480 4.100 4.400 2,314,874 +0.35(+8.64%)
Feb 13, 2007 4.020 4.090 4.010 4.050 1,763,817 +0.05(+1.25%)
Feb 12, 2007 4.040 4.100 3.970 4.000 1,352,601 +0.03(+0.76%)
Feb 09, 2007 4.000 4.040 3.940 3.970 848,848 -0.01(-0.25%)
Feb 08, 2007 4.040 4.060 3.920 3.980 587,685 -0.07(-1.73%)
Feb 07, 2007 3.980 4.070 3.950 4.050 383,975 +0.08(+2.02%)
Feb 06, 2007 3.950 4.000 3.910 3.970 223,296 +0.04(+1.02%)
Feb 05, 2007 3.990 4.000 3.890 3.930 237,561 -0.05(-1.26%)
Feb 02, 2007 3.990 3.990 3.890 3.980 244,553 -0.01(-0.25%)
Feb 01, 2007 4.000 4.010 3.970 3.990 775,273 +0.00(+0.00%)
Jan 31, 2007 4.070 4.070 3.950 3.990 219,385 -0.03(-0.75%)
Jan 30, 2007 4.050 4.110 3.990 4.020 551,530 -0.01(-0.25%)
Jan 29, 2007 4.130 4.180 4.020 4.030 341,423 -0.10(-2.42%)
Jan 26, 2007 4.130 4.200 4.110 4.130 154,577 -0.04(-0.96%)
Jan 25, 2007 4.100 4.170 4.020 4.170 454,420 +0.01(+0.24%)
Jan 24, 2007 4.250 4.250 4.150 4.160 1,024,605 -0.04(-0.95%)
Jan 23, 2007 4.250 4.250 4.150 4.200 561,997 +0.07(+1.69%)
Jan 22, 2007 4.090 4.230 4.080 4.130 1,176,240 +0.08(+1.98%)
Jan 19, 2007 4.070 4.070 3.930 4.050 229,823 +0.04(+1.00%)
Jan 18, 2007 4.100 4.100 3.910 4.010 1,171,746 -0.08(-1.96%)
Jan 17, 2007 4.230 4.230 4.050 4.090 793,251 -0.09(-2.15%)
Jan 16, 2007 4.050 4.210 4.000 4.180 1,666,348 +0.30(+7.73%)
Jan 12, 2007 3.800 3.900 3.800 3.880 301,690 +0.13(+3.47%)
Jan 11, 2007 3.750 3.890 3.730 3.750 824,738 -0.02(-0.53%)
Jan 10, 2007 3.820 3.850 3.750 3.770 247,587 -0.11(-2.84%)
Jan 09, 2007 3.930 4.000 3.800 3.880 460,813 -0.11(-2.76%)
Jan 08, 2007 3.900 4.040 3.880 3.990 1,467,321 +0.18(+4.72%)
Jan 05, 2007 3.690 3.880 3.690 3.810 270,195 +0.06(+1.60%)
Jan 04, 2007 3.850 3.890 3.700 3.750 832,481 -0.12(-3.10%)
Jan 03, 2007 4.050 4.070 3.810 3.870 535,404 +0.01(+0.26%)
Dec 29, 2006 3.900 3.980 3.800 3.860 598,308 -0.02(-0.52%)
Dec 28, 2006 3.670 3.900 3.650 3.880 1,117,256 +0.24(+6.59%)
Dec 27, 2006 3.690 3.710 3.620 3.640 1,010,475 -0.05(-1.36%)
Dec 26, 2006 3.650 3.740 3.630 3.690 379,831 +0.00(+0.00%)
Dec 22, 2006 3.650 3.740 3.630 3.690 379,831 +0.04(+1.10%)
Dec 21, 2006 3.850 3.890 3.620 3.650 1,052,821 -0.24(-6.17%)
Dec 20, 2006 3.980 4.110 3.840 3.890 1,138,570 -0.05(-1.27%)
Dec 19, 2006 3.930 4.120 3.860 3.940 717,077 -0.07(-1.75%)
Dec 18, 2006 4.080 4.180 3.970 4.010 1,000,225 +0.10(+2.56%)
Dec 15, 2006 4.100 4.100 3.900 3.910 339,479 -0.18(-4.40%)
Dec 14, 2006 4.020 4.100 3.980 4.090 437,565 +0.10(+2.51%)
Dec 13, 2006 3.750 4.070 3.730 3.990 582,747 +0.21(+5.56%)
Dec 12, 2006 4.000 4.030 3.650 3.780 971,009 -0.27(-6.67%)
Dec 11, 2006 4.010 4.150 3.890 4.050 1,503,712 +0.06(+1.50%)
Dec 08, 2006 4.050 4.100 3.910 3.990 536,037 -0.11(-2.68%)
Dec 07, 2006 4.210 4.210 4.050 4.100 2,082,995 -0.14(-3.30%)
Dec 06, 2006 4.320 4.340 4.160 4.240 382,483 -0.08(-1.85%)
Dec 05, 2006 4.300 4.380 4.150 4.320 624,918 +0.02(+0.47%)
Dec 04, 2006 4.300 4.300 4.160 4.300 652,837 -0.10(-2.27%)
Dec 01, 2006 4.350 4.440 4.270 4.400 382,851 +0.00(+0.00%)
Nov 30, 2006 4.370 4.570 4.350 4.400 1,186,780 +0.10(+2.33%)
Nov 29, 2006 4.170 4.450 4.170 4.300 2,238,349 +0.15(+3.61%)
Nov 28, 2006 4.220 4.230 4.120 4.150 609,070 -0.14(-3.26%)
Nov 27, 2006 4.700 4.700 4.200 4.290 666,152 -0.30(-6.54%)
Nov 24, 2006 4.680 4.680 4.450 4.590 756,764 -0.03(-0.65%)
Nov 22, 2006 4.190 4.620 4.180 4.620 1,820,817 +0.43(+10.26%)
Nov 21, 2006 4.190 4.190 4.100 4.190 717,490 +0.08(+1.95%)
Nov 20, 2006 4.040 4.260 4.030 4.110 1,149,215 +0.01(+0.24%)
Nov 17, 2006 3.950 4.100 3.900 4.100 485,231 +0.11(+2.76%)
Nov 16, 2006 4.100 4.150 3.940 3.990 2,790,874 +0.01(+0.25%)
Nov 15, 2006 3.560 4.060 3.560 3.980 932,695 +0.28(+7.57%)
Nov 14, 2006 4.000 4.040 3.550 3.700 1,894,769 -0.30(-7.50%)
Nov 13, 2006 4.100 4.100 3.920 4.000 321,088 -0.10(-2.44%)
Nov 10, 2006 4.080 4.200 4.080 4.100 402,600 +0.04(+0.99%)
Nov 09, 2006 3.960 4.080 3.960 4.060 1,009,669 +0.04(+1.00%)
Nov 08, 2006 3.900 4.050 3.900 4.020 427,802 +0.05(+1.26%)
Nov 07, 2006 4.040 4.060 3.880 3.970 964,257 -0.08(-1.98%)
Nov 06, 2006 4.300 4.370 4.040 4.050 1,416,576 -0.22(-5.15%)
Nov 03, 2006 4.070 4.330 4.020 4.270 1,526,566 +0.25(+6.22%)
Nov 02, 2006 3.920 4.090 3.820 4.020 1,399,965 +0.10(+2.55%)
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.