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

Ur Energy Inc (TSX: URE )

2.440 -0.020 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2010 1.430 1.430 1.380 1.420 147,431 -0.01(-0.70%)
Oct 28, 2010 1.450 1.470 1.400 1.430 340,162 -0.01(-0.69%)
Oct 27, 2010 1.500 1.500 1.370 1.440 643,852 +0.02(+1.41%)
Oct 25, 2010 1.420 1.440 1.400 1.420 247,003 +0.06(+4.41%)
Oct 22, 2010 1.350 1.380 1.340 1.360 356,975 +0.02(+1.49%)
Oct 21, 2010 1.450 1.470 1.320 1.340 703,347 -0.08(-5.63%)
Oct 20, 2010 1.300 1.430 1.290 1.420 706,207 +0.13(+10.08%)
Oct 19, 2010 1.330 1.330 1.260 1.290 529,679 -0.04(-3.01%)
Oct 18, 2010 1.300 1.350 1.270 1.330 620,960 +0.06(+4.72%)
Oct 15, 2010 1.220 1.280 1.200 1.270 907,650 +0.09(+7.63%)
Oct 14, 2010 1.150 1.250 1.140 1.180 801,713 +0.04(+3.51%)
Oct 13, 2010 1.140 1.150 1.110 1.140 257,874 +0.01(+0.88%)
Oct 12, 2010 1.090 1.130 1.070 1.130 442,396 +0.16(+16.49%)
Oct 08, 2010 1.000 1.020 0.9700 0.9700 422,402 -0.04(-3.96%)
Oct 07, 2010 1.050 1.070 1.010 1.010 296,766 -0.02(-1.94%)
Oct 06, 2010 1.010 1.070 1.010 1.030 275,280 +0.01(+0.98%)
Oct 05, 2010 1.100 1.100 1.010 1.020 383,101 -0.04(-3.77%)
Oct 04, 2010 1.100 1.110 1.030 1.060 553,372 -0.02(-1.85%)
Oct 01, 2010 1.020 1.080 1.010 1.080 480,952 +0.07(+6.93%)
Sep 30, 2010 0.9900 1.020 0.9800 1.010 344,290 +0.02(+2.02%)
Sep 29, 2010 0.9800 0.9900 0.9700 0.9900 203,315 +0.01(+1.02%)
Sep 28, 2010 0.9900 0.9900 0.9700 0.9800 68,750 +0.01(+1.03%)
Sep 27, 2010 0.9400 0.9900 0.9400 0.9700 298,300 +0.02(+2.11%)
Sep 24, 2010 0.9800 1.000 0.9400 0.9500 334,381 -0.03(-3.06%)
Sep 23, 2010 0.9200 1.000 0.9200 0.9800 427,550 +0.06(+6.52%)
Sep 22, 2010 0.9100 0.9800 0.9000 0.9200 317,802 -0.01(-1.08%)
Sep 21, 2010 0.8700 0.9300 0.8700 0.9300 506,645 +0.06(+6.90%)
Sep 20, 2010 0.8700 0.8800 0.8700 0.8700 116,130 +0.00(+0.00%)
Sep 17, 2010 0.8800 0.8900 0.8700 0.8700 636,925 -0.04(-4.40%)
Sep 15, 2010 0.8800 0.9100 0.8700 0.9100 650,026 +0.03(+3.41%)
Sep 14, 2010 0.8800 0.8800 0.8700 0.8800 258,360 +0.00(+0.00%)
Sep 13, 2010 0.8700 0.8900 0.8700 0.8800 112,400 +0.00(+0.00%)
Sep 10, 2010 0.9000 0.9100 0.8800 0.8800 263,001 -0.02(-2.22%)
Sep 09, 2010 0.9300 0.9300 0.9000 0.9000 28,900 -0.03(-3.23%)
Sep 08, 2010 0.9100 0.9400 0.9100 0.9300 117,358 +0.04(+4.49%)
Sep 07, 2010 0.9000 0.9300 0.8900 0.8900 103,320 -0.01(-1.11%)
Sep 03, 2010 0.9200 0.9200 0.8900 0.9000 30,570 -0.04(-4.26%)
Sep 02, 2010 0.8700 0.9400 0.8700 0.9400 147,620 +0.07(+8.05%)
Sep 01, 2010 0.8800 0.8800 0.8500 0.8700 108,333 -0.01(-1.14%)
Aug 31, 2010 0.8700 0.8800 0.8700 0.8800 112,636 +0.01(+1.15%)
Aug 30, 2010 0.8800 0.8800 0.8600 0.8700 65,280 +0.00(+0.00%)
Aug 27, 2010 0.8600 0.8700 0.8500 0.8700 334,413 +0.01(+1.16%)
Aug 26, 2010 0.8700 0.8900 0.8600 0.8600 65,835 -0.01(-1.15%)
Aug 25, 2010 0.8800 0.8800 0.8600 0.8700 260,981 +0.00(+0.00%)
Aug 24, 2010 0.8500 0.8700 0.8400 0.8700 95,200 +0.00(+0.00%)
Aug 23, 2010 0.8600 0.8700 0.8600 0.8700 91,331 +0.00(+0.00%)
Aug 20, 2010 0.8400 0.8700 0.8400 0.8700 62,800 +0.03(+3.57%)
Aug 19, 2010 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.00%)
Aug 18, 2010 0.8500 0.8500 0.8400 0.8400 22,700 -0.02(-2.33%)
Aug 17, 2010 0.8400 0.8600 0.8300 0.8600 46,300 +0.03(+3.61%)
Aug 16, 2010 0.8500 0.8600 0.8300 0.8300 150,467 -0.03(-3.49%)
Aug 13, 2010 0.8500 0.8600 0.8500 0.8600 14,500 -0.02(-2.27%)
Aug 12, 2010 0.8400 0.9000 0.8400 0.8800 66,320 +0.03(+3.53%)
Aug 11, 2010 0.8600 0.8700 0.8400 0.8500 55,585 -0.01(-1.16%)
Aug 10, 2010 0.8600 0.8700 0.8600 0.8600 47,800 -0.01(-1.15%)
Aug 09, 2010 0.8600 0.8900 0.8600 0.8700 48,136 +0.00(+0.00%)
Aug 06, 2010 0.8600 0.8800 0.8500 0.8700 70,100 +0.01(+1.16%)
Aug 05, 2010 0.8800 0.8800 0.8600 0.8600 46,200 -0.01(-1.15%)
Aug 04, 2010 0.8700 0.8800 0.8600 0.8700 36,200 +0.00(+0.00%)
Aug 03, 2010 0.8800 0.8800 0.8700 0.8700 33,500 -0.01(-1.14%)
Jul 30, 2010 0.8900 0.8900 0.8800 0.8800 24,300 +0.00(+0.00%)
Jul 29, 2010 0.9100 0.9100 0.8700 0.8800 63,065 -0.01(-1.12%)
Jul 28, 2010 0.9000 0.9200 0.8800 0.8900 174,844 -0.01(-1.11%)
Jul 27, 2010 0.8800 0.9200 0.8500 0.9000 343,270 +0.03(+3.45%)
Jul 26, 2010 0.8200 0.8700 0.8200 0.8700 279,810 +0.06(+7.41%)
Jul 23, 2010 0.8200 0.8200 0.8000 0.8100 30,734 -0.01(-1.22%)
Jul 22, 2010 0.8000 0.8300 0.8000 0.8200 90,980 +0.03(+3.80%)
Jul 21, 2010 0.8000 0.8000 0.7900 0.7900 47,425 +0.00(+0.00%)
Jul 20, 2010 0.7900 0.8000 0.7800 0.7900 27,554 -0.01(-1.25%)
Jul 19, 2010 0.7800 0.8000 0.7800 0.8000 89,380 +0.01(+1.27%)
Jul 16, 2010 0.8000 0.8000 0.7900 0.7900 28,853 -0.01(-1.25%)
Jul 15, 2010 0.7900 0.8000 0.7800 0.8000 41,100 +0.02(+2.56%)
Jul 14, 2010 0.8100 0.8100 0.7800 0.7800 66,200 -0.04(-4.88%)
Jul 13, 2010 0.7700 0.8200 0.7700 0.8200 185,650 +0.05(+6.49%)
Jul 12, 2010 0.7800 0.7900 0.7600 0.7700 114,458 +0.00(+0.00%)
Jul 09, 2010 0.7600 0.7800 0.7600 0.7700 179,160 +0.00(+0.00%)
Jul 08, 2010 0.8000 0.8100 0.7600 0.7700 303,072 -0.02(-2.53%)
Jul 07, 2010 0.8000 0.8100 0.7900 0.7900 160,916 -0.01(-1.25%)
Jul 06, 2010 0.7900 0.8100 0.7700 0.8000 301,581 -0.01(-1.23%)
Jul 02, 2010 0.8100 0.8100 0.7600 0.8100 423,080 -0.02(-2.41%)
Jun 30, 2010 0.8300 0.8300 0.8200 0.8300 134,700 +0.00(+0.00%)
Jun 29, 2010 0.8200 0.8300 0.8200 0.8300 222,300 -0.03(-3.49%)
Jun 25, 2010 0.8600 0.8900 0.8600 0.8600 40,418 -0.02(-2.27%)
Jun 24, 2010 0.8500 0.8800 0.8500 0.8800 151,489 +0.02(+2.33%)
Jun 23, 2010 0.8800 0.8900 0.8600 0.8600 75,600 -0.02(-2.27%)
Jun 22, 2010 0.8700 0.9000 0.8700 0.8800 106,444 -0.01(-1.12%)
Jun 21, 2010 0.9300 0.9300 0.8900 0.8900 83,100 +0.00(+0.00%)
Jun 18, 2010 0.9100 0.9100 0.8600 0.8900 281,908 -0.02(-2.20%)
Jun 17, 2010 0.9100 0.9400 0.9100 0.9100 62,482 +0.00(+0.00%)
Jun 16, 2010 0.9300 0.9300 0.9100 0.9100 76,785 -0.03(-3.19%)
Jun 15, 2010 0.9400 0.9400 0.9200 0.9400 34,850 +0.01(+1.08%)
Jun 14, 2010 0.9200 0.9400 0.9200 0.9300 72,964 +0.01(+1.09%)
Jun 11, 2010 0.9200 0.9300 0.9200 0.9200 9,329 +0.00(+0.00%)
Jun 10, 2010 0.9200 0.9300 0.9100 0.9200 128,450 +0.00(+0.00%)
Jun 09, 2010 0.9200 0.9500 0.9200 0.9200 78,895 +0.00(+0.00%)
Jun 08, 2010 0.9300 0.9300 0.9100 0.9200 51,700 -0.02(-2.13%)
Jun 07, 2010 0.9400 0.9500 0.9200 0.9400 92,109 -0.03(-3.09%)
Jun 04, 2010 0.9600 0.9700 0.9400 0.9700 88,300 +0.00(+0.00%)
Jun 03, 2010 0.9600 0.9800 0.9600 0.9700 44,800 -0.01(-1.02%)
Jun 02, 2010 0.9700 1.000 0.9600 0.9800 223,836 +0.03(+3.16%)
Jun 01, 2010 0.9800 1.020 0.9500 0.9500 202,068 -0.01(-1.04%)
May 31, 2010 0.9600 1.000 0.9600 0.9600 38,740 -0.04(-4.00%)
May 28, 2010 0.9700 1.000 0.9600 1.000 262,878 +0.04(+4.17%)
May 27, 2010 0.9600 0.9700 0.9400 0.9600 568,790 +0.03(+3.23%)
May 26, 2010 0.9400 0.9400 0.9100 0.9300 276,467 +0.03(+3.33%)
May 25, 2010 0.9000 0.9400 0.9000 0.9000 317,720 -0.06(-6.25%)
May 21, 2010 0.9300 0.9600 0.9300 0.9600 295,277 +0.01(+1.05%)
May 20, 2010 0.9500 0.9600 0.9400 0.9500 339,409 -0.05(-5.00%)
May 19, 2010 1.040 1.070 0.9700 1.000 362,535 -0.07(-6.54%)
May 18, 2010 1.000 1.080 1.000 1.070 582,376 +0.07(+7.00%)
May 17, 2010 0.9800 1.000 0.9800 1.000 167,220 +0.02(+2.04%)
May 14, 2010 0.9700 1.000 0.9600 0.9800 70,706 -0.02(-2.00%)
May 13, 2010 0.9900 1.000 0.9500 1.000 222,757 +0.01(+1.01%)
May 12, 2010 0.9900 1.000 0.9400 0.9900 139,377 +0.01(+1.02%)
May 11, 2010 0.9600 0.9800 0.9700 0.9800 121,371 +0.01(+1.03%)
May 10, 2010 1.000 0.9700 0.9500 0.9700 88,780 -0.01(-1.02%)
May 07, 2010 0.9400 0.9900 0.9200 0.9800 260,700 +0.02(+2.08%)
May 06, 2010 0.9900 1.000 0.9300 0.9600 308,902 -0.03(-3.03%)
May 05, 2010 0.9800 0.9900 0.9600 0.9900 265,085 +0.00(+0.00%)
May 04, 2010 0.9400 0.9900 0.9400 0.9900 504,846 +0.04(+4.21%)
May 03, 2010 0.9300 0.9500 0.9200 0.9500 114,552 +0.01(+1.06%)
Apr 30, 2010 0.9400 0.9400 0.9200 0.9400 132,000 +0.00(+0.00%)
Apr 29, 2010 0.9100 0.9500 0.9100 0.9400 35,016 +0.00(+0.00%)
Apr 28, 2010 0.9300 0.9500 0.9200 0.9400 126,109 +0.01(+1.08%)
Apr 27, 2010 0.9200 0.9300 0.9100 0.9300 156,875 -0.01(-1.06%)
Apr 26, 2010 0.9300 0.9400 0.9200 0.9400 124,712 +0.02(+2.17%)
Apr 23, 2010 0.9100 0.9400 0.8900 0.9200 97,188 +0.02(+2.22%)
Apr 22, 2010 0.8900 0.9000 0.8800 0.9000 62,899 +0.00(+0.00%)
Apr 21, 2010 0.9000 0.9000 0.8800 0.9000 142,725 +0.00(+0.00%)
Apr 20, 2010 0.9200 0.9200 0.9000 0.9000 123,271 -0.02(-2.17%)
Apr 19, 2010 0.9300 0.9400 0.9100 0.9200 79,015 -0.02(-2.13%)
Apr 16, 2010 0.9200 0.9400 0.9000 0.9400 187,960 +0.02(+2.17%)
Apr 15, 2010 0.9000 0.9300 0.9000 0.9200 65,180 +0.00(+0.00%)
Apr 14, 2010 0.9000 0.9200 0.9000 0.9200 34,287 +0.02(+2.22%)
Apr 13, 2010 0.9000 0.9100 0.9000 0.9000 63,923 +0.00(+0.00%)
Apr 12, 2010 0.8900 0.9400 0.8900 0.9000 154,910 -0.04(-4.26%)
Apr 09, 2010 0.9400 0.9400 0.9300 0.9400 84,999 +0.01(+1.08%)
Apr 08, 2010 0.9500 0.9500 0.9100 0.9300 126,998 -0.01(-1.06%)
Apr 07, 2010 0.8900 0.9500 0.8900 0.9400 400,064 +0.06(+6.82%)
Apr 06, 2010 0.8600 0.8800 0.8600 0.8800 230,298 +0.04(+4.76%)
Apr 05, 2010 0.8400 0.8700 0.8400 0.8400 39,855 -0.02(-2.33%)
Apr 01, 2010 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
Mar 31, 2010 0.8400 0.8500 0.8400 0.8400 42,750 -0.02(-2.33%)
Mar 30, 2010 0.8800 0.8800 0.8600 0.8600 81,960 -0.01(-1.15%)
Mar 29, 2010 0.8700 0.8800 0.8600 0.8700 132,364 +0.01(+1.16%)
Mar 26, 2010 0.8700 0.8700 0.8400 0.8600 188,600 +0.01(+1.18%)
Mar 25, 2010 0.8600 0.8600 0.8300 0.8500 131,222 +0.00(+0.00%)
Mar 24, 2010 0.8200 0.8500 0.8100 0.8500 362,512 +0.03(+3.66%)
Mar 23, 2010 0.8200 0.8300 0.8100 0.8200 120,890 +0.00(+0.00%)
Mar 22, 2010 0.8100 0.8200 0.8000 0.8200 85,630 +0.00(+0.00%)
Mar 19, 2010 0.8100 0.8200 0.8000 0.8200 196,271 +0.00(+0.00%)
Mar 18, 2010 0.8200 0.8300 0.8100 0.8200 136,491 +0.00(+0.00%)
Mar 17, 2010 0.8100 0.8300 0.8000 0.8200 200,877 +0.02(+2.50%)
Mar 16, 2010 0.8200 0.8200 0.8000 0.8000 82,722 +0.00(+0.00%)
Mar 15, 2010 0.8200 0.8200 0.8000 0.8000 270,130 -0.02(-2.44%)
Mar 12, 2010 0.8100 0.8300 0.8100 0.8200 76,400 +0.01(+1.23%)
Mar 11, 2010 0.8100 0.8300 0.8100 0.8100 42,150 +0.00(+0.00%)
Mar 10, 2010 0.8100 0.8300 0.8100 0.8100 92,613 -0.01(-1.22%)
Mar 09, 2010 0.8100 0.8200 0.8100 0.8200 134,690 +0.01(+1.23%)
Mar 08, 2010 0.8000 0.8100 0.7800 0.8100 935,521 +0.01(+1.25%)
Mar 05, 2010 0.8100 0.8200 0.7900 0.8000 357,165 -0.01(-1.23%)
Mar 04, 2010 0.8300 0.8300 0.7900 0.8100 177,570 -0.02(-2.41%)
Mar 03, 2010 0.8200 0.8400 0.8200 0.8300 254,490 +0.01(+1.22%)
Mar 02, 2010 0.8300 0.8400 0.8200 0.8200 242,153 -0.01(-1.20%)
Mar 01, 2010 0.8400 0.8400 0.8300 0.8300 173,947 -0.03(-3.49%)
Feb 26, 2010 0.8400 0.8700 0.8400 0.8600 181,985 +0.01(+1.18%)
Feb 25, 2010 0.8700 0.8900 0.8400 0.8500 294,107 -0.02(-2.30%)
Feb 24, 2010 0.8700 0.9000 0.8700 0.8700 163,292 -0.03(-3.33%)
Feb 23, 2010 0.8900 0.9000 0.8500 0.9000 378,850 +0.00(+0.00%)
Feb 22, 2010 0.8500 0.9000 0.8500 0.9000 357,669 +0.06(+7.14%)
Feb 19, 2010 0.8100 0.8400 0.8100 0.8400 115,731 +0.03(+3.70%)
Feb 18, 2010 0.8100 0.8200 0.8100 0.8100 68,507 +0.00(+0.00%)
Feb 17, 2010 0.8200 0.8200 0.8000 0.8100 115,681 -0.01(-1.22%)
Feb 16, 2010 0.8200 0.8200 0.7900 0.8200 93,569 +0.02(+2.50%)
Feb 12, 2010 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Feb 11, 2010 0.8000 0.8000 0.7700 0.7700 405,964 -0.02(-2.53%)
Feb 10, 2010 0.8100 0.8200 0.7900 0.7900 536,317 -0.02(-2.47%)
Feb 09, 2010 0.8200 0.8300 0.8100 0.8100 207,810 +0.00(+0.00%)
Feb 08, 2010 0.8200 0.8200 0.8100 0.8100 109,770 -0.01(-1.22%)
Feb 05, 2010 0.8400 0.8400 0.8000 0.8200 267,765 -0.02(-2.38%)
Feb 04, 2010 0.8500 0.8500 0.8300 0.8400 231,700 -0.01(-1.18%)
Feb 03, 2010 0.8600 0.8600 0.8400 0.8500 198,955 -0.01(-1.16%)
Feb 02, 2010 0.8600 0.8700 0.8400 0.8600 262,046 +0.02(+2.38%)
Feb 01, 2010 0.8800 0.9000 0.8400 0.8400 159,468 -0.01(-1.18%)
Jan 29, 2010 0.8500 0.8900 0.8400 0.8500 111,994 +0.02(+2.41%)
Jan 28, 2010 0.8200 0.8700 0.8200 0.8300 166,614 -0.02(-2.35%)
Jan 27, 2010 0.8700 0.8900 0.8500 0.8500 156,659 -0.02(-2.30%)
Jan 26, 2010 0.9200 0.9200 0.8700 0.8700 192,444 -0.04(-4.40%)
Jan 25, 2010 0.9600 0.9600 0.9100 0.9100 271,769 -0.06(-6.19%)
Jan 22, 2010 0.9500 0.9700 0.9500 0.9700 197,125 +0.05(+5.43%)
Jan 21, 2010 0.9900 1.000 0.9200 0.9200 325,883 -0.07(-7.07%)
Jan 20, 2010 1.020 1.030 0.9500 0.9900 295,660 -0.03(-2.94%)
Jan 19, 2010 0.9800 1.030 0.9500 1.020 412,053 +0.04(+4.08%)
Jan 18, 2010 0.9500 0.9900 0.9400 0.9800 217,649 +0.02(+2.08%)
Jan 15, 2010 0.9400 0.9700 0.9300 0.9600 279,060 +0.02(+2.13%)
Jan 14, 2010 0.9400 0.9500 0.9300 0.9400 119,208 +0.00(+0.00%)
Jan 13, 2010 0.9500 0.9500 0.9300 0.9400 433,015 +0.00(+0.00%)
Jan 12, 2010 0.9400 0.9600 0.9200 0.9400 653,215 +0.00(+0.00%)
Jan 11, 2010 0.9600 0.9800 0.9400 0.9400 504,652 -0.01(-1.05%)
Jan 08, 2010 0.9200 0.9600 0.9200 0.9500 281,548 +0.01(+1.06%)
Jan 07, 2010 0.9300 0.9400 0.9100 0.9400 328,629 +0.02(+2.17%)
Jan 06, 2010 0.9000 0.9400 0.9000 0.9200 482,734 +0.02(+2.22%)
Jan 05, 2010 0.8100 0.9000 0.8100 0.9000 891,100 +0.09(+11.11%)
Jan 04, 2010 0.8300 0.8300 0.8100 0.8100 124,751 +0.00(+0.00%)
Dec 31, 2009 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Dec 30, 2009 0.8000 0.8200 0.8000 0.8200 92,755 +0.03(+3.80%)
Dec 29, 2009 0.8000 0.8100 0.7900 0.7900 269,980 -0.01(-1.25%)
Dec 24, 2009 0.8000 0.8100 0.8000 0.8000 73,302 -0.02(-2.44%)
Dec 23, 2009 0.7900 0.8200 0.7900 0.8200 104,075 +0.03(+3.80%)
Dec 22, 2009 0.8000 0.8000 0.7800 0.7900 168,215 -0.01(-1.25%)
Dec 21, 2009 0.8100 0.8200 0.7900 0.8000 313,940 +0.00(+0.00%)
Dec 18, 2009 0.8200 0.8200 0.8000 0.8000 61,302 -0.01(-1.23%)
Dec 17, 2009 0.8300 0.8300 0.8100 0.8100 147,287 -0.02(-2.41%)
Dec 16, 2009 0.8400 0.8400 0.8300 0.8300 113,975 +0.00(+0.00%)
Dec 15, 2009 0.8400 0.8500 0.8200 0.8300 566,519 -0.01(-1.19%)
Dec 14, 2009 0.8100 0.8500 0.8100 0.8400 191,224 +0.03(+3.70%)
Dec 11, 2009 0.8200 0.8200 0.7900 0.8100 183,606 +0.00(+0.00%)
Dec 10, 2009 0.8200 0.8300 0.8100 0.8100 168,895 +0.00(+0.00%)
Dec 09, 2009 0.8300 0.8400 0.8100 0.8100 45,370 -0.02(-2.41%)
Dec 08, 2009 0.8200 0.8400 0.8200 0.8300 111,211 -0.01(-1.19%)
Dec 07, 2009 0.8500 0.8600 0.8200 0.8400 163,605 -0.01(-1.18%)
Dec 04, 2009 0.8500 0.8500 0.8300 0.8500 107,653 +0.00(+0.00%)
Dec 03, 2009 0.8100 0.8600 0.8100 0.8500 458,610 +0.01(+1.19%)
Dec 02, 2009 0.8500 0.8600 0.8200 0.8400 270,224 -0.02(-2.33%)
Dec 01, 2009 0.8400 0.8800 0.8300 0.8600 160,733 +0.03(+3.61%)
Nov 30, 2009 0.8200 0.8400 0.8100 0.8300 191,640 +0.02(+2.47%)
Nov 27, 2009 0.7900 0.8400 0.7900 0.8100 174,300 -0.01(-1.22%)
Nov 26, 2009 0.8100 0.8200 0.8100 0.8200 177,225 +0.03(+3.80%)
Nov 25, 2009 0.7900 0.8100 0.7900 0.7900 95,933 -0.02(-2.47%)
Nov 24, 2009 0.8000 0.8200 0.7900 0.8100 142,639 +0.01(+1.25%)
Nov 23, 2009 0.8200 0.8200 0.7800 0.8000 356,068 +0.00(+0.00%)
Nov 20, 2009 0.8200 0.8200 0.8000 0.8000 77,650 -0.02(-2.44%)
Nov 19, 2009 0.8000 0.8200 0.7900 0.8200 122,265 +0.03(+3.80%)
Nov 18, 2009 0.8200 0.8300 0.7900 0.7900 458,395 -0.04(-4.82%)
Nov 17, 2009 0.8500 0.8500 0.8200 0.8300 223,300 -0.02(-2.35%)
Nov 16, 2009 0.8500 0.8600 0.8300 0.8500 266,270 +0.01(+1.19%)
Nov 13, 2009 0.8400 0.8500 0.8200 0.8400 314,940 +0.01(+1.20%)
Nov 12, 2009 0.8500 0.8700 0.8300 0.8300 443,566 -0.03(-3.49%)
Nov 11, 2009 0.8800 0.8800 0.8400 0.8600 386,095 -0.02(-2.27%)
Nov 10, 2009 0.9200 0.9200 0.8800 0.8800 474,100 -0.03(-3.30%)
Nov 09, 2009 0.9500 0.9500 0.9100 0.9100 258,276 -0.05(-5.21%)
Nov 06, 2009 0.9200 0.9600 0.8800 0.9600 419,937 +0.04(+4.35%)
Nov 05, 2009 0.9100 0.9200 0.8900 0.9200 231,919 +0.02(+2.22%)
Nov 04, 2009 0.9000 0.9000 0.8800 0.9000 165,434 +0.01(+1.12%)
Nov 03, 2009 0.8700 0.9000 0.8600 0.8900 336,400 +0.00(+0.00%)
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.