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

Ur Energy Inc (TSX: URE )

2.070 -0.020 (-0.96%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 14, 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 30, 2015 0.7400 0.7400 0.7100 0.7200 64,074 -0.03(-4.00%)
Oct 29, 2015 0.7400 0.7500 0.7400 0.7500 8,078 +0.02(+2.74%)
Oct 28, 2015 0.7400 0.7600 0.7300 0.7300 22,235 -0.01(-1.35%)
Oct 27, 2015 0.7400 0.7500 0.7300 0.7400 8,836 -0.01(-1.33%)
Oct 26, 2015 0.7500 0.7500 0.7500 0.7500 4,500 +0.00(+0.00%)
Oct 23, 2015 0.7300 0.7500 0.7300 0.7500 31,500 +0.00(+0.00%)
Oct 22, 2015 0.7500 0.7500 0.7400 0.7500 30,965 -0.03(-3.85%)
Oct 21, 2015 0.7900 0.7900 0.7300 0.7800 28,000 +0.01(+1.30%)
Oct 20, 2015 0.8000 0.8000 0.7600 0.7700 19,330 +0.00(+0.00%)
Oct 19, 2015 0.7900 0.7900 0.7700 0.7700 25,600 -0.02(-2.53%)
Oct 16, 2015 0.7900 0.8000 0.7600 0.7900 15,600 -0.01(-1.25%)
Oct 15, 2015 0.8000 0.8100 0.8000 0.8000 8,200 +0.00(+0.00%)
Oct 14, 2015 0.8000 0.8200 0.8000 0.8000 6,500 -0.01(-1.23%)
Oct 13, 2015 0.8300 0.8300 0.8000 0.8100 11,550 -0.01(-1.22%)
Oct 09, 2015 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Oct 08, 2015 0.8500 0.8700 0.8100 0.8400 25,400 -0.01(-1.18%)
Oct 07, 2015 0.7800 0.8500 0.7800 0.8500 36,793 +0.06(+7.59%)
Oct 06, 2015 0.8000 0.8000 0.7800 0.7900 61,683 -0.03(-3.66%)
Oct 05, 2015 0.7800 0.8300 0.7600 0.8200 44,936 +0.06(+7.89%)
Oct 02, 2015 0.7300 0.7600 0.7200 0.7600 6,700 +0.02(+2.70%)
Oct 01, 2015 0.7600 0.7600 0.7400 0.7400 1,500 +0.00(+0.00%)
Sep 30, 2015 0.7300 0.7500 0.7300 0.7400 59,250 +0.01(+1.37%)
Sep 29, 2015 0.7500 0.7600 0.7200 0.7300 28,080 -0.04(-5.19%)
Sep 28, 2015 0.7900 0.7900 0.7500 0.7700 24,875 -0.03(-3.75%)
Sep 25, 2015 0.7700 0.8000 0.7600 0.8000 23,300 +0.03(+3.90%)
Sep 24, 2015 0.7900 0.8000 0.7700 0.7700 9,950 -0.01(-1.28%)
Sep 23, 2015 0.7700 0.7800 0.7700 0.7800 25,100 +0.01(+1.30%)
Sep 22, 2015 0.7800 0.7800 0.7600 0.7700 27,638 +0.00(+0.00%)
Sep 21, 2015 0.7900 0.8000 0.7600 0.7700 41,513 +0.02(+2.67%)
Sep 18, 2015 0.7800 0.8100 0.7500 0.7500 188,438 -0.05(-6.25%)
Sep 17, 2015 0.7900 0.8100 0.7500 0.8000 27,568 +0.01(+1.27%)
Sep 16, 2015 0.8100 0.8100 0.7800 0.7900 117,000 -0.03(-3.66%)
Sep 15, 2015 0.8000 0.8300 0.8000 0.8200 15,700 +0.00(+0.00%)
Sep 14, 2015 0.8300 0.8400 0.8200 0.8200 15,300 -0.03(-3.53%)
Sep 11, 2015 0.8500 0.8800 0.8300 0.8500 16,166 -0.01(-1.16%)
Sep 10, 2015 0.9000 0.9000 0.8600 0.8600 14,600 -0.04(-4.44%)
Sep 09, 2015 0.8600 0.9100 0.8600 0.9000 12,750 +0.04(+4.65%)
Sep 08, 2015 0.8600 0.8600 0.8200 0.8600 20,114 +0.00(+0.00%)
Sep 04, 2015 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Sep 03, 2015 0.8400 0.8500 0.8300 0.8500 3,700 +0.00(+0.00%)
Sep 02, 2015 0.8600 0.8700 0.8300 0.8500 32,230 -0.03(-3.41%)
Sep 01, 2015 0.8500 0.8800 0.8500 0.8800 22,600 +0.00(+0.00%)
Aug 31, 2015 0.8300 0.8800 0.8300 0.8800 27,300 +0.05(+6.02%)
Aug 28, 2015 0.7800 0.8400 0.7800 0.8300 35,780 +0.05(+6.41%)
Aug 27, 2015 0.7500 0.8100 0.7500 0.7800 74,429 +0.02(+2.63%)
Aug 26, 2015 0.7900 0.8000 0.7400 0.7600 27,700 +0.01(+1.33%)
Aug 25, 2015 0.7400 0.8000 0.7400 0.7500 18,800 +0.00(+0.00%)
Aug 24, 2015 0.7300 0.7900 0.7300 0.7500 53,580 -0.05(-6.25%)
Aug 21, 2015 0.8200 0.8300 0.7900 0.8000 38,200 +0.00(+0.00%)
Aug 20, 2015 0.8000 0.8500 0.7900 0.8000 35,000 +0.00(+0.00%)
Aug 19, 2015 0.8000 0.8200 0.7900 0.8000 8,500 +0.01(+1.27%)
Aug 18, 2015 0.8400 0.8400 0.7900 0.7900 41,900 -0.05(-5.95%)
Aug 17, 2015 0.8500 0.8500 0.8300 0.8400 12,500 -0.02(-2.33%)
Aug 14, 2015 0.8900 0.8900 0.8600 0.8600 21,475 -0.03(-3.37%)
Aug 13, 2015 0.9200 0.9200 0.8900 0.8900 22,963 -0.05(-5.32%)
Aug 12, 2015 0.9400 0.9400 0.9000 0.9400 90,537 -0.02(-2.08%)
Aug 11, 2015 0.9800 0.9800 0.9600 0.9600 9,200 -0.01(-1.03%)
Aug 10, 2015 1.020 1.020 0.9600 0.9700 20,611 -0.02(-2.02%)
Aug 07, 2015 0.9800 1.020 0.9600 0.9900 51,682 +0.02(+2.06%)
Aug 06, 2015 0.9000 0.9700 0.9000 0.9700 81,597 +0.05(+5.43%)
Aug 05, 2015 0.9000 0.9200 0.8900 0.9200 41,528 +0.03(+3.37%)
Aug 04, 2015 0.8400 0.9000 0.8400 0.8900 86,130 +0.06(+7.23%)
Jul 31, 2015 0.8300 0.8300 0.8300 0 +0.05(+6.41%)
Jul 30, 2015 0.8000 0.8100 0.7700 0.7800 61,422 -0.04(-4.88%)
Jul 29, 2015 0.7500 0.8300 0.7500 0.8200 38,715 +0.06(+7.89%)
Jul 28, 2015 0.7800 0.7800 0.7600 0.7600 59,143 -0.02(-2.56%)
Jul 27, 2015 0.8000 0.8100 0.7800 0.7800 42,710 -0.03(-3.70%)
Jul 24, 2015 0.8100 0.8400 0.8000 0.8100 60,830 -0.03(-3.57%)
Jul 23, 2015 0.8300 0.8400 0.8300 0.8400 11,500 +0.01(+1.20%)
Jul 22, 2015 0.8200 0.8300 0.8200 0.8300 2,500 +0.01(+1.22%)
Jul 21, 2015 0.7900 0.8600 0.7900 0.8200 28,703 +0.01(+1.23%)
Jul 20, 2015 0.8500 0.8500 0.7900 0.8100 68,501 -0.05(-5.81%)
Jul 17, 2015 0.8700 0.8800 0.8500 0.8600 22,340 -0.03(-3.37%)
Jul 16, 2015 0.8700 0.9100 0.8700 0.8900 23,055 +0.02(+2.30%)
Jul 15, 2015 0.8800 0.8800 0.8700 0.8700 9,790 +0.01(+1.16%)
Jul 14, 2015 0.8400 0.8800 0.8400 0.8600 49,134 +0.02(+2.38%)
Jul 13, 2015 0.8900 0.8900 0.8400 0.8400 95,950 -0.04(-4.55%)
Jul 10, 2015 0.9000 0.9000 0.8600 0.8800 100,000 -0.01(-1.12%)
Jul 09, 2015 0.9000 0.9400 0.8850 0.8900 64,925 -0.02(-2.20%)
Jul 08, 2015 0.9300 0.9400 0.8600 0.9100 96,818 -0.04(-4.21%)
Jul 07, 2015 1.010 1.020 0.9300 0.9500 119,738 -0.02(-2.06%)
Jul 06, 2015 1.000 1.000 0.9700 0.9700 14,180 -0.01(-1.02%)
Jul 03, 2015 0.9700 1.000 0.9700 0.9800 12,980 +0.01(+1.03%)
Jul 02, 2015 0.9700 0.9900 0.9500 0.9700 218,700 +0.00(+0.00%)
Jun 30, 2015 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
Jun 29, 2015 0.9800 1.030 0.9600 0.9900 81,281 -0.01(-1.00%)
Jun 26, 2015 1.010 1.010 0.9900 1.000 27,100 +0.00(+0.00%)
Jun 25, 2015 1.010 1.010 0.9900 1.000 82,669 -0.02(-1.96%)
Jun 24, 2015 1.020 1.040 1.000 1.020 50,952 +0.00(+0.00%)
Jun 23, 2015 1.020 1.040 1.000 1.020 56,450 +0.00(+0.00%)
Jun 22, 2015 1.080 1.080 1.020 1.020 85,581 -0.06(-5.56%)
Jun 19, 2015 1.030 1.080 1.030 1.080 53,041 +0.06(+5.88%)
Jun 18, 2015 1.030 1.030 1.010 1.020 81,849 -0.01(-0.97%)
Jun 17, 2015 1.030 1.040 1.020 1.030 95,839 +0.00(+0.00%)
Jun 16, 2015 1.040 1.050 1.020 1.030 67,755 -0.01(-0.96%)
Jun 15, 2015 1.050 1.080 1.010 1.040 47,308 -0.02(-1.89%)
Jun 12, 2015 1.070 1.080 1.060 1.060 15,000 -0.01(-0.93%)
Jun 11, 2015 1.080 1.090 1.070 1.070 24,600 -0.03(-2.73%)
Jun 10, 2015 1.120 1.120 1.080 1.100 12,400 +0.01(+0.92%)
Jun 09, 2015 1.120 1.120 1.080 1.090 28,217 -0.03(-2.68%)
Jun 08, 2015 1.100 1.120 1.100 1.120 35,518 +0.00(+0.00%)
Jun 05, 2015 1.140 1.140 1.100 1.120 32,000 -0.03(-2.61%)
Jun 04, 2015 1.110 1.150 1.100 1.150 25,050 +0.04(+3.60%)
Jun 03, 2015 1.120 1.130 1.100 1.110 40,700 -0.01(-0.89%)
Jun 02, 2015 1.130 1.150 1.120 1.120 25,910 -0.03(-2.61%)
Jun 01, 2015 1.110 1.160 1.110 1.150 14,650 +0.02(+1.77%)
May 29, 2015 1.140 1.140 1.120 1.130 12,100 -0.01(-0.88%)
May 28, 2015 1.160 1.160 1.140 1.140 6,400 +0.00(+0.00%)
May 27, 2015 1.150 1.160 1.140 1.140 14,000 +0.00(+0.00%)
May 26, 2015 1.130 1.140 1.130 1.140 60,810 +0.00(+0.00%)
May 25, 2015 1.140 1.140 1.140 1.140 1,400 -0.01(-0.87%)
May 22, 2015 1.140 1.160 1.120 1.150 50,100 +0.01(+0.88%)
May 21, 2015 1.150 1.150 1.120 1.140 38,799 +0.00(+0.00%)
May 20, 2015 1.140 1.150 1.130 1.140 35,870 -0.02(-1.72%)
May 19, 2015 1.130 1.160 1.130 1.160 43,100 -0.01(-0.85%)
May 15, 2015 1.170 1.170 1.170 0 -0.07(-5.65%)
May 14, 2015 1.170 1.280 1.170 1.240 102,939 +0.02(+1.64%)
May 13, 2015 1.150 1.230 1.150 1.220 81,938 +0.08(+7.02%)
May 12, 2015 1.120 1.150 1.110 1.140 76,478 +0.02(+1.79%)
May 11, 2015 1.110 1.120 1.110 1.120 3,405 +0.01(+0.90%)
May 08, 2015 1.130 1.130 1.110 1.110 11,587 +0.00(+0.00%)
May 07, 2015 1.140 1.140 1.100 1.110 51,940 +0.00(+0.00%)
May 06, 2015 1.130 1.150 1.110 1.110 34,085 -0.04(-3.48%)
May 05, 2015 1.150 1.180 1.140 1.150 16,100 +0.02(+1.77%)
May 04, 2015 1.130 1.150 1.130 1.130 26,800 -0.01(-0.88%)
May 01, 2015 1.140 1.180 1.140 1.140 19,110 -0.02(-1.72%)
Apr 30, 2015 1.180 1.180 1.150 1.160 24,140 -0.04(-3.33%)
Apr 29, 2015 1.200 1.250 1.190 1.200 26,087 +0.02(+1.69%)
Apr 28, 2015 1.200 1.250 1.170 1.180 148,650 -0.03(-2.48%)
Apr 27, 2015 1.250 1.260 1.200 1.210 87,915 -0.04(-3.20%)
Apr 24, 2015 1.240 1.310 1.240 1.250 153,811 -0.02(-1.57%)
Apr 23, 2015 1.250 1.280 1.220 1.270 116,503 +0.01(+0.79%)
Apr 22, 2015 1.160 1.260 1.130 1.260 236,104 +0.12(+10.53%)
Apr 21, 2015 1.150 1.160 1.120 1.140 34,725 +0.01(+0.88%)
Apr 20, 2015 1.090 1.140 1.090 1.130 54,400 +0.06(+5.61%)
Apr 17, 2015 1.090 1.100 1.060 1.070 87,800 -0.02(-1.83%)
Apr 16, 2015 1.110 1.110 1.070 1.090 31,000 -0.01(-0.91%)
Apr 15, 2015 1.110 1.140 1.090 1.100 58,900 +0.01(+0.92%)
Apr 14, 2015 1.110 1.120 1.090 1.090 55,512 -0.02(-1.80%)
Apr 13, 2015 1.070 1.120 1.030 1.110 81,893 +0.04(+3.74%)
Apr 10, 2015 1.100 1.100 1.050 1.070 204,925 -0.03(-2.73%)
Apr 09, 2015 1.120 1.120 1.090 1.100 56,022 -0.02(-1.79%)
Apr 08, 2015 1.140 1.140 1.100 1.120 110,534 -0.03(-2.61%)
Apr 07, 2015 1.150 1.150 1.130 1.150 66,474 +0.00(+0.00%)
Apr 06, 2015 1.170 1.190 1.150 1.150 44,619 -0.04(-3.36%)
Apr 02, 2015 1.190 1.190 1.190 0 +0.02(+1.71%)
Apr 01, 2015 1.220 1.220 1.150 1.170 25,350 -0.03(-2.50%)
Mar 31, 2015 1.250 1.250 1.190 1.200 55,435 -0.06(-4.76%)
Mar 30, 2015 1.240 1.260 1.200 1.260 26,090 +0.02(+1.61%)
Mar 27, 2015 1.270 1.270 1.220 1.240 8,851 +0.01(+0.81%)
Mar 26, 2015 1.280 1.280 1.230 1.230 225,440 +0.00(+0.00%)
Mar 25, 2015 1.270 1.310 1.220 1.230 54,899 -0.04(-3.15%)
Mar 24, 2015 1.210 1.270 1.210 1.270 77,339 +0.05(+4.10%)
Mar 23, 2015 1.200 1.240 1.190 1.220 27,626 +0.02(+1.67%)
Mar 20, 2015 1.220 1.250 1.200 1.200 44,106 -0.02(-1.64%)
Mar 19, 2015 1.220 1.240 1.220 1.220 19,828 +0.03(+2.52%)
Mar 18, 2015 1.230 1.230 1.190 1.190 14,741 -0.01(-0.83%)
Mar 17, 2015 1.220 1.220 1.200 1.200 14,991 -0.01(-0.83%)
Mar 16, 2015 1.170 1.220 1.170 1.210 61,306 +0.02(+1.68%)
Mar 13, 2015 1.200 1.220 1.180 1.190 147,594 -0.03(-2.46%)
Mar 12, 2015 1.240 1.240 1.220 1.220 17,805 -0.01(-0.81%)
Mar 11, 2015 1.210 1.250 1.210 1.230 46,650 +0.01(+0.82%)
Mar 10, 2015 1.320 1.320 1.210 1.220 114,551 -0.08(-6.15%)
Mar 09, 2015 1.310 1.320 1.290 1.300 108,400 +0.01(+0.78%)
Mar 06, 2015 1.310 1.350 1.250 1.290 292,576 -0.03(-2.27%)
Mar 05, 2015 1.190 1.340 1.190 1.320 467,007 +0.17(+14.78%)
Mar 04, 2015 1.210 1.150 1.150 379,885 +0.00(+0.00%)
Mar 03, 2015 1.160 1.150 255,200 +0.04(+3.60%)
Mar 02, 2015 1.120 1.120 1.110 1.110 28,600 +0.01(+0.91%)
Feb 27, 2015 1.130 1.140 1.100 1.100 12,900 -0.01(-0.90%)
Feb 26, 2015 1.130 1.100 1.110 25,675 -0.02(-1.77%)
Feb 25, 2015 1.120 1.150 1.120 1.130 15,560 -0.02(-1.74%)
Feb 24, 2015 1.140 1.150 1.120 1.150 15,553 +0.04(+3.60%)
Feb 23, 2015 1.150 1.150 1.110 1.110 70,180 -0.04(-3.48%)
Feb 20, 2015 1.120 1.150 1.120 1.150 50,550 +0.03(+2.68%)
Feb 19, 2015 1.150 1.150 1.120 1.120 32,350 -0.03(-2.61%)
Feb 18, 2015 1.190 1.190 1.150 1.150 33,088 -0.03(-2.54%)
Feb 17, 2015 1.120 1.180 1.090 1.180 119,305 +0.08(+7.27%)
Feb 13, 2015 1.100 1.100 1.100 0 +0.02(+1.85%)
Feb 12, 2015 1.100 1.100 1.080 1.080 23,191 +0.00(+0.00%)
Feb 11, 2015 1.120 1.120 1.080 1.080 31,761 -0.06(-5.26%)
Feb 10, 2015 1.130 1.150 1.120 1.140 84,578 +0.00(+0.00%)
Feb 09, 2015 1.110 1.150 1.090 1.140 72,434 -0.01(-0.87%)
Feb 06, 2015 1.050 1.150 1.050 1.150 234,881 +0.10(+9.52%)
Feb 05, 2015 1.020 1.050 1.020 1.050 87,235 +0.04(+3.96%)
Feb 04, 2015 0.9800 1.010 0.9800 1.010 8,300 +0.00(+0.00%)
Feb 03, 2015 1.000 1.030 0.9800 1.010 97,378 +0.02(+2.02%)
Feb 02, 2015 0.9600 0.9900 0.9600 0.9900 36,250 +0.03(+3.13%)
Jan 30, 2015 0.9900 0.9900 0.9600 0.9600 90,713 -0.02(-2.04%)
Jan 29, 2015 0.9900 0.9900 0.9700 0.9800 60,810 +0.00(+0.00%)
Jan 28, 2015 0.9700 1.000 0.9700 0.9800 29,740 +0.00(+0.00%)
Jan 27, 2015 0.9800 0.9900 0.9700 0.9800 44,526 -0.01(-1.01%)
Jan 26, 2015 0.9800 1.000 0.9800 0.9900 28,380 +0.02(+2.06%)
Jan 23, 2015 0.9900 0.9900 0.9600 0.9700 43,827 -0.01(-1.02%)
Jan 22, 2015 1.000 1.010 0.9800 0.9800 17,800 -0.02(-2.00%)
Jan 21, 2015 0.9900 1.020 0.9800 1.000 49,100 +0.00(+0.00%)
Jan 20, 2015 0.9700 1.000 0.9600 1.000 62,966 +0.03(+3.09%)
Jan 19, 2015 0.9600 0.9800 0.9500 0.9700 37,918 -0.02(-2.02%)
Jan 16, 2015 0.9500 1.000 0.9500 0.9900 26,006 +0.04(+4.21%)
Jan 15, 2015 0.9700 0.9800 0.9400 0.9500 40,629 -0.02(-2.06%)
Jan 14, 2015 1.000 1.000 0.9400 0.9700 140,659 -0.04(-3.96%)
Jan 13, 2015 1.020 1.020 1.000 1.010 33,320 -0.01(-0.98%)
Jan 12, 2015 1.040 1.040 1.010 1.020 37,130 +0.00(+0.00%)
Jan 09, 2015 1.020 1.030 1.020 1.020 5,805 -0.02(-1.92%)
Jan 08, 2015 1.000 1.050 1.000 1.040 55,700 +0.02(+1.96%)
Jan 07, 2015 1.010 1.020 0.9900 1.020 19,521 +0.01(+0.99%)
Jan 06, 2015 1.030 1.030 1.010 1.010 16,500 +0.01(+1.00%)
Jan 05, 2015 1.010 1.050 1.000 1.000 47,350 -0.01(-0.99%)
Jan 02, 2015 1.030 1.030 1.010 1.010 13,240 +0.02(+2.02%)
Dec 31, 2014 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Dec 30, 2014 1.020 1.030 1.000 1.000 74,800 -0.02(-1.96%)
Dec 29, 2014 1.050 1.070 1.010 1.020 42,402 -0.02(-1.92%)
Dec 24, 2014 1.040 1.040 1.040 0 -0.01(-0.95%)
Dec 23, 2014 1.070 1.085 1.050 1.050 24,897 -0.01(-0.94%)
Dec 22, 2014 1.090 1.090 1.030 1.060 37,416 -0.02(-1.85%)
Dec 19, 2014 1.040 1.090 1.040 1.080 119,806 +0.06(+5.88%)
Dec 18, 2014 1.070 1.070 0.9800 1.020 68,184 +0.00(+0.00%)
Dec 17, 2014 0.9700 1.050 0.9700 1.020 69,840 +0.06(+6.25%)
Dec 16, 2014 0.9600 0.9600 43,977 -0.06(-5.88%)
Dec 15, 2014 1.040 1.040 0.9900 1.020 24,369 +0.01(+0.99%)
Dec 12, 2014 1.040 1.040 1.010 1.010 59,150 -0.01(-0.98%)
Dec 11, 2014 0.9800 1.030 0.9800 1.020 39,349 +0.00(+0.00%)
Dec 10, 2014 1.000 1.040 0.9900 1.020 25,004 +0.00(+0.00%)
Dec 09, 2014 1.000 1.020 1.000 1.020 12,425 +0.01(+0.99%)
Dec 08, 2014 1.020 1.020 0.9900 1.010 86,379 -0.04(-3.81%)
Dec 05, 2014 1.010 1.070 1.000 1.050 31,517 +0.04(+3.96%)
Dec 04, 2014 1.060 1.060 1.010 1.010 32,100 -0.04(-3.81%)
Dec 03, 2014 1.030 1.070 1.020 1.050 58,172 +0.05(+5.00%)
Dec 02, 2014 0.9100 1.040 0.9100 1.000 75,076 +0.07(+7.53%)
Dec 01, 2014 0.9600 0.9600 0.9100 0.9300 310,192 -0.03(-3.12%)
Nov 28, 2014 0.9700 0.9900 0.9500 0.9600 54,544 +0.00(+0.00%)
Nov 27, 2014 0.9900 0.9900 0.9600 0.9600 43,547 -0.05(-4.95%)
Nov 26, 2014 1.000 1.040 1.000 1.010 131,970 +0.01(+1.00%)
Nov 25, 2014 0.9800 1.030 0.9800 1.000 110,125 -0.01(-0.99%)
Nov 24, 2014 1.080 1.080 0.9900 1.010 165,475 -0.06(-5.61%)
Nov 21, 2014 1.120 1.120 1.050 1.070 47,485 +0.02(+1.90%)
Nov 20, 2014 1.050 1.060 1.050 1.050 44,436 +0.00(+0.00%)
Nov 19, 2014 1.090 1.090 1.050 1.050 157,030 -0.03(-2.78%)
Nov 18, 2014 1.070 1.100 1.050 1.080 523,556 +0.01(+0.93%)
Nov 17, 2014 1.100 1.110 1.070 1.070 239,850 -0.01(-0.93%)
Nov 14, 2014 1.050 1.090 1.040 1.080 191,224 +0.05(+4.85%)
Nov 13, 2014 1.100 1.120 1.030 1.030 283,483 -0.08(-7.21%)
Nov 12, 2014 1.120 1.150 1.110 1.110 92,848 -0.03(-2.63%)
Nov 11, 2014 1.160 1.200 1.120 1.140 140,770 +0.00(+0.00%)
Nov 10, 2014 1.100 1.220 1.100 1.140 533,903 +0.08(+7.55%)
Nov 07, 2014 0.9200 1.090 0.9200 1.060 573,052 +0.15(+16.48%)
Nov 06, 2014 0.9300 0.9300 0.8600 0.9100 83,460 +0.01(+1.11%)
Nov 05, 2014 0.9300 0.9400 0.8900 0.9000 43,898 -0.02(-2.17%)
Nov 04, 2014 0.9300 0.9300 0.9050 0.9200 40,784 +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.