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 (%)
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%)
Nov 02, 2009 0.8900 0.9200 0.8800 0.8900 307,760 -0.01(-1.11%)
Oct 30, 2009 0.9000 0.9100 0.8700 0.9000 303,807 -0.01(-1.10%)
Oct 29, 2009 0.9100 0.9300 0.9000 0.9100 293,649 +0.02(+2.25%)
Oct 28, 2009 0.9300 0.9300 0.8900 0.8900 179,683 -0.04(-4.30%)
Oct 27, 2009 0.9500 0.9500 0.9200 0.9300 183,055 -0.01(-1.06%)
Oct 26, 2009 1.000 1.000 0.9200 0.9400 816,829 -0.06(-6.00%)
Oct 23, 2009 1.010 1.000 0.9800 1.000 148,917 +0.01(+1.01%)
Oct 22, 2009 1.020 1.030 0.9900 0.9900 544,583 -0.04(-3.88%)
Oct 21, 2009 1.040 1.050 1.000 1.030 971,848 +0.00(+0.00%)
Oct 20, 2009 0.9800 1.040 0.9900 1.030 2,450,755 +0.07(+7.29%)
Oct 19, 2009 0.9700 0.9900 0.9600 0.9600 912,600 +0.00(+0.00%)
Oct 16, 2009 0.9800 1.000 0.9600 0.9600 243,801 -0.03(-3.03%)
Oct 15, 2009 1.000 1.010 0.9800 0.9900 438,132 -0.01(-1.00%)
Oct 14, 2009 1.000 1.020 1.000 1.000 219,700 -0.02(-1.96%)
Oct 13, 2009 1.030 1.030 0.9900 1.020 556,049 +0.01(+0.99%)
Oct 09, 2009 1.010 1.030 1.010 1.010 227,241 -0.02(-1.94%)
Oct 08, 2009 1.000 1.050 0.9900 1.030 954,597 +0.05(+5.10%)
Oct 07, 2009 0.9200 0.9900 0.9100 0.9800 358,959 +0.06(+6.52%)
Oct 06, 2009 0.9300 0.9500 0.9100 0.9200 307,674 +0.01(+1.10%)
Oct 05, 2009 0.8800 0.9100 0.8700 0.9100 92,598 +0.02(+2.25%)
Oct 02, 2009 0.8700 0.8900 0.8700 0.8900 142,040 +0.00(+0.00%)
Oct 01, 2009 0.9300 0.9300 0.8900 0.8900 300,541 -0.03(-3.26%)
Sep 30, 2009 0.9500 0.9500 0.9200 0.9200 143,185 -0.01(-1.08%)
Sep 29, 2009 0.9400 0.9500 0.9200 0.9300 177,475 -0.01(-1.06%)
Sep 28, 2009 0.9400 0.9600 0.9400 0.9400 112,600 -0.01(-1.05%)
Sep 25, 2009 0.9300 0.9700 0.9200 0.9500 766,299 +0.01(+1.06%)
Sep 24, 2009 0.9800 0.9800 0.9300 0.9400 200,800 -0.02(-2.08%)
Sep 23, 2009 0.9500 0.9700 0.9400 0.9600 97,490 +0.02(+2.13%)
Sep 22, 2009 0.9300 0.9700 0.9300 0.9400 288,365 +0.02(+2.17%)
Sep 21, 2009 0.9200 0.9200 0.9100 0.9200 125,172 +0.00(+0.00%)
Sep 18, 2009 0.9300 0.9300 0.9100 0.9200 435,738 +0.00(+0.00%)
Sep 17, 2009 0.9700 1.000 0.9200 0.9200 906,455 -0.05(-5.15%)
Sep 16, 2009 0.9200 0.9800 0.9100 0.9700 1,806,914 +0.04(+4.30%)
Sep 15, 2009 0.9100 0.9300 0.9100 0.9300 318,199 +0.00(+0.00%)
Sep 14, 2009 0.9300 0.9300 0.9000 0.9300 240,218 +0.00(+0.00%)
Sep 11, 2009 0.9200 0.9300 0.9100 0.9300 240,187 +0.01(+1.09%)
Sep 10, 2009 0.9200 0.9300 0.9000 0.9200 131,050 +0.00(+0.00%)
Sep 09, 2009 0.9200 0.9200 0.9100 0.9200 132,248 +0.00(+0.00%)
Sep 08, 2009 0.9200 0.9200 0.9000 0.9200 234,473 +0.00(+0.00%)
Sep 04, 2009 0.9200 0.9200 0.9000 0.9200 133,150 +0.00(+0.00%)
Sep 03, 2009 0.9100 0.9400 0.8900 0.9200 214,118 +0.02(+2.22%)
Sep 02, 2009 0.9100 0.9200 0.8800 0.9000 223,000 +0.00(+0.00%)
Sep 01, 2009 0.9100 0.9300 0.9000 0.9000 115,904 -0.02(-2.17%)
Aug 31, 2009 0.9200 0.9200 0.9000 0.9200 142,389 +0.00(+0.00%)
Aug 28, 2009 0.9200 0.9200 0.9000 0.9200 169,316 +0.00(+0.00%)
Aug 27, 2009 0.9100 0.9200 0.9000 0.9200 173,942 +0.03(+3.37%)
Aug 26, 2009 0.9100 0.9200 0.8800 0.8900 346,354 -0.02(-2.20%)
Aug 25, 2009 0.9400 0.9400 0.9100 0.9100 523,735 -0.03(-3.19%)
Aug 24, 2009 0.9500 0.9500 0.9400 0.9400 232,764 -0.01(-1.05%)
Aug 21, 2009 0.9500 0.9700 0.9300 0.9500 232,213 +0.01(+1.06%)
Aug 20, 2009 0.9700 0.9700 0.9100 0.9400 153,450 -0.01(-1.05%)
Aug 19, 2009 0.9500 0.9500 0.9400 0.9500 109,760 +0.00(+0.00%)
Aug 18, 2009 0.9600 0.9700 0.9500 0.9500 82,888 -0.01(-1.04%)
Aug 17, 2009 1.000 1.000 0.9500 0.9600 185,445 -0.05(-4.95%)
Aug 14, 2009 1.010 1.020 0.9800 1.010 117,597 +0.01(+1.00%)
Aug 13, 2009 1.020 1.030 0.9800 1.000 157,530 +0.01(+1.01%)
Aug 12, 2009 1.000 1.060 0.9700 0.9900 1,057,930 -0.03(-2.94%)
Aug 11, 2009 1.060 1.070 1.020 1.020 122,888 -0.05(-4.67%)
Aug 10, 2009 1.130 1.130 1.050 1.070 176,853 -0.06(-5.31%)
Aug 07, 2009 1.030 1.140 1.010 1.130 426,917 +0.08(+7.62%)
Aug 06, 2009 1.030 1.050 1.000 1.050 298,704 +0.05(+5.00%)
Aug 05, 2009 1.010 1.010 1.000 1.000 109,406 -0.01(-0.99%)
Aug 04, 2009 1.000 1.040 0.9900 1.010 162,368 +0.01(+1.00%)
Jul 31, 2009 1.030 1.030 0.9800 1.000 266,241 +0.00(+0.00%)
Jul 30, 2009 1.010 1.040 1.000 1.000 150,800 +0.00(+0.00%)
Jul 29, 2009 1.020 1.020 1.000 1.000 113,304 -0.01(-0.99%)
Jul 28, 2009 1.060 1.060 1.000 1.010 173,008 -0.04(-3.81%)
Jul 27, 2009 1.000 1.060 1.000 1.050 158,949 +0.05(+5.00%)
Jul 24, 2009 1.060 1.060 1.000 1.000 146,285 -0.02(-1.96%)
Jul 23, 2009 1.000 1.050 1.000 1.020 233,436 +0.02(+2.00%)
Jul 22, 2009 1.040 1.040 1.000 1.000 213,568 -0.07(-6.54%)
Jul 21, 2009 1.060 1.080 1.060 1.070 126,710 +0.01(+0.94%)
Jul 20, 2009 1.020 1.080 1.020 1.060 69,100 +0.00(+0.00%)
Jul 17, 2009 1.080 1.080 1.040 1.060 119,560 +0.02(+1.92%)
Jul 16, 2009 1.040 1.040 1.020 1.040 28,587 +0.00(+0.00%)
Jul 15, 2009 1.020 1.080 1.020 1.040 168,947 +0.04(+4.00%)
Jul 14, 2009 0.9800 1.030 0.9700 1.000 103,670 +0.02(+2.04%)
Jul 13, 2009 0.9600 0.9800 0.9600 0.9800 33,190 +0.01(+1.03%)
Jul 10, 2009 0.9300 0.9700 0.9300 0.9700 108,900 +0.00(+0.00%)
Jul 09, 2009 0.9300 0.9700 0.9200 0.9700 136,185 +0.04(+4.30%)
Jul 08, 2009 0.9600 0.9900 0.9200 0.9300 231,381 -0.03(-3.12%)
Jul 07, 2009 0.9600 1.010 0.9500 0.9600 393,636 +0.00(+0.00%)
Jul 06, 2009 0.9300 0.9600 0.9200 0.9600 133,520 +0.03(+3.23%)
Jul 03, 2009 0.9400 0.9400 0.9100 0.9300 33,163 -0.01(-1.06%)
Jul 02, 2009 0.9200 0.9600 0.9100 0.9400 172,951 +0.04(+4.44%)
Jun 30, 2009 0.9300 0.9300 0.8800 0.9000 476,560 -0.03(-3.23%)
Jun 29, 2009 0.9600 0.9600 0.9200 0.9300 195,347 -0.02(-2.11%)
Jun 26, 2009 0.9700 0.9700 0.9200 0.9500 256,600 -0.01(-1.04%)
Jun 25, 2009 0.8900 0.9600 0.9200 0.9600 525,337 +0.08(+9.09%)
Jun 24, 2009 0.8600 0.9300 0.8500 0.8800 469,994 +0.02(+2.33%)
Jun 23, 2009 0.8700 0.8800 0.8200 0.8600 430,507 +0.02(+2.38%)
Jun 22, 2009 0.9100 0.9100 0.8300 0.8400 724,501 -0.07(-7.69%)
Jun 19, 2009 0.9200 0.9200 0.9100 0.9100 570,399 -0.01(-1.09%)
Jun 18, 2009 0.9400 0.9500 0.8900 0.9200 1,429,892 -0.02(-2.13%)
Jun 17, 2009 1.020 1.020 0.9300 0.9400 970,214 -0.09(-8.74%)
Jun 16, 2009 1.070 1.100 1.000 1.030 315,041 -0.04(-3.74%)
Jun 15, 2009 1.080 1.090 1.050 1.070 293,626 -0.02(-1.83%)
Jun 12, 2009 1.080 1.100 1.060 1.090 262,032 +0.00(+0.00%)
Jun 11, 2009 1.100 1.110 1.060 1.090 416,970 +0.02(+1.87%)
Jun 10, 2009 1.130 1.130 1.070 1.070 365,324 -0.03(-2.73%)
Jun 09, 2009 1.100 1.110 1.070 1.100 344,809 +0.01(+0.92%)
Jun 08, 2009 1.120 1.140 1.080 1.090 468,953 -0.05(-4.39%)
Jun 05, 2009 1.150 1.150 1.120 1.140 171,531 -0.01(-0.87%)
Jun 04, 2009 1.120 1.170 1.120 1.150 192,252 +0.00(+0.00%)
Jun 03, 2009 1.180 1.180 1.100 1.150 410,186 -0.03(-2.54%)
Jun 02, 2009 1.200 1.200 1.170 1.180 397,178 -0.02(-1.67%)
Jun 01, 2009 1.190 1.210 1.150 1.200 521,221 -0.01(-0.83%)
May 29, 2009 1.160 1.210 1.120 1.210 647,939 +0.06(+5.22%)
May 28, 2009 1.060 1.160 1.060 1.150 410,352 +0.09(+8.49%)
May 27, 2009 1.130 1.140 1.020 1.060 725,957 -0.07(-6.19%)
May 26, 2009 1.190 1.190 1.130 1.130 742,768 -0.07(-5.83%)
May 25, 2009 1.190 1.220 1.170 1.200 144,087 +0.01(+0.84%)
May 22, 2009 1.220 1.220 1.180 1.190 164,950 -0.01(-0.83%)
May 21, 2009 1.240 1.240 1.190 1.200 893,522 -0.04(-3.23%)
May 20, 2009 1.260 1.310 1.230 1.240 435,604 -0.01(-0.80%)
May 19, 2009 1.210 1.290 1.190 1.250 1,040,751 +0.07(+5.93%)
May 15, 2009 1.220 1.220 1.180 1.180 386,065 -0.02(-1.67%)
May 14, 2009 1.200 1.220 1.160 1.200 1,110,906 -0.03(-2.44%)
May 13, 2009 1.350 1.360 1.180 1.230 1,229,549 -0.12(-8.89%)
May 12, 2009 1.300 1.390 1.250 1.350 3,997,232 +0.10(+8.00%)
May 11, 2009 1.200 1.250 1.160 1.250 601,734 +0.04(+3.31%)
May 08, 2009 1.220 1.220 1.170 1.210 661,094 +0.05(+4.31%)
May 07, 2009 1.230 1.250 1.150 1.160 998,710 -0.05(-4.13%)
May 06, 2009 1.210 1.220 1.160 1.210 527,949 +0.07(+6.14%)
May 05, 2009 1.220 1.220 1.120 1.140 1,959,931 -0.06(-5.00%)
May 04, 2009 1.180 1.250 1.180 1.200 1,367,356 +0.07(+6.19%)
May 01, 2009 1.100 1.150 1.040 1.130 1,181,588 +0.10(+9.71%)
Apr 30, 2009 1.210 1.250 1.020 1.030 3,269,679 -0.12(-10.43%)
Apr 29, 2009 1.120 1.200 1.120 1.150 1,659,696 +0.08(+7.48%)
Apr 28, 2009 1.140 1.140 1.070 1.070 1,625,473 -0.07(-6.14%)
Apr 27, 2009 1.020 1.220 1.010 1.140 3,120,716 +0.14(+14.00%)
Apr 24, 2009 0.9300 1.070 0.9200 1.000 2,976,944 +0.08(+8.70%)
Apr 23, 2009 0.8500 0.9300 0.8500 0.9200 956,420 +0.07(+8.24%)
Apr 22, 2009 0.8100 0.8500 0.7900 0.8500 1,023,425 +0.05(+6.25%)
Apr 21, 2009 0.7200 0.8100 0.7200 0.8000 581,231 +0.06(+8.11%)
Apr 20, 2009 0.8600 0.8600 0.7000 0.7400 791,724 -0.12(-13.95%)
Apr 17, 2009 0.8800 0.8800 0.8500 0.8600 354,786 -0.01(-1.15%)
Apr 16, 2009 0.8000 0.9100 0.7900 0.8700 1,278,400 +0.07(+8.75%)
Apr 15, 2009 0.7800 0.8600 0.7800 0.8000 2,929,060 +0.03(+3.90%)
Apr 14, 2009 0.7400 0.8000 0.7100 0.7700 1,006,086 +0.05(+6.94%)
Apr 13, 2009 0.7000 0.7200 0.6800 0.7200 2,149,079 +0.02(+2.86%)
Apr 09, 2009 0.6800 0.7400 0.6700 0.7000 635,008 +0.02(+2.94%)
Apr 08, 2009 0.6900 0.7400 0.6700 0.6800 152,772 +0.01(+1.49%)
Apr 07, 2009 0.7000 0.7200 0.6500 0.6700 366,803 -0.03(-4.29%)
Apr 06, 2009 0.7200 0.7200 0.6700 0.7000 312,381 -0.02(-2.78%)
Apr 03, 2009 0.7300 0.7400 0.6400 0.7200 171,071 -0.02(-2.70%)
Apr 02, 2009 0.7000 0.7400 0.6900 0.7400 380,290 +0.04(+5.71%)
Apr 01, 2009 0.6400 0.7000 0.6400 0.7000 376,762 +0.05(+7.69%)
Mar 31, 2009 0.6600 0.6700 0.6400 0.6500 322,878 +0.02(+3.17%)
Mar 30, 2009 0.6600 0.7000 0.6300 0.6300 89,702 -0.05(-7.35%)
Mar 26, 2009 0.6900 0.7000 0.6500 0.6800 489,261 +0.00(+0.00%)
Mar 25, 2009 0.6300 0.6800 0.6100 0.6800 390,125 +0.06(+9.68%)
Mar 24, 2009 0.6400 0.6500 0.6100 0.6200 148,357 +0.00(+0.00%)
Mar 23, 2009 0.6100 0.6300 0.6100 0.6200 341,264 +0.01(+1.64%)
Mar 20, 2009 0.6400 0.6500 0.6000 0.6100 830,797 -0.03(-4.69%)
Mar 19, 2009 0.6600 0.6600 0.6300 0.6400 366,455 +0.01(+1.59%)
Mar 18, 2009 0.6400 0.6500 0.6200 0.6300 231,230 -0.02(-3.08%)
Mar 17, 2009 0.6700 0.6700 0.6500 0.6500 311,985 -0.01(-1.52%)
Mar 16, 2009 0.7000 0.7000 0.6600 0.6600 73,453 -0.02(-2.94%)
Mar 13, 2009 0.6600 0.6800 0.6500 0.6800 44,680 +0.02(+3.03%)
Mar 12, 2009 0.6400 0.6800 0.6400 0.6600 56,973 +0.02(+3.13%)
Mar 11, 2009 0.6500 0.6700 0.6400 0.6400 48,257 +0.00(+0.00%)
Mar 10, 2009 0.6700 0.6700 0.6400 0.6400 154,840 +0.00(+0.00%)
Mar 09, 2009 0.6300 0.6700 0.6200 0.6400 40,405 +0.00(+0.00%)
Mar 06, 2009 0.6500 0.6500 0.6100 0.6400 171,150 -0.03(-4.48%)
Mar 05, 2009 0.6800 0.6800 0.6500 0.6700 24,684 +0.00(+0.00%)
Mar 04, 2009 0.7000 0.7100 0.6700 0.6700 107,065 +0.04(+6.35%)
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.