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 (%)
Apr 30, 2008 1.470 1.500 1.370 1.440 2,168,544 -0.05(-3.36%)
Apr 29, 2008 1.520 1.530 1.450 1.490 804,333 -0.04(-2.61%)
Apr 28, 2008 1.600 1.610 1.460 1.530 546,760 -0.08(-4.97%)
Apr 25, 2008 1.650 1.650 1.600 1.610 153,882 -0.03(-1.83%)
Apr 24, 2008 1.650 1.660 1.610 1.640 232,818 -0.08(-4.65%)
Apr 23, 2008 1.780 1.790 1.670 1.720 464,462 -0.08(-4.44%)
Apr 22, 2008 1.830 1.830 1.790 1.800 125,743 +0.00(+0.00%)
Apr 21, 2008 1.830 1.830 1.780 1.800 219,970 -0.02(-1.10%)
Apr 18, 2008 1.850 1.850 1.810 1.820 507,133 +0.00(+0.00%)
Apr 17, 2008 1.800 1.850 1.790 1.820 619,337 +0.03(+1.68%)
Apr 16, 2008 1.800 1.800 1.770 1.790 150,926 -0.01(-0.56%)
Apr 15, 2008 1.780 1.850 1.770 1.800 191,368 +0.02(+1.12%)
Apr 14, 2008 1.870 1.870 1.770 1.780 82,249 -0.06(-3.26%)
Apr 11, 2008 1.850 1.890 1.800 1.840 147,056 -0.05(-2.65%)
Apr 10, 2008 1.900 1.960 1.860 1.890 571,213 +0.02(+1.07%)
Apr 09, 2008 1.750 1.900 1.750 1.870 381,660 +0.11(+6.25%)
Apr 08, 2008 1.710 1.790 1.610 1.760 576,395 +0.04(+2.33%)
Apr 07, 2008 1.840 1.900 1.500 1.720 948,386 -0.11(-6.01%)
Apr 04, 2008 1.850 1.880 1.760 1.830 465,080 -0.01(-0.54%)
Apr 03, 2008 1.890 1.900 1.800 1.840 332,246 -0.06(-3.16%)
Apr 02, 2008 1.800 1.920 1.760 1.900 460,523 +0.12(+6.74%)
Apr 01, 2008 1.790 1.830 1.760 1.780 292,589 -0.04(-2.20%)
Mar 31, 2008 1.850 1.880 1.800 1.820 808,451 -0.08(-4.21%)
Mar 28, 2008 1.890 1.900 1.840 1.900 555,875 +0.02(+1.06%)
Mar 27, 2008 1.840 1.920 1.810 1.880 686,260 +0.04(+2.17%)
Mar 26, 2008 1.960 1.960 1.830 1.840 338,175 -0.08(-4.17%)
Mar 25, 2008 1.870 1.950 1.850 1.920 314,056 +0.08(+4.35%)
Mar 24, 2008 1.890 1.890 1.830 1.840 522,880 +0.03(+1.66%)
Mar 21, 2008 1.980 1.980 1.760 1.810 683,555 +0.00(+0.00%)
Mar 20, 2008 1.980 1.980 1.760 1.810 683,555 -0.17(-8.59%)
Mar 19, 2008 2.100 2.100 1.960 1.980 295,074 -0.13(-6.16%)
Mar 18, 2008 2.080 2.150 2.060 2.110 125,076 +0.03(+1.44%)
Mar 17, 2008 2.060 2.130 2.010 2.080 563,126 -0.07(-3.26%)
Mar 14, 2008 2.250 2.250 2.100 2.150 355,960 -0.10(-4.44%)
Mar 13, 2008 2.150 2.260 2.140 2.250 81,675 +0.07(+3.21%)
Mar 12, 2008 2.160 2.290 2.160 2.180 109,975 +0.03(+1.40%)
Mar 11, 2008 2.100 2.200 2.100 2.150 209,120 +0.07(+3.37%)
Mar 10, 2008 2.140 2.140 2.060 2.080 292,237 -0.07(-3.26%)
Mar 07, 2008 2.180 2.200 2.100 2.150 80,288 -0.04(-1.83%)
Mar 06, 2008 2.330 2.330 2.160 2.190 138,350 -0.11(-4.78%)
Mar 05, 2008 2.320 2.490 2.300 2.300 990,977 -0.04(-1.71%)
Mar 04, 2008 2.370 2.370 2.210 2.340 193,646 -0.04(-1.68%)
Mar 03, 2008 2.540 2.540 2.360 2.380 150,070 -0.04(-1.65%)
Feb 29, 2008 2.690 2.720 2.400 2.420 692,058 -0.19(-7.28%)
Feb 28, 2008 2.450 2.720 2.420 2.610 423,391 +0.17(+6.97%)
Feb 27, 2008 2.520 2.520 2.420 2.440 234,202 -0.04(-1.61%)
Feb 26, 2008 2.420 2.510 2.350 2.480 1,221,467 +0.09(+3.77%)
Feb 25, 2008 2.300 2.420 2.300 2.390 141,290 +0.10(+4.37%)
Feb 22, 2008 2.280 2.330 2.240 2.290 170,950 +0.03(+1.33%)
Feb 21, 2008 2.280 2.370 2.230 2.260 203,736 -0.02(-0.88%)
Feb 20, 2008 2.210 2.290 2.160 2.280 597,499 +0.07(+3.17%)
Feb 19, 2008 2.270 2.310 2.210 2.210 114,426 +0.01(+0.45%)
Feb 18, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 15, 2008 2.240 2.240 2.100 2.200 166,331 +0.00(+0.00%)
Feb 14, 2008 2.040 2.310 2.040 2.200 617,284 +0.19(+9.45%)
Feb 13, 2008 1.940 2.010 1.940 2.010 356,450 +0.09(+4.69%)
Feb 12, 2008 1.950 2.050 1.910 1.920 723,905 -0.03(-1.54%)
Feb 11, 2008 1.920 1.970 1.920 1.950 245,128 +0.00(+0.00%)
Feb 08, 2008 2.070 2.070 1.940 1.950 458,442 -0.10(-4.88%)
Feb 07, 2008 1.950 2.050 1.900 2.050 769,795 +0.09(+4.59%)
Feb 06, 2008 1.920 2.040 1.900 1.960 2,800,467 +0.04(+2.08%)
Feb 05, 2008 2.050 2.070 1.900 1.920 586,125 -0.10(-4.95%)
Feb 04, 2008 2.160 2.220 2.020 2.020 889,797 -0.09(-4.27%)
Feb 01, 2008 2.120 2.180 2.000 2.110 1,505,604 -0.02(-0.94%)
Jan 31, 2008 2.190 2.190 2.070 2.130 319,573 -0.04(-1.84%)
Jan 30, 2008 2.060 2.200 2.060 2.170 246,424 +0.01(+0.46%)
Jan 29, 2008 2.280 2.300 2.150 2.160 451,200 -0.21(-8.86%)
Jan 28, 2008 2.330 2.490 2.280 2.370 248,835 -0.09(-3.66%)
Jan 25, 2008 2.560 2.680 2.400 2.460 200,656 -0.14(-5.38%)
Jan 24, 2008 2.350 2.650 2.310 2.600 512,342 +0.35(+15.56%)
Jan 23, 2008 2.190 2.310 2.110 2.250 549,172 +0.00(+0.00%)
Jan 22, 2008 2.060 2.380 2.050 2.250 713,665 +0.19(+9.22%)
Jan 21, 2008 2.150 2.200 2.050 2.060 258,643 -0.27(-11.59%)
Jan 18, 2008 2.350 2.400 2.180 2.330 561,561 -0.02(-0.85%)
Jan 17, 2008 2.700 2.730 2.350 2.350 682,667 -0.37(-13.60%)
Jan 16, 2008 2.700 2.750 2.660 2.720 264,869 -0.11(-3.89%)
Jan 15, 2008 2.950 2.960 2.710 2.830 277,623 -0.16(-5.35%)
Jan 14, 2008 3.100 3.100 2.950 2.990 569,075 -0.06(-1.97%)
Jan 11, 2008 3.150 3.250 3.000 3.050 4,700,120 -0.15(-4.69%)
Jan 10, 2008 3.060 3.240 3.060 3.200 85,305 -0.04(-1.23%)
Jan 09, 2008 3.110 3.280 3.110 3.240 186,203 +0.08(+2.53%)
Jan 08, 2008 3.440 3.520 3.070 3.160 267,445 -0.29(-8.41%)
Jan 07, 2008 3.490 3.510 3.390 3.450 79,200 -0.10(-2.82%)
Jan 04, 2008 3.580 3.600 3.500 3.550 106,350 -0.04(-1.11%)
Jan 03, 2008 3.410 3.590 3.400 3.590 359,861 +0.20(+5.90%)
Jan 02, 2008 3.550 3.550 3.390 3.390 99,456 -0.15(-4.24%)
Jan 01, 2008 3.540 3.540 3.540 3.540 0 +0.00(+0.00%)
Dec 31, 2007 3.450 3.570 3.400 3.540 65,240 +0.10(+2.91%)
Dec 28, 2007 3.380 3.450 3.370 3.440 133,128 +0.01(+0.29%)
Dec 27, 2007 3.320 3.440 3.320 3.430 132,624 +0.11(+3.31%)
Dec 26, 2007 3.300 3.440 3.320 3.320 42,090 +0.00(+0.00%)
Dec 24, 2007 3.300 3.440 3.320 3.320 42,090 +0.02(+0.61%)
Dec 21, 2007 3.250 3.380 3.250 3.300 144,224 +0.06(+1.85%)
Dec 20, 2007 3.180 3.250 3.080 3.240 246,709 -0.03(-0.92%)
Dec 19, 2007 3.080 3.270 3.040 3.270 154,264 +0.24(+7.92%)
Dec 18, 2007 3.060 3.160 3.000 3.030 226,790 -0.07(-2.26%)
Dec 17, 2007 3.370 3.370 3.060 3.100 221,536 -0.30(-8.82%)
Dec 14, 2007 3.400 3.440 3.350 3.400 116,693 -0.04(-1.16%)
Dec 13, 2007 3.350 3.450 3.350 3.440 80,698 +0.03(+0.88%)
Dec 12, 2007 3.470 3.500 3.360 3.410 282,172 -0.02(-0.58%)
Dec 11, 2007 3.470 3.560 3.430 3.430 444,596 -0.04(-1.15%)
Dec 10, 2007 3.450 3.580 3.430 3.470 115,975 -0.03(-0.86%)
Dec 07, 2007 3.640 3.680 3.450 3.500 354,321 -0.14(-3.85%)
Dec 06, 2007 3.650 3.650 3.560 3.640 169,095 +0.02(+0.55%)
Dec 05, 2007 3.460 3.620 3.460 3.620 598,659 +0.17(+4.93%)
Dec 04, 2007 3.560 3.590 3.400 3.450 602,314 -0.13(-3.63%)
Dec 03, 2007 3.600 3.670 3.510 3.580 279,676 -0.07(-1.92%)
Nov 30, 2007 3.480 3.690 3.480 3.650 272,511 +0.11(+3.11%)
Nov 29, 2007 3.300 3.550 3.300 3.540 368,618 +0.11(+3.21%)
Nov 28, 2007 3.100 3.490 3.100 3.430 311,205 +0.22(+6.85%)
Nov 27, 2007 3.240 3.240 3.000 3.210 374,923 -0.09(-2.73%)
Nov 26, 2007 3.480 3.570 3.300 3.300 174,839 -0.15(-4.35%)
Nov 23, 2007 3.350 3.550 3.330 3.450 319,061 +0.12(+3.60%)
Nov 21, 2007 3.520 3.520 3.220 3.330 622,737 -0.19(-5.40%)
Nov 20, 2007 3.580 3.770 3.500 3.520 607,807 +0.00(+0.00%)
Nov 19, 2007 3.610 3.610 3.430 3.520 223,950 -0.12(-3.30%)
Nov 16, 2007 3.600 3.650 3.500 3.640 1,400,145 -0.01(-0.27%)
Nov 15, 2007 3.770 3.770 3.570 3.650 226,831 -0.13(-3.44%)
Nov 14, 2007 3.890 3.900 3.740 3.780 263,703 +0.01(+0.27%)
Nov 13, 2007 3.750 3.900 3.750 3.770 702,690 +0.02(+0.53%)
Nov 12, 2007 3.920 4.000 3.750 3.750 587,675 -0.24(-6.02%)
Nov 09, 2007 3.850 4.040 3.800 3.990 238,450 +0.08(+2.05%)
Nov 08, 2007 4.030 4.160 3.830 3.910 653,742 -0.16(-3.93%)
Nov 07, 2007 4.240 4.310 4.070 4.070 610,621 -0.18(-4.24%)
Nov 06, 2007 4.150 4.280 4.070 4.250 759,362 +0.08(+1.92%)
Nov 05, 2007 4.260 4.270 4.110 4.170 761,836 -0.06(-1.42%)
Nov 02, 2007 4.010 4.270 4.000 4.230 491,711 +0.13(+3.17%)
Nov 01, 2007 3.970 4.230 3.970 4.100 1,429,718 +0.20(+5.13%)
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%)
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.