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 UNCHANGED
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 29, 2016 0.6700 0.6800 0.6600 0.6700 92,906 +0.00(+0.00%)
Apr 28, 2016 0.6700 0.6800 0.6600 0.6700 30,155 +0.00(+0.00%)
Apr 27, 2016 0.6600 0.6700 0.6600 0.6700 63,790 +0.03(+4.69%)
Apr 26, 2016 0.6700 0.6700 0.6400 0.6400 8,210 -0.01(-1.54%)
Apr 25, 2016 0.6800 0.6800 0.6500 0.6500 56,500 -0.03(-4.41%)
Apr 22, 2016 0.6600 0.7000 0.6600 0.6800 124,700 +0.02(+3.03%)
Apr 21, 2016 0.6600 0.6700 0.6500 0.6600 36,270 +0.00(+0.00%)
Apr 20, 2016 0.7000 0.7000 0.6600 0.6600 117,550 -0.02(-2.94%)
Apr 19, 2016 0.6700 0.6900 0.6700 0.6800 89,837 +0.01(+1.49%)
Apr 18, 2016 0.6700 0.6700 0.6600 0.6700 30,492 +0.01(+1.52%)
Apr 15, 2016 0.6900 0.6900 0.6600 0.6600 69,197 -0.03(-4.35%)
Apr 14, 2016 0.7100 0.7100 0.6900 0.6900 103,850 -0.01(-1.43%)
Apr 13, 2016 0.6700 0.7000 0.6700 0.7000 119,274 +0.02(+2.94%)
Apr 12, 2016 0.6600 0.6800 0.6600 0.6800 45,090 +0.03(+4.62%)
Apr 11, 2016 0.6500 0.6500 0.6400 0.6500 10,900 +0.01(+1.56%)
Apr 08, 2016 0.6400 0.6500 0.6400 0.6400 18,550 +0.00(+0.00%)
Apr 07, 2016 0.6400 0.6500 0.6400 0.6400 9,320 +0.00(+0.00%)
Apr 06, 2016 0.6500 0.6500 0.6400 0.6400 32,700 -0.01(-1.54%)
Apr 05, 2016 0.6600 0.6600 0.6500 0.6500 5,600 +0.00(+0.00%)
Apr 04, 2016 0.6600 0.6600 0.6500 0.6500 11,020 -0.01(-1.52%)
Apr 01, 2016 0.6700 0.6800 0.6600 0.6600 31,200 +0.00(+0.00%)
Mar 31, 2016 0.6600 0.6800 0.6500 0.6600 127,830 +0.01(+1.54%)
Mar 30, 2016 0.6500 0.6700 0.6500 0.6500 9,946 -0.01(-1.52%)
Mar 29, 2016 0.6600 0.6700 0.6600 0.6600 20,490 +0.00(+0.00%)
Mar 28, 2016 0.6600 0.6600 0.6600 0.6600 6,100 +0.00(+0.00%)
Mar 24, 2016 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Mar 23, 2016 0.6700 0.6800 0.6700 0.6700 37,280 -0.01(-1.47%)
Mar 22, 2016 0.7100 0.7100 0.6800 0.6800 103,080 -0.03(-4.23%)
Mar 21, 2016 0.7000 0.7200 0.6700 0.7100 76,750 +0.03(+4.41%)
Mar 18, 2016 0.7000 0.7100 0.6800 0.6800 60,321 -0.01(-1.45%)
Mar 17, 2016 0.6700 0.6900 0.6600 0.6900 45,960 +0.02(+2.99%)
Mar 16, 2016 0.6500 0.6700 0.6500 0.6700 50,560 +0.00(+0.00%)
Mar 15, 2016 0.6750 0.6800 0.6700 0.6700 12,000 -0.01(-1.47%)
Mar 14, 2016 0.6600 0.6800 0.6500 0.6800 73,400 +0.00(+0.00%)
Mar 11, 2016 0.6800 0.6900 0.6500 0.6800 62,300 -0.01(-1.45%)
Mar 10, 2016 0.7000 0.7000 0.6700 0.6900 40,800 -0.01(-1.43%)
Mar 09, 2016 0.6800 0.7000 0.6700 0.7000 21,200 +0.01(+1.45%)
Mar 08, 2016 0.7200 0.7200 0.6700 0.6900 86,990 -0.02(-2.82%)
Mar 07, 2016 0.6900 0.7100 0.6800 0.7100 222,086 +0.03(+4.41%)
Mar 04, 2016 0.6900 0.7000 0.6100 0.6800 301,600 -0.01(-1.45%)
Mar 03, 2016 0.6700 0.6900 0.6700 0.6900 62,035 +0.03(+4.55%)
Mar 02, 2016 0.6600 0.6800 0.6500 0.6600 67,740 +0.00(+0.00%)
Mar 01, 2016 0.6400 0.6700 0.6400 0.6600 107,070 +0.03(+4.76%)
Feb 29, 2016 0.6400 0.6400 0.6300 0.6300 69,280 +0.01(+1.61%)
Feb 26, 2016 0.6200 0.6400 0.6200 0.6200 113,544 +0.00(+0.00%)
Feb 25, 2016 0.6500 0.6500 0.6100 0.6200 231,313 -0.03(-4.62%)
Feb 24, 2016 0.6700 0.6800 0.6400 0.6500 162,470 -0.02(-2.99%)
Feb 23, 2016 0.6900 0.6700 0.6700 60,200 -0.02(-2.90%)
Feb 22, 2016 0.6800 0.7000 0.6700 0.6900 33,228 +0.01(+1.47%)
Feb 19, 2016 0.6800 0.6800 0.6800 0.6800 34,650 +0.00(+0.00%)
Feb 18, 2016 0.7000 0.7000 0.6800 0.6800 78,400 -0.01(-1.45%)
Feb 17, 2016 0.6800 0.7000 0.6800 0.6900 115,410 +0.01(+1.47%)
Feb 16, 2016 0.6700 0.6800 0.6600 0.6800 25,330 +0.01(+1.49%)
Feb 12, 2016 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Feb 11, 2016 0.6700 0.6700 0.6500 0.6600 30,000 -0.01(-1.49%)
Feb 10, 2016 0.6700 0.6900 0.6700 0.6700 46,891 -0.02(-2.90%)
Feb 09, 2016 0.7000 0.7100 0.6900 0.6900 30,450 -0.02(-2.82%)
Feb 08, 2016 0.7400 0.7400 0.7100 0.7100 83,405 -0.03(-4.05%)
Feb 05, 2016 0.7400 0.7600 0.7300 0.7400 49,875 -0.01(-1.33%)
Feb 04, 2016 0.7700 0.7700 0.7300 0.7500 342,630 -0.03(-3.85%)
Feb 03, 2016 0.7700 0.7800 0.7500 0.7800 41,500 +0.02(+2.63%)
Feb 02, 2016 0.7600 0.7600 0.7400 0.7600 10,650 -0.01(-1.30%)
Feb 01, 2016 0.7600 0.7700 0.7500 0.7700 39,950 +0.02(+2.67%)
Jan 29, 2016 0.7700 0.7700 0.7500 0.7500 45,820 -0.01(-1.32%)
Jan 28, 2016 0.7600 0.7600 0.7500 0.7600 31,900 +0.00(+0.00%)
Jan 27, 2016 0.7500 0.8000 0.7300 0.7600 342,721 -0.10(-11.63%)
Jan 26, 2016 0.8600 0.8900 0.8600 0.8600 92,830 -0.02(-2.27%)
Jan 25, 2016 0.8500 0.8800 0.8500 0.8800 49,500 +0.01(+1.15%)
Jan 22, 2016 0.8500 0.8700 0.8500 0.8700 28,450 +0.00(+0.00%)
Jan 21, 2016 0.8000 0.8900 0.8000 0.8700 38,800 +0.03(+3.57%)
Jan 20, 2016 0.8200 0.8400 0.7500 0.8400 29,500 +0.05(+6.33%)
Jan 19, 2016 0.8100 0.8100 0.7400 0.7900 27,942 -0.06(-7.06%)
Jan 18, 2016 0.8000 0.8500 0.8000 0.8500 12,351 +0.02(+2.41%)
Jan 15, 2016 0.8200 0.8400 0.8100 0.8300 8,350 -0.02(-2.35%)
Jan 14, 2016 0.8700 0.8700 0.8500 0.8500 11,380 -0.01(-1.16%)
Jan 13, 2016 0.9000 0.9100 0.8500 0.8600 67,563 -0.05(-5.49%)
Jan 12, 2016 0.9400 0.9400 0.9000 0.9100 55,110 -0.01(-1.09%)
Jan 11, 2016 0.9800 0.9800 0.9100 0.9200 78,043 -0.05(-5.15%)
Jan 08, 2016 0.9200 0.9700 0.9200 0.9700 60,000 +0.05(+5.43%)
Jan 07, 2016 0.9300 0.9300 0.9200 0.9200 50,918 -0.02(-2.13%)
Jan 06, 2016 0.9400 0.9700 0.9400 0.9400 148,015 +0.01(+1.08%)
Jan 05, 2016 0.9300 0.9400 0.9200 0.9300 69,878 +0.03(+3.33%)
Jan 04, 2016 0.8600 0.9000 0.8600 0.9000 15,843 +0.01(+1.12%)
Dec 31, 2015 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 30, 2015 0.8900 0.8900 0.8600 0.8900 12,950 +0.00(+0.00%)
Dec 29, 2015 0.8400 0.8900 0.8400 0.8900 72,190 +0.06(+7.23%)
Dec 24, 2015 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Dec 23, 2015 0.8500 0.8500 0.8100 0.8200 28,120 -0.05(-5.75%)
Dec 22, 2015 0.8900 0.8900 0.8600 0.8700 8,500 -0.02(-2.25%)
Dec 21, 2015 0.8000 0.9000 0.8000 0.8900 45,720 +0.04(+4.71%)
Dec 18, 2015 0.8600 0.8600 0.7800 0.8500 124,382 -0.01(-1.16%)
Dec 17, 2015 0.8600 0.8800 0.8400 0.8600 47,300 -0.01(-1.15%)
Dec 16, 2015 0.8300 0.8800 0.8300 0.8700 76,758 +0.02(+2.35%)
Dec 15, 2015 0.8400 0.8500 0.8300 0.8500 24,000 +0.01(+1.19%)
Dec 14, 2015 0.7700 0.8400 0.7600 0.8400 100,188 +0.04(+5.00%)
Dec 11, 2015 0.7800 0.8000 0.7500 0.8000 24,365 +0.00(+0.00%)
Dec 10, 2015 0.7600 0.8000 0.7500 0.8000 65,900 +0.01(+1.27%)
Dec 09, 2015 0.7900 0.7900 0.7700 0.7900 71,025 +0.02(+2.60%)
Dec 08, 2015 0.7000 0.7700 0.6900 0.7700 273,500 +0.07(+10.00%)
Dec 07, 2015 0.6800 0.7200 0.6800 0.7000 206,207 -0.02(-2.78%)
Dec 04, 2015 0.7000 0.7200 0.6900 0.7200 67,333 -0.01(-1.37%)
Dec 03, 2015 0.7600 0.7600 0.7300 0.7300 4,500 -0.01(-1.35%)
Dec 02, 2015 0.7600 0.8100 0.7100 0.7400 114,300 -0.01(-1.33%)
Dec 01, 2015 0.7000 0.7600 0.7000 0.7500 55,138 +0.07(+10.29%)
Nov 30, 2015 0.6700 0.6900 0.6600 0.6800 13,500 +0.01(+1.49%)
Nov 27, 2015 0.6600 0.6800 0.6600 0.6700 15,500 +0.00(+0.00%)
Nov 26, 2015 0.6600 0.6700 0.6600 0.6700 17,815 +0.03(+4.69%)
Nov 25, 2015 0.6200 0.6600 0.6200 0.6400 21,900 +0.01(+1.59%)
Nov 24, 2015 0.6300 0.6400 0.6200 0.6300 29,151 +0.00(+0.00%)
Nov 23, 2015 0.6200 0.6300 45,250 -0.02(-3.08%)
Nov 20, 2015 0.6300 0.6500 0.6300 0.6500 10,352 +0.02(+3.17%)
Nov 19, 2015 0.6000 0.6400 0.6000 0.6300 21,150 -0.01(-1.56%)
Nov 18, 2015 0.6100 0.6500 0.6100 0.6400 14,700 +0.02(+3.23%)
Nov 17, 2015 0.6500 0.6500 0.6100 0.6200 90,400 -0.02(-3.13%)
Nov 16, 2015 0.6500 0.6500 0.6300 0.6400 35,660 +0.00(+0.00%)
Nov 13, 2015 0.6300 0.6500 0.6300 0.6400 9,600 -0.02(-3.03%)
Nov 12, 2015 0.6800 0.6800 0.6500 0.6600 80,150 -0.04(-5.71%)
Nov 11, 2015 0.7000 0.7000 0.6800 0.7000 6,370 +0.00(+0.00%)
Nov 10, 2015 0.7000 0.7000 0.7000 0.7000 11,500 -0.01(-1.41%)
Nov 09, 2015 0.7050 0.7100 0.7000 0.7100 45,700 -0.01(-1.39%)
Nov 06, 2015 0.7200 0.7200 0.7000 0.7200 42,800 +0.00(+0.00%)
Nov 05, 2015 0.7100 0.7200 0.7000 0.7200 63,600 -0.01(-1.37%)
Nov 04, 2015 0.7100 0.7300 0.7100 0.7300 6,000 +0.00(+0.00%)
Nov 03, 2015 0.7300 0.7500 0.7200 0.7300 98,125 +0.01(+1.39%)
Nov 02, 2015 0.7300 0.7400 0.7200 0.7200 34,900 +0.00(+0.00%)
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%)
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.