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 (%)
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%)
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%)
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.