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

Uranium Energy (NY: UEC )

7.420 +0.440 (+6.30%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 29, 2011 3.510 3.510 3.330 3.360 1,206,020 -0.16(-4.55%)
Jul 28, 2011 3.400 3.560 3.400 3.520 465,069 +0.10(+2.92%)
Jul 27, 2011 3.630 3.630 3.400 3.420 724,322 -0.23(-6.30%)
Jul 26, 2011 3.610 3.700 3.590 3.650 270,675 +0.07(+1.96%)
Jul 25, 2011 3.640 3.740 3.550 3.580 347,555 -0.15(-4.02%)
Jul 22, 2011 3.580 3.770 3.500 3.730 585,743 +0.15(+4.19%)
Jul 21, 2011 3.620 3.700 3.490 3.580 524,921 -0.09(-2.45%)
Jul 20, 2011 3.730 3.740 3.620 3.670 317,442 -0.05(-1.34%)
Jul 19, 2011 3.730 3.860 3.670 3.720 629,156 +0.10(+2.76%)
Jul 18, 2011 3.650 3.830 3.610 3.620 758,987 -0.13(-3.47%)
Jul 15, 2011 3.560 3.780 3.520 3.750 1,302,502 +0.23(+6.53%)
Jul 14, 2011 3.410 3.650 3.400 3.520 1,065,803 +0.11(+3.23%)
Jul 13, 2011 3.300 3.420 3.210 3.410 674,353 +0.16(+4.92%)
Jul 12, 2011 3.170 3.300 3.120 3.250 517,679 +0.06(+1.88%)
Jul 11, 2011 3.400 3.430 3.190 3.190 750,820 -0.29(-8.33%)
Jul 08, 2011 3.460 3.490 3.370 3.480 474,653 -0.01(-0.29%)
Jul 07, 2011 3.190 3.510 3.180 3.490 921,867 +0.18(+5.44%)
Jul 06, 2011 3.290 3.370 3.240 3.310 635,254 +0.01(+0.30%)
Jul 05, 2011 3.090 3.300 3.090 3.300 817,124 +0.19(+6.11%)
Jul 01, 2011 3.070 3.110 2.970 3.110 453,691 +0.05(+1.63%)
Jun 30, 2011 3.070 3.160 3.040 3.060 675,451 -0.01(-0.33%)
Jun 29, 2011 3.090 3.140 3.030 3.070 382,240 +0.02(+0.66%)
Jun 28, 2011 3.010 3.050 2.980 3.050 365,434 +0.02(+0.66%)
Jun 27, 2011 3.070 3.120 3.000 3.030 567,532 -0.06(-1.94%)
Jun 24, 2011 3.210 3.290 3.070 3.090 2,074,013 -0.08(-2.52%)
Jun 23, 2011 3.080 3.240 3.060 3.170 1,146,620 +0.02(+0.63%)
Jun 22, 2011 3.140 3.250 3.050 3.150 1,215,414 +0.07(+2.27%)
Jun 21, 2011 3.110 3.150 3.040 3.080 1,002,330 +0.09(+3.01%)
Jun 20, 2011 2.962 2.990 2.950 2.990 476,916 -0.06(-1.97%)
Jun 17, 2011 3.000 3.060 2.940 3.050 1,244,122 +0.09(+3.04%)
Jun 16, 2011 2.900 3.000 2.880 2.960 696,553 +0.02(+0.68%)
Jun 15, 2011 2.940 3.060 2.910 2.940 867,848 -0.08(-2.65%)
Jun 14, 2011 3.120 3.220 3.000 3.020 772,708 +0.03(+1.00%)
Jun 13, 2011 3.020 3.040 2.920 2.990 573,932 -0.03(-0.99%)
Jun 10, 2011 3.010 3.050 2.910 3.020 740,738 -0.04(-1.31%)
Jun 09, 2011 2.970 3.130 2.870 3.060 1,234,653 +0.19(+6.62%)
Jun 08, 2011 3.070 3.090 2.830 2.870 730,251 -0.23(-7.42%)
Jun 07, 2011 3.150 3.160 3.080 3.100 354,350 -0.02(-0.64%)
Jun 06, 2011 3.140 3.260 3.060 3.120 487,888 -0.07(-2.19%)
Jun 03, 2011 3.120 3.390 3.120 3.190 1,186,251 +0.38(+13.52%)
May 24, 2011 2.920 2.920 2.790 2.810 1,278,783 +0.00(+0.00%)
May 23, 2011 2.790 2.870 2.720 2.810 1,550,648 +0.06(+2.18%)
May 20, 2011 2.790 3.000 2.720 2.750 945,269 -0.01(-0.36%)
May 19, 2011 2.840 2.840 2.750 2.760 809,864 -0.03(-1.08%)
May 18, 2011 2.890 2.890 2.770 2.790 1,416,105 -0.03(-1.06%)
May 17, 2011 3.000 3.020 2.800 2.820 1,097,315 -0.17(-5.69%)
May 16, 2011 3.070 3.100 2.990 2.990 582,598 -0.10(-3.24%)
May 13, 2011 3.210 3.230 3.050 3.090 632,364 -0.12(-3.74%)
May 12, 2011 3.200 3.220 3.110 3.210 687,104 +0.00(+0.00%)
May 11, 2011 3.370 3.370 3.200 3.210 525,702 -0.02(-0.62%)
May 10, 2011 3.380 3.380 3.210 3.230 766,760 -0.07(-2.12%)
May 09, 2011 3.240 3.300 3.220 3.300 806,174 +0.07(+2.17%)
May 06, 2011 3.240 3.330 3.220 3.230 662,225 +0.03(+0.94%)
May 05, 2011 3.270 3.270 3.120 3.200 767,372 -0.07(-2.14%)
May 04, 2011 3.430 3.450 3.260 3.270 627,295 -0.14(-4.11%)
May 03, 2011 3.460 3.550 3.400 3.410 594,971 -0.06(-1.73%)
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.