Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Uranium Energy
(NY:
UEC
)
6.120
-0.410 (-6.28%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
3.090
3.090
2.840
2.860
725,260
-0.19(-6.23%)
Apr 29, 2010
3.040
3.070
3.020
3.050
294,002
+0.01(+0.33%)
Apr 28, 2010
2.930
3.090
2.930
3.040
276,008
+0.00(+0.00%)
Apr 27, 2010
3.080
3.330
3.040
3.040
293,208
-0.11(-3.49%)
Apr 26, 2010
3.110
3.150
3.080
3.150
218,854
+0.07(+2.27%)
Apr 23, 2010
3.070
3.140
3.050
3.080
180,625
-0.03(-0.96%)
Apr 22, 2010
3.180
3.180
3.030
3.110
217,295
-0.03(-0.96%)
Apr 21, 2010
3.210
3.260
3.140
3.140
235,612
-0.04(-1.26%)
Apr 20, 2010
3.060
3.180
3.050
3.180
238,386
+0.18(+6.00%)
Apr 19, 2010
3.120
3.150
2.960
3.000
635,220
-0.15(-4.76%)
Apr 16, 2010
3.300
3.300
3.150
3.150
326,265
-0.13(-3.96%)
Apr 15, 2010
3.220
3.300
3.220
3.280
164,546
+0.06(+1.86%)
Apr 14, 2010
3.260
3.290
3.200
3.220
238,884
-0.01(-0.31%)
Apr 13, 2010
3.360
3.360
3.220
3.230
345,687
-0.06(-1.82%)
Apr 12, 2010
3.280
3.320
3.280
3.290
209,477
-0.01(-0.30%)
Apr 09, 2010
3.360
3.490
3.180
3.300
398,615
-0.10(-2.94%)
Apr 08, 2010
3.410
3.450
3.390
3.400
176,733
-0.05(-1.45%)
Apr 07, 2010
3.530
3.550
3.440
3.450
347,670
-0.06(-1.71%)
Apr 06, 2010
3.510
3.520
3.360
3.510
667,835
+0.02(+0.57%)
Apr 05, 2010
3.330
3.490
3.330
3.490
441,106
+0.18(+5.44%)
Apr 01, 2010
3.250
3.310
3.310
3.310
270,300
+0.09(+2.80%)
Mar 31, 2010
3.240
3.250
3.180
3.220
429,421
+0.01(+0.31%)
Mar 30, 2010
3.320
3.320
3.130
3.210
374,545
-0.01(-0.31%)
Mar 29, 2010
3.220
3.330
3.210
3.220
339,074
-0.09(-2.72%)
Mar 26, 2010
3.190
3.310
3.160
3.310
353,704
+0.16(+5.08%)
Mar 25, 2010
3.320
3.330
3.140
3.150
225,284
-0.11(-3.37%)
Mar 24, 2010
3.310
3.350
3.170
3.260
318,835
-0.14(-4.12%)
Mar 23, 2010
3.230
3.420
3.200
3.400
215,914
+0.16(+4.94%)
Mar 22, 2010
3.230
3.260
3.160
3.240
352,444
-0.06(-1.82%)
Mar 19, 2010
3.430
3.430
3.260
3.300
428,620
-0.11(-3.23%)
Mar 18, 2010
3.420
3.490
3.400
3.410
253,637
-0.07(-2.01%)
Mar 17, 2010
3.550
3.580
3.470
3.480
222,416
-0.04(-1.14%)
Mar 16, 2010
3.600
3.600
3.450
3.520
370,369
+0.00(+0.00%)
Mar 15, 2010
3.480
3.520
3.460
3.520
184,311
-0.03(-0.85%)
Mar 12, 2010
3.590
3.600
3.430
3.550
252,312
+0.08(+2.31%)
Mar 11, 2010
3.600
3.600
3.440
3.470
442,501
-0.11(-3.07%)
Mar 10, 2010
3.650
3.650
3.570
3.580
213,130
-0.04(-1.10%)
Mar 09, 2010
3.600
3.630
3.600
3.620
198,856
+0.00(+0.00%)
Mar 08, 2010
3.680
3.710
3.600
3.620
409,402
-0.03(-0.82%)
Mar 05, 2010
3.660
3.680
3.610
3.650
290,948
+0.01(+0.27%)
Mar 04, 2010
3.610
3.660
3.610
3.640
135,772
-0.04(-1.09%)
Mar 03, 2010
3.590
3.680
3.590
3.680
354,647
+0.02(+0.55%)
Mar 02, 2010
3.750
3.750
3.590
3.660
490,850
-0.06(-1.61%)
Mar 01, 2010
3.680
3.760
3.680
3.720
481,251
+0.06(+1.64%)
Feb 26, 2010
3.630
3.770
3.610
3.660
487,983
+0.03(+0.83%)
Feb 25, 2010
3.670
3.680
3.600
3.630
266,396
-0.08(-2.16%)
Feb 24, 2010
3.660
3.730
3.590
3.710
501,881
+0.08(+2.20%)
Feb 23, 2010
3.590
3.630
3.510
3.630
530,422
+0.04(+1.11%)
Feb 22, 2010
3.710
3.710
3.570
3.590
235,654
-0.09(-2.45%)
Feb 19, 2010
3.900
3.900
3.650
3.680
367,276
-0.07(-1.87%)
Feb 18, 2010
3.900
3.900
3.550
3.750
683,905
-0.05(-1.32%)
Feb 17, 2010
3.820
3.830
3.700
3.800
864,446
+0.11(+2.98%)
Feb 16, 2010
3.450
3.740
3.450
3.690
875,979
+0.26(+7.58%)
Feb 12, 2010
3.200
3.430
3.430
3.430
355,000
+0.18(+5.54%)
Feb 11, 2010
3.190
3.250
3.140
3.250
205,101
+0.06(+1.88%)
Feb 10, 2010
3.140
3.210
3.080
3.190
182,840
+0.04(+1.27%)
Feb 09, 2010
3.110
3.170
3.070
3.150
296,396
+0.07(+2.27%)
Feb 08, 2010
3.250
3.250
3.070
3.080
317,420
-0.07(-2.22%)
Feb 05, 2010
3.150
3.240
3.010
3.150
411,445
+0.04(+1.29%)
Feb 04, 2010
3.270
3.270
3.030
3.110
600,107
-0.16(-4.89%)
Feb 03, 2010
3.300
3.400
3.190
3.270
206,083
-0.03(-0.91%)
Feb 02, 2010
3.410
3.490
3.250
3.300
315,239
-0.10(-2.94%)
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
.