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 29, 2011
3.590
3.590
3.450
3.480
889,708
-0.09(-2.52%)
Apr 28, 2011
3.710
3.730
3.550
3.570
788,472
-0.14(-3.77%)
Apr 27, 2011
3.810
3.850
3.660
3.710
760,698
-0.11(-2.88%)
Apr 26, 2011
3.830
4.000
3.800
3.820
893,367
-0.03(-0.78%)
Apr 25, 2011
3.910
3.940
3.830
3.850
476,289
+0.00(+0.00%)
Apr 21, 2011
3.920
3.920
3.790
3.850
651,601
+0.06(+1.58%)
Apr 20, 2011
3.850
3.900
3.770
3.790
735,437
+0.01(+0.26%)
Apr 19, 2011
3.970
4.020
3.780
3.780
634,800
-0.17(-4.30%)
Apr 18, 2011
3.960
4.020
3.850
3.950
668,015
-0.14(-3.42%)
Apr 15, 2011
4.100
4.100
4.010
4.090
583,433
+0.06(+1.49%)
Apr 14, 2011
3.820
4.050
3.780
4.030
649,414
+0.17(+4.40%)
Apr 13, 2011
3.890
4.000
3.750
3.860
775,223
+0.02(+0.52%)
Apr 12, 2011
4.060
4.060
3.800
3.840
1,154,030
-0.24(-5.88%)
Apr 11, 2011
4.200
4.230
4.010
4.080
622,712
-0.11(-2.63%)
Apr 08, 2011
4.180
4.240
4.080
4.190
933,522
+0.08(+1.95%)
Apr 07, 2011
4.050
4.150
3.990
4.110
1,299,107
+0.13(+3.27%)
Apr 06, 2011
4.000
4.060
3.970
3.980
758,008
+0.01(+0.25%)
Apr 05, 2011
3.980
4.020
3.910
3.970
735,072
-0.03(-0.75%)
Apr 04, 2011
4.060
4.060
3.890
4.000
649,064
-0.05(-1.23%)
Apr 01, 2011
3.990
4.050
3.900
4.050
620,559
+0.06(+1.50%)
Mar 31, 2011
4.140
4.160
3.900
3.990
912,780
+0.00(+0.00%)
Mar 30, 2011
3.990
3.990
3.990
3.990
870,598
+0.07(+1.79%)
Mar 29, 2011
3.850
3.930
3.750
3.920
1,008,457
-0.01(-0.25%)
Mar 28, 2011
4.030
4.180
3.820
3.930
1,483,018
-0.17(-4.15%)
Mar 25, 2011
4.160
4.170
4.070
4.100
751,273
+0.01(+0.24%)
Mar 24, 2011
4.300
4.340
4.020
4.090
1,394,378
-0.11(-2.62%)
Mar 23, 2011
4.190
4.220
4.060
4.200
1,404,025
+0.04(+0.96%)
Mar 22, 2011
4.320
4.350
4.080
4.160
1,481,206
-0.09(-2.12%)
Mar 21, 2011
4.360
4.420
4.090
4.250
3,552,301
-0.03(-0.70%)
Mar 18, 2011
3.950
4.360
3.760
4.280
4,724,424
+0.44(+11.46%)
Mar 17, 2011
3.480
3.850
3.440
3.840
3,387,508
+0.40(+11.63%)
Mar 16, 2011
3.800
3.940
3.350
3.440
4,922,111
-0.30(-8.02%)
Mar 15, 2011
3.250
3.740
3.240
3.740
8,452,316
-0.18(-4.59%)
Mar 14, 2011
3.860
4.070
3.590
3.920
7,998,902
-0.93(-19.18%)
Mar 11, 2011
4.690
4.950
4.540
4.850
849,439
+0.14(+2.97%)
Mar 10, 2011
5.030
5.170
4.620
4.710
2,217,915
-0.42(-8.19%)
Mar 09, 2011
5.680
5.680
5.080
5.130
1,594,509
-0.43(-7.73%)
Mar 08, 2011
5.610
5.730
5.520
5.560
785,014
-0.14(-2.46%)
Mar 07, 2011
6.055
6.055
5.650
5.700
948,701
-0.31(-5.16%)
Mar 04, 2011
6.030
6.140
5.830
6.010
917,513
+0.02(+0.33%)
Mar 03, 2011
5.800
6.020
5.710
5.990
976,389
+0.34(+6.02%)
Mar 02, 2011
5.510
5.720
5.510
5.650
609,954
+0.12(+2.17%)
Mar 01, 2011
5.700
5.720
5.520
5.530
608,396
-0.17(-2.98%)
Feb 28, 2011
5.840
5.840
5.590
5.700
1,033,367
-0.18(-3.06%)
Feb 25, 2011
5.940
6.000
5.770
5.880
965,028
+0.12(+2.08%)
Feb 24, 2011
5.570
5.960
5.550
5.760
1,161,001
+0.14(+2.49%)
Feb 23, 2011
5.910
5.910
5.560
5.620
1,133,007
-0.16(-2.77%)
Feb 22, 2011
5.860
5.940
5.710
5.780
1,607,635
-0.25(-4.15%)
Feb 18, 2011
6.400
6.400
5.960
6.030
1,464,738
-0.26(-4.13%)
Feb 17, 2011
6.480
6.480
6.200
6.290
1,098,110
-0.02(-0.32%)
Feb 16, 2011
6.470
6.610
6.290
6.310
1,288,486
-0.21(-3.22%)
Feb 15, 2011
6.950
7.080
6.280
6.520
2,344,531
-0.25(-3.69%)
Feb 14, 2011
6.250
6.860
6.200
6.770
3,408,916
+0.59(+9.55%)
Feb 11, 2011
6.130
6.200
5.930
6.180
692,972
+0.17(+2.83%)
Feb 10, 2011
6.190
6.190
5.910
6.010
697,842
-0.07(-1.15%)
Feb 09, 2011
6.170
6.480
6.020
6.080
1,226,452
+0.03(+0.50%)
Feb 08, 2011
5.990
6.200
5.990
6.050
690,940
-0.02(-0.33%)
Feb 07, 2011
6.280
6.280
5.980
6.070
1,047,535
-0.18(-2.88%)
Feb 04, 2011
5.880
6.500
5.610
6.250
1,666,490
+0.46(+7.94%)
Feb 03, 2011
6.040
6.250
5.770
5.790
1,104,975
-0.21(-3.50%)
Feb 02, 2011
5.660
6.070
5.650
6.000
1,793,338
+0.27(+4.71%)
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
.