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
)
7.140
-0.130 (-1.79%)
Official Closing Price
Updated: 8:00 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:
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 (%)
May 31, 2019
1.340
1.360
1.300
1.350
957,300
+0.01(+0.75%)
May 30, 2019
1.340
1.350
1.280
1.340
695,664
+0.02(+1.52%)
May 29, 2019
1.300
1.360
1.260
1.320
907,819
+0.02(+1.54%)
May 28, 2019
1.380
1.380
1.290
1.300
1,035,796
-0.04(-2.99%)
May 24, 2019
1.310
1.370
1.310
1.340
1,251,200
+0.02(+1.52%)
May 23, 2019
1.320
1.340
1.300
1.320
561,761
-0.01(-0.75%)
May 22, 2019
1.370
1.380
1.300
1.330
1,049,902
-0.04(-2.92%)
May 21, 2019
1.360
1.390
1.340
1.370
801,169
+0.01(+0.74%)
May 20, 2019
1.360
1.400
1.350
1.360
837,375
-0.04(-2.86%)
May 17, 2019
1.410
1.420
1.380
1.400
1,146,600
-0.01(-0.71%)
May 16, 2019
1.400
1.420
1.380
1.410
981,850
+0.02(+1.44%)
May 15, 2019
1.390
1.420
1.370
1.390
1,319,555
+0.00(+0.00%)
May 14, 2019
1.380
1.390
1.350
1.390
972,994
+0.03(+2.21%)
May 13, 2019
1.400
1.400
1.350
1.360
1,127,159
-0.02(-1.45%)
May 10, 2019
1.380
1.400
1.360
1.380
767,500
+0.00(+0.00%)
May 09, 2019
1.410
1.430
1.360
1.380
1,298,135
-0.05(-3.50%)
May 08, 2019
1.440
1.470
1.410
1.430
677,512
+0.02(+1.42%)
May 07, 2019
1.460
1.460
1.410
1.410
767,462
-0.04(-2.76%)
May 06, 2019
1.400
1.460
1.400
1.450
1,012,481
-0.01(-0.68%)
May 03, 2019
1.400
1.480
1.400
1.460
744,900
+0.06(+4.29%)
May 02, 2019
1.430
1.440
1.382
1.400
704,547
-0.04(-2.78%)
May 01, 2019
1.400
1.475
1.370
1.440
1,886,136
+0.03(+2.13%)
Apr 30, 2019
1.400
1.420
1.370
1.410
874,978
+0.02(+1.44%)
Apr 29, 2019
1.390
1.410
1.370
1.390
506,475
+0.01(+0.72%)
Apr 26, 2019
1.380
1.400
1.350
1.380
415,600
+0.01(+0.73%)
Apr 25, 2019
1.370
1.410
1.350
1.370
605,412
+0.00(+0.00%)
Apr 24, 2019
1.430
1.430
1.350
1.370
821,347
-0.05(-3.52%)
Apr 23, 2019
1.380
1.435
1.379
1.420
948,045
+0.05(+3.65%)
Apr 22, 2019
1.380
1.400
1.350
1.370
521,587
-0.01(-0.72%)
Apr 18, 2019
1.350
1.390
1.320
1.380
1,113,900
+0.02(+1.47%)
Apr 17, 2019
1.360
1.390
1.340
1.360
766,458
+0.00(+0.00%)
Apr 16, 2019
1.370
1.400
1.360
1.360
771,792
+0.00(+0.00%)
Apr 15, 2019
1.430
1.433
1.350
1.360
1,130,779
-0.04(-2.86%)
Apr 12, 2019
1.480
1.483
1.370
1.400
1,975,800
-0.04(-2.78%)
Apr 11, 2019
1.550
1.570
1.440
1.440
1,607,529
-0.12(-7.69%)
Apr 10, 2019
1.510
1.580
1.500
1.560
1,786,261
+0.05(+3.31%)
Apr 09, 2019
1.540
1.550
1.490
1.510
1,159,462
-0.02(-1.31%)
Apr 08, 2019
1.490
1.540
1.480
1.530
1,700,939
+0.04(+2.68%)
Apr 05, 2019
1.500
1.510
1.480
1.490
1,256,300
+0.01(+0.68%)
Apr 04, 2019
1.450
1.498
1.410
1.480
651,611
+0.01(+0.68%)
Apr 03, 2019
1.550
1.550
1.460
1.470
1,287,520
-0.05(-3.29%)
Apr 02, 2019
1.510
1.550
1.490
1.520
2,332,287
+0.03(+2.01%)
Apr 01, 2019
1.420
1.510
1.400
1.490
2,983,680
+0.09(+6.43%)
Mar 29, 2019
1.430
1.450
1.400
1.400
1,373,700
-0.02(-1.41%)
Mar 28, 2019
1.400
1.425
1.380
1.420
717,702
+0.03(+2.16%)
Mar 27, 2019
1.430
1.440
1.360
1.390
1,303,843
-0.03(-2.11%)
Mar 26, 2019
1.380
1.430
1.370
1.420
1,766,599
+0.06(+4.41%)
Mar 25, 2019
1.320
1.390
1.310
1.360
1,535,365
+0.04(+3.03%)
Mar 22, 2019
1.380
1.390
1.280
1.320
2,310,000
-0.06(-4.35%)
Mar 21, 2019
1.430
1.430
1.360
1.380
1,164,917
-0.04(-2.82%)
Mar 20, 2019
1.400
1.440
1.390
1.420
1,843,285
+0.04(+2.90%)
Mar 19, 2019
1.390
1.400
1.370
1.380
1,571,361
+0.01(+0.73%)
Mar 18, 2019
1.420
1.420
1.360
1.370
1,365,853
-0.04(-2.84%)
Mar 15, 2019
1.330
1.410
1.330
1.410
2,610,300
+0.08(+6.02%)
Mar 14, 2019
1.290
1.350
1.280
1.330
1,848,695
+0.04(+3.10%)
Mar 13, 2019
1.300
1.320
1.290
1.290
1,582,153
+0.01(+0.78%)
Mar 12, 2019
1.270
1.310
1.250
1.280
985,914
+0.01(+0.79%)
Mar 11, 2019
1.260
1.270
1.240
1.270
754,529
+0.03(+2.42%)
Mar 08, 2019
1.240
1.250
1.210
1.240
810,200
+0.00(+0.00%)
Mar 07, 2019
1.220
1.250
1.210
1.240
644,703
+0.02(+1.64%)
Mar 06, 2019
1.250
1.260
1.210
1.220
1,391,358
-0.01(-0.81%)
Mar 05, 2019
1.230
1.260
1.220
1.230
880,429
-0.01(-0.81%)
Mar 04, 2019
1.260
1.270
1.220
1.240
1,061,656
-0.02(-1.59%)
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
.