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 (%)
May 31, 2022
3.930
4.020
3.761
3.820
21,583,864
-0.06(-1.55%)
May 27, 2022
3.810
3.910
3.720
3.880
14,735,361
+0.13(+3.47%)
May 26, 2022
3.560
3.810
3.540
3.750
19,559,758
+0.17(+4.75%)
May 25, 2022
3.340
3.585
3.330
3.580
18,209,978
+0.20(+5.92%)
May 24, 2022
3.530
3.540
3.310
3.380
15,077,178
-0.23(-6.37%)
May 23, 2022
3.400
3.620
3.285
3.610
16,645,698
+0.24(+7.12%)
May 20, 2022
3.480
3.550
3.190
3.370
11,408,538
-0.05(-1.46%)
May 19, 2022
3.330
3.520
3.250
3.420
10,590,443
+0.06(+1.79%)
May 18, 2022
3.680
3.760
3.300
3.360
12,811,419
-0.37(-9.92%)
May 17, 2022
3.700
3.790
3.510
3.730
20,629,260
+0.29(+8.43%)
May 16, 2022
3.480
3.520
3.340
3.440
16,173,711
+0.00(+0.00%)
May 13, 2022
3.200
3.595
3.190
3.440
22,773,224
+0.36(+11.69%)
May 12, 2022
3.050
3.270
2.950
3.080
20,604,146
-0.13(-4.05%)
May 11, 2022
3.600
3.620
3.190
3.210
15,865,405
-0.17(-5.03%)
May 10, 2022
3.590
3.660
3.250
3.380
13,859,613
-0.10(-2.87%)
May 09, 2022
3.930
3.950
3.410
3.480
16,445,563
-0.65(-15.74%)
May 06, 2022
4.240
4.275
3.990
4.130
11,587,463
-0.13(-3.05%)
May 05, 2022
4.800
4.910
4.170
4.260
15,735,790
-0.51(-10.69%)
May 04, 2022
4.580
4.800
4.300
4.770
14,437,543
+0.20(+4.38%)
May 03, 2022
4.180
4.640
4.165
4.570
11,217,082
+0.35(+8.29%)
May 02, 2022
4.190
4.240
4.025
4.220
13,831,177
-0.03(-0.71%)
Apr 29, 2022
4.400
4.690
4.230
4.250
14,565,498
-0.19(-4.28%)
Apr 28, 2022
4.300
4.525
4.080
4.440
17,859,108
+0.14(+3.26%)
Apr 27, 2022
4.450
4.580
4.270
4.300
15,173,276
-0.11(-2.49%)
Apr 26, 2022
4.640
4.690
4.395
4.410
13,854,475
-0.19(-4.13%)
Apr 25, 2022
4.330
4.640
4.263
4.600
12,181,790
+0.07(+1.55%)
Apr 22, 2022
5.110
5.245
4.460
4.530
20,469,776
-0.60(-11.70%)
Apr 21, 2022
5.980
6.000
5.060
5.130
20,732,922
-0.98(-16.04%)
Apr 20, 2022
5.850
6.140
5.560
6.110
18,313,016
+0.41(+7.19%)
Apr 19, 2022
5.790
5.820
5.520
5.700
11,825,246
-0.04(-0.70%)
Apr 18, 2022
6.450
6.470
5.710
5.740
16,218,008
-0.66(-10.31%)
Apr 14, 2022
6.510
6.520
6.140
6.400
18,493,796
-0.14(-2.14%)
Apr 13, 2022
5.890
6.600
5.770
6.540
25,140,292
+0.79(+13.74%)
Apr 12, 2022
5.700
5.980
5.560
5.750
16,084,793
+0.12(+2.13%)
Apr 11, 2022
5.360
5.650
5.220
5.630
14,447,673
+0.13(+2.36%)
Apr 08, 2022
5.550
5.889
5.340
5.500
18,550,826
-0.02(-0.36%)
Apr 07, 2022
4.770
5.549
4.750
5.520
32,175,536
+0.71(+14.76%)
Apr 06, 2022
4.750
4.880
4.570
4.810
16,256,679
+0.08(+1.69%)
Apr 05, 2022
4.760
5.310
4.700
4.730
20,282,980
+0.04(+0.85%)
Apr 04, 2022
4.810
4.945
4.600
4.690
8,777,435
+0.01(+0.21%)
Apr 01, 2022
4.710
4.810
4.560
4.680
9,431,979
+0.09(+1.96%)
Mar 31, 2022
4.670
4.979
4.555
4.590
12,027,315
-0.05(-1.08%)
Mar 30, 2022
4.600
4.960
4.570
4.640
11,233,270
+0.10(+2.20%)
Mar 29, 2022
4.550
4.755
4.320
4.540
11,783,486
-0.19(-4.02%)
Mar 28, 2022
4.760
4.835
4.550
4.730
11,382,117
-0.15(-3.07%)
Mar 25, 2022
5.050
5.050
4.790
4.880
10,447,397
-0.20(-3.94%)
Mar 24, 2022
5.050
5.125
4.760
5.080
13,626,906
+0.02(+0.40%)
Mar 23, 2022
5.060
5.350
5.020
5.060
14,873,227
-0.01(-0.20%)
Mar 22, 2022
5.050
5.190
4.850
5.070
14,755,475
+0.03(+0.60%)
Mar 21, 2022
4.700
5.250
4.690
5.040
21,516,692
+0.46(+10.04%)
Mar 18, 2022
4.630
4.700
4.440
4.580
16,724,328
-0.04(-0.87%)
Mar 17, 2022
4.000
4.700
3.980
4.620
18,792,904
+0.68(+17.26%)
Mar 16, 2022
4.130
4.205
3.780
3.940
13,735,754
-0.02(-0.51%)
Mar 15, 2022
3.980
4.125
3.700
3.960
16,052,224
-0.14(-3.41%)
Mar 14, 2022
4.780
4.805
4.040
4.100
20,076,906
-0.86(-17.34%)
Mar 11, 2022
5.070
5.280
4.860
4.960
20,621,312
-0.25(-4.80%)
Mar 10, 2022
5.090
4.915
5.210
25,085,716
+0.13(+2.56%)
Mar 09, 2022
4.470
5.240
4.360
5.080
23,410,036
+0.36(+7.63%)
Mar 08, 2022
4.600
4.900
4.350
4.720
22,046,596
+0.14(+3.06%)
Mar 07, 2022
3.940
4.580
3.930
4.580
22,084,188
+0.72(+18.65%)
Mar 04, 2022
3.890
4.075
3.540
3.860
17,736,804
-0.35(-8.31%)
Mar 03, 2022
4.230
4.240
3.950
4.210
14,628,483
+0.01(+0.24%)
Mar 02, 2022
4.080
4.270
4.015
4.200
14,026,795
+0.13(+3.19%)
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
.