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
)
7.060
-0.350 (-4.72%)
Official Closing Price
Updated: 6:30 PM EDT, May 22, 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, 2018
1.560
1.590
1.500
1.500
665,997
-0.06(-3.85%)
May 30, 2018
1.550
1.600
1.540
1.560
509,977
+0.01(+0.65%)
May 29, 2018
1.600
1.620
1.530
1.550
914,851
-0.08(-4.91%)
May 25, 2018
1.630
1.630
1.630
0
-0.02(-1.21%)
May 24, 2018
1.630
1.690
1.630
1.650
1,175,178
+0.03(+1.85%)
May 23, 2018
1.580
1.640
1.560
1.620
533,297
+0.04(+2.53%)
May 22, 2018
1.610
1.640
1.580
1.580
1,098,596
-0.06(-3.66%)
May 21, 2018
1.600
1.650
1.600
1.640
601,111
+0.04(+2.50%)
May 18, 2018
1.580
1.635
1.560
1.600
993,584
+0.03(+1.91%)
May 17, 2018
1.550
1.580
1.530
1.570
482,349
+0.02(+1.29%)
May 16, 2018
1.530
1.570
1.530
1.550
741,098
+0.02(+1.31%)
May 15, 2018
1.640
1.640
1.510
1.530
932,952
-0.09(-5.56%)
May 14, 2018
1.660
1.660
1.600
1.620
791,565
-0.01(-0.61%)
May 11, 2018
1.620
1.655
1.570
1.630
711,168
+0.01(+0.62%)
May 10, 2018
1.620
1.660
1.600
1.620
478,608
+0.01(+0.62%)
May 09, 2018
1.560
1.650
1.540
1.610
894,410
+0.05(+3.21%)
May 08, 2018
1.560
1.600
1.525
1.560
790,329
+0.00(+0.00%)
May 07, 2018
1.600
1.690
1.560
1.560
1,064,397
-0.08(-4.88%)
May 04, 2018
1.620
1.675
1.590
1.640
848,995
+0.00(+0.00%)
May 03, 2018
1.700
1.700
1.560
1.640
1,369,930
-0.06(-3.53%)
May 02, 2018
1.620
1.700
1.590
1.700
1,580,675
+0.09(+5.59%)
May 01, 2018
1.520
1.620
1.480
1.610
1,177,367
+0.10(+6.62%)
Apr 30, 2018
1.520
1.560
1.500
1.510
511,202
-0.01(-0.66%)
Apr 27, 2018
1.510
1.540
1.491
1.520
403,289
-0.01(-0.65%)
Apr 26, 2018
1.480
1.540
1.440
1.530
694,013
+0.07(+4.79%)
Apr 25, 2018
1.510
1.560
1.450
1.460
1,099,710
-0.08(-5.19%)
Apr 24, 2018
1.530
1.550
1.510
1.540
679,266
+0.00(+0.00%)
Apr 23, 2018
1.610
1.610
1.510
1.540
783,488
-0.06(-3.75%)
Apr 20, 2018
1.610
1.650
1.510
1.600
1,593,162
-0.02(-1.23%)
Apr 19, 2018
1.720
1.720
1.610
1.620
1,011,057
-0.08(-4.71%)
Apr 18, 2018
1.710
1.740
1.620
1.700
1,474,551
+0.01(+0.59%)
Apr 17, 2018
1.680
1.735
1.605
1.690
2,606,490
+0.05(+3.05%)
Apr 16, 2018
1.500
1.660
1.490
1.640
2,620,793
+0.15(+10.07%)
Apr 13, 2018
1.520
1.540
1.480
1.490
568,264
-0.04(-2.61%)
Apr 12, 2018
1.520
1.550
1.470
1.530
669,902
+0.03(+2.00%)
Apr 11, 2018
1.500
1.510
1.471
1.500
730,527
+0.00(+0.00%)
Apr 10, 2018
1.470
1.500
1.414
1.500
748,912
+0.02(+1.35%)
Apr 09, 2018
1.320
1.480
1.320
1.480
1,008,401
+0.09(+6.47%)
Apr 06, 2018
1.400
1.440
1.390
1.390
668,755
-0.02(-1.42%)
Apr 05, 2018
1.290
1.420
1.290
1.410
1,449,900
+0.06(+4.44%)
Apr 04, 2018
1.320
1.350
1.295
1.350
763,096
+0.03(+2.27%)
Apr 03, 2018
1.270
1.340
1.260
1.320
858,746
+0.04(+3.13%)
Apr 02, 2018
1.320
1.340
1.270
1.280
827,807
-0.03(-2.29%)
Mar 29, 2018
1.310
1.310
1.310
0
+0.05(+3.97%)
Mar 28, 2018
1.250
1.290
1.220
1.260
1,053,780
+0.00(+0.00%)
Mar 27, 2018
1.300
1.310
1.260
1.260
750,190
-0.03(-2.33%)
Mar 26, 2018
1.300
1.340
1.280
1.290
774,040
-0.01(-0.77%)
Mar 23, 2018
1.320
1.380
1.300
1.300
1,989,709
-0.03(-2.26%)
Mar 22, 2018
1.350
1.370
1.300
1.330
732,369
-0.02(-1.48%)
Mar 21, 2018
1.310
1.350
1.310
1.350
629,027
+0.03(+2.27%)
Mar 20, 2018
1.320
1.341
1.300
1.320
979,493
-0.01(-0.75%)
Mar 19, 2018
1.350
1.360
1.310
1.330
646,043
-0.01(-0.75%)
Mar 16, 2018
1.320
1.360
1.310
1.340
1,088,058
+0.02(+1.52%)
Mar 15, 2018
1.340
1.360
1.310
1.320
821,990
-0.04(-2.94%)
Mar 14, 2018
1.340
1.380
1.305
1.360
1,003,759
+0.02(+1.49%)
Mar 13, 2018
1.360
1.360
1.330
1.340
456,369
-0.02(-1.47%)
Mar 12, 2018
1.380
1.400
1.300
1.360
680,228
-0.04(-2.86%)
Mar 09, 2018
1.320
1.400
1.320
1.400
698,082
+0.08(+6.06%)
Mar 08, 2018
1.340
1.360
1.310
1.320
533,150
-0.04(-2.94%)
Mar 07, 2018
1.400
1.320
1.360
1,095,707
-0.02(-1.45%)
Mar 06, 2018
1.350
1.390
1.320
1.380
605,302
+0.05(+3.76%)
Mar 05, 2018
1.350
1.370
1.300
1.330
997,005
-0.05(-3.62%)
Mar 02, 2018
1.270
1.389
1.270
1.380
649,451
+0.09(+6.98%)
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
.