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
Energy Fuels Inc
(NY:
UUUU
)
5.940
-0.210 (-3.41%)
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 (%)
Jan 30, 2015
4.650
4.650
4.520
4.560
5,444
-0.08(-1.72%)
Jan 29, 2015
4.800
4.930
4.610
4.640
32,333
-0.04(-0.85%)
Jan 28, 2015
4.700
4.700
4.660
4.680
13,857
-0.03(-0.64%)
Jan 27, 2015
4.640
4.730
4.620
4.710
22,682
+0.08(+1.73%)
Jan 26, 2015
4.500
4.710
4.500
4.630
12,743
+0.05(+1.09%)
Jan 23, 2015
4.780
4.780
4.540
4.580
27,846
-0.14(-3.07%)
Jan 22, 2015
4.830
4.830
4.660
4.725
26,999
-0.07(-1.36%)
Jan 21, 2015
4.720
4.850
4.650
4.790
28,461
-0.05(-1.03%)
Jan 20, 2015
4.630
4.860
4.555
4.840
72,394
+0.21(+4.54%)
Jan 16, 2015
4.590
4.670
4.500
4.630
19,736
+0.13(+2.89%)
Jan 15, 2015
4.770
4.770
4.500
4.500
32,850
-0.13(-2.81%)
Jan 14, 2015
5.010
5.010
4.500
4.630
67,414
-0.38(-7.58%)
Jan 13, 2015
5.290
5.290
5.000
5.010
91,818
-0.20(-3.84%)
Jan 12, 2015
5.400
5.400
5.150
5.210
56,135
-0.15(-2.80%)
Jan 09, 2015
5.250
5.360
5.250
5.360
20,539
+0.04(+0.75%)
Jan 08, 2015
5.450
5.500
5.260
5.320
67,522
-0.07(-1.30%)
Jan 07, 2015
5.570
5.570
5.370
5.390
38,108
+0.08(+1.51%)
Jan 06, 2015
5.390
5.500
5.310
5.310
114,760
-0.02(-0.38%)
Jan 05, 2015
6.020
6.082
5.080
5.330
157,373
-0.83(-13.47%)
Jan 02, 2015
6.230
6.250
6.030
6.160
8,653
-0.03(-0.48%)
Dec 31, 2014
6.030
6.190
6.190
6.190
14,700
+0.14(+2.24%)
Dec 30, 2014
6.120
6.140
6.010
6.054
17,155
-0.17(-2.66%)
Dec 29, 2014
6.400
6.400
6.000
6.220
58,184
-0.15(-2.35%)
Dec 26, 2014
6.391
6.530
6.340
6.370
6,717
+0.10(+1.59%)
Dec 24, 2014
6.260
6.270
6.270
6.270
4,400
-0.04(-0.63%)
Dec 23, 2014
6.250
6.450
6.250
6.310
13,168
+0.02(+0.32%)
Dec 22, 2014
6.460
6.580
6.250
6.290
20,626
-0.24(-3.68%)
Dec 19, 2014
6.580
6.730
6.530
6.530
10,859
+0.01(+0.15%)
Dec 18, 2014
6.500
6.661
6.470
6.520
35,094
-0.05(-0.76%)
Dec 17, 2014
6.530
6.790
6.500
6.570
27,241
+0.01(+0.15%)
Dec 16, 2014
6.470
6.580
6.440
6.560
13,134
-0.01(-0.15%)
Dec 15, 2014
6.840
6.850
6.440
6.570
14,150
-0.17(-2.52%)
Dec 12, 2014
6.610
6.790
6.490
6.740
23,738
+0.21(+3.22%)
Dec 11, 2014
6.860
6.860
6.500
6.530
25,545
-0.38(-5.50%)
Dec 10, 2014
7.020
7.030
6.703
6.910
12,228
-0.09(-1.29%)
Dec 09, 2014
6.860
7.050
6.860
7.000
10,711
+0.10(+1.45%)
Dec 08, 2014
7.090
7.090
6.860
6.900
14,044
-0.28(-3.90%)
Dec 05, 2014
7.240
7.240
7.120
7.180
6,142
-0.07(-0.97%)
Dec 04, 2014
7.400
7.440
7.250
7.250
5,268
-0.20(-2.68%)
Dec 03, 2014
6.950
7.480
6.950
7.450
12,014
+0.39(+5.52%)
Dec 02, 2014
6.750
7.060
6.610
7.060
15,347
+0.28(+4.13%)
Dec 01, 2014
6.930
6.930
6.513
6.780
28,461
-0.22(-3.14%)
Nov 28, 2014
7.210
7.400
7.000
7.000
16,375
-0.41(-5.53%)
Nov 26, 2014
7.410
7.410
7.410
7.410
24,700
-0.13(-1.72%)
Nov 25, 2014
7.300
7.540
7.270
7.540
29,893
+0.25(+3.43%)
Nov 24, 2014
7.670
7.700
7.290
7.290
36,655
-0.21(-2.80%)
Nov 21, 2014
7.820
7.838
7.500
7.500
22,574
-0.22(-2.85%)
Nov 20, 2014
7.500
7.730
7.480
7.720
34,713
+0.21(+2.80%)
Nov 19, 2014
7.700
7.910
7.500
7.510
15,817
-0.39(-4.94%)
Nov 18, 2014
7.950
7.970
7.810
7.900
11,963
+0.03(+0.38%)
Nov 17, 2014
7.780
7.960
7.610
7.870
22,483
+0.08(+1.03%)
Nov 14, 2014
7.500
7.840
7.429
7.790
28,452
+0.44(+5.99%)
Nov 13, 2014
8.000
8.000
7.270
7.350
73,010
-0.35(-4.55%)
Nov 12, 2014
7.780
8.000
7.617
7.700
72,263
+0.12(+1.58%)
Nov 11, 2014
7.810
7.950
7.460
7.580
46,693
-0.09(-1.17%)
Nov 10, 2014
7.320
7.810
7.320
7.670
62,445
+0.67(+9.57%)
Nov 07, 2014
6.890
7.560
6.890
7.000
61,593
+0.15(+2.19%)
Nov 06, 2014
6.500
6.850
6.500
6.850
37,386
+0.46(+7.20%)
Nov 05, 2014
6.290
6.390
6.100
6.390
23,008
+0.27(+4.41%)
Nov 04, 2014
6.090
6.142
6.050
6.120
3,582
-0.07(-1.13%)
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
.