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
)
6.710
+0.490 (+7.88%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2014
6.600
6.750
6.570
6.750
35,624
+0.10(+1.50%)
Sep 29, 2014
6.600
6.713
6.596
6.650
13,342
-0.01(-0.15%)
Sep 26, 2014
6.580
6.915
6.460
6.660
52,391
+0.05(+0.76%)
Sep 25, 2014
6.980
7.000
6.510
6.610
60,842
-0.38(-5.43%)
Sep 24, 2014
7.050
7.050
6.940
6.990
21,689
-0.06(-0.85%)
Sep 23, 2014
7.050
7.100
7.000
7.050
15,605
+0.00(+0.00%)
Sep 22, 2014
7.220
7.230
7.020
7.050
84,473
-0.28(-3.82%)
Sep 19, 2014
7.500
7.500
7.200
7.330
20,849
-0.14(-1.87%)
Sep 18, 2014
7.370
7.500
7.350
7.470
11,838
+0.15(+2.05%)
Sep 17, 2014
7.240
7.320
7.210
7.320
30,612
+0.02(+0.27%)
Sep 16, 2014
7.190
7.320
7.190
7.300
9,887
+0.05(+0.69%)
Sep 15, 2014
7.210
7.305
7.150
7.250
21,702
-0.05(-0.68%)
Sep 12, 2014
7.190
7.320
7.100
7.300
31,053
+0.09(+1.25%)
Sep 11, 2014
7.360
7.360
7.110
7.210
42,612
-0.11(-1.50%)
Sep 10, 2014
7.280
7.390
7.230
7.320
31,431
+0.12(+1.67%)
Sep 09, 2014
7.080
7.300
7.050
7.200
55,837
+0.20(+2.86%)
Sep 08, 2014
7.180
7.180
6.940
7.000
28,078
-0.30(-4.11%)
Sep 05, 2014
7.200
7.330
7.200
7.300
10,308
+0.04(+0.55%)
Sep 04, 2014
7.650
7.730
7.190
7.260
23,704
-0.40(-5.22%)
Sep 03, 2014
7.740
7.770
7.660
7.660
10,705
-0.03(-0.39%)
Sep 02, 2014
7.570
7.770
7.510
7.690
41,684
+0.04(+0.52%)
Aug 29, 2014
7.380
7.650
7.650
7.650
25,800
+0.21(+2.82%)
Aug 28, 2014
7.400
7.450
7.380
7.440
38,369
+0.03(+0.40%)
Aug 27, 2014
7.330
7.420
7.330
7.410
16,890
+0.08(+1.09%)
Aug 26, 2014
7.300
7.350
7.250
7.330
10,485
+0.04(+0.55%)
Aug 25, 2014
7.310
7.320
7.270
7.290
7,866
-0.07(-0.95%)
Aug 22, 2014
7.270
7.360
7.250
7.360
9,353
+0.04(+0.55%)
Aug 21, 2014
7.320
7.400
7.250
7.320
25,264
-0.09(-1.21%)
Aug 20, 2014
7.400
7.430
7.320
7.410
10,730
+0.00(+0.00%)
Aug 19, 2014
7.350
7.370
7.300
7.410
14,403
-0.03(-0.40%)
Aug 18, 2014
7.370
7.450
7.250
7.440
19,244
+0.06(+0.81%)
Aug 15, 2014
7.460
7.460
7.360
7.380
11,867
-0.07(-0.94%)
Aug 14, 2014
7.370
7.450
7.340
7.450
27,452
+0.04(+0.54%)
Aug 13, 2014
7.350
7.460
7.340
7.410
7,966
+0.07(+0.95%)
Aug 12, 2014
7.460
7.460
7.320
7.340
3,957
-0.13(-1.74%)
Aug 11, 2014
7.390
7.500
7.390
7.470
8,323
+0.04(+0.54%)
Aug 08, 2014
7.510
7.510
7.310
7.430
12,697
-0.10(-1.33%)
Aug 07, 2014
7.490
7.610
7.333
7.530
15,173
+0.00(+0.00%)
Aug 06, 2014
7.450
7.530
7.450
7.530
11,253
+0.08(+1.07%)
Aug 05, 2014
7.410
7.560
7.400
7.450
15,961
-0.11(-1.46%)
Aug 04, 2014
7.600
7.600
7.370
7.560
3,670
+0.02(+0.27%)
Aug 01, 2014
7.630
7.800
7.540
7.540
20,208
-0.01(-0.13%)
Jul 31, 2014
7.630
7.770
7.410
7.550
29,332
-0.01(-0.12%)
Jul 30, 2014
7.480
7.609
7.350
7.559
10,311
+0.11(+1.46%)
Jul 29, 2014
7.650
7.650
7.390
7.450
10,442
-0.20(-2.61%)
Jul 28, 2014
7.700
7.700
7.490
7.650
22,307
+0.00(+0.00%)
Jul 25, 2014
7.650
7.797
7.580
7.650
13,315
-0.13(-1.67%)
Jul 24, 2014
7.830
7.850
7.730
7.780
8,056
-0.02(-0.26%)
Jul 23, 2014
7.910
7.910
7.610
7.800
19,227
+0.02(+0.26%)
Jul 22, 2014
7.410
7.890
7.410
7.780
23,029
+0.35(+4.71%)
Jul 21, 2014
7.180
7.550
7.010
7.430
20,333
+0.20(+2.77%)
Jul 18, 2014
7.260
7.300
7.100
7.230
8,730
-0.09(-1.23%)
Jul 17, 2014
7.200
7.450
7.100
7.320
23,652
+0.07(+0.97%)
Jul 16, 2014
6.890
7.289
6.890
7.250
83,878
+0.23(+3.28%)
Jul 15, 2014
7.180
7.200
6.850
7.020
12,550
-0.16(-2.23%)
Jul 14, 2014
7.160
7.210
6.780
7.180
34,324
+0.02(+0.28%)
Jul 11, 2014
7.300
7.500
7.110
7.160
21,337
-0.14(-1.92%)
Jul 10, 2014
7.450
7.510
7.280
7.300
26,375
-0.19(-2.54%)
Jul 09, 2014
7.520
7.570
7.370
7.490
42,457
-0.16(-2.09%)
Jul 08, 2014
7.700
7.840
7.420
7.650
48,844
-0.04(-0.52%)
Jul 07, 2014
7.770
7.930
7.610
7.690
26,329
-0.08(-1.03%)
Jul 03, 2014
7.810
7.770
7.770
7.770
40,500
+0.02(+0.26%)
Jul 02, 2014
7.620
7.950
7.620
7.750
81,262
+0.23(+3.06%)
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
.