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
)
6.560
-0.050 (-0.76%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 28, 2018
3.230
3.380
3.230
3.280
1,072,800
+0.05(+1.55%)
Sep 27, 2018
3.100
3.320
3.100
3.230
931,680
+0.21(+6.95%)
Sep 26, 2018
3.090
3.114
3.000
3.020
419,400
-0.07(-2.27%)
Sep 25, 2018
3.130
3.197
3.060
3.090
401,456
-0.03(-0.96%)
Sep 24, 2018
3.240
3.270
3.060
3.120
807,434
-0.11(-3.41%)
Sep 21, 2018
3.290
3.320
3.200
3.230
1,408,000
-0.07(-2.12%)
Sep 20, 2018
3.350
3.350
3.220
3.300
505,145
+0.02(+0.61%)
Sep 19, 2018
3.240
3.390
3.220
3.280
902,099
+0.06(+1.86%)
Sep 18, 2018
3.100
3.270
3.060
3.220
746,306
+0.12(+3.87%)
Sep 17, 2018
3.180
3.189
3.065
3.100
501,496
-0.05(-1.59%)
Sep 14, 2018
3.190
3.220
3.100
3.150
532,800
-0.03(-0.94%)
Sep 13, 2018
3.150
3.260
3.060
3.180
1,052,015
+0.06(+1.92%)
Sep 12, 2018
2.820
3.170
2.820
3.120
1,499,037
+0.29(+10.25%)
Sep 11, 2018
2.790
2.870
2.760
2.830
580,893
+0.02(+0.71%)
Sep 10, 2018
2.900
2.980
2.800
2.810
702,498
-0.08(-2.77%)
Sep 07, 2018
2.860
2.900
2.710
2.890
954,700
-0.01(-0.34%)
Sep 06, 2018
2.980
3.080
2.870
2.900
684,328
-0.10(-3.33%)
Sep 05, 2018
3.150
3.150
2.940
3.000
1,000,178
-0.15(-4.76%)
Sep 04, 2018
3.170
3.220
3.120
3.150
683,693
-0.04(-1.25%)
Aug 31, 2018
3.190
3.190
3.190
0
+0.03(+0.95%)
Aug 30, 2018
3.230
3.255
3.120
3.160
735,118
-0.08(-2.47%)
Aug 29, 2018
3.250
3.260
3.130
3.240
530,402
+0.02(+0.62%)
Aug 28, 2018
3.230
3.260
3.140
3.220
501,937
+0.02(+0.63%)
Aug 27, 2018
3.280
3.320
3.100
3.200
1,074,382
-0.07(-2.14%)
Aug 24, 2018
3.350
3.350
3.240
3.270
606,300
-0.05(-1.51%)
Aug 23, 2018
3.300
3.569
3.260
3.320
1,941,348
+0.02(+0.61%)
Aug 22, 2018
3.270
3.310
3.210
3.300
534,492
+0.05(+1.54%)
Aug 21, 2018
3.240
3.310
3.230
3.250
461,160
-0.02(-0.61%)
Aug 20, 2018
3.340
3.380
3.230
3.270
601,559
-0.06(-1.80%)
Aug 17, 2018
3.330
3.400
3.260
3.330
774,900
+0.01(+0.30%)
Aug 16, 2018
3.300
3.410
3.290
3.320
658,259
+0.03(+0.91%)
Aug 15, 2018
3.400
3.540
3.140
3.290
1,741,782
-0.10(-2.95%)
Aug 14, 2018
3.090
3.400
3.040
3.390
1,081,694
+0.33(+10.78%)
Aug 13, 2018
3.060
3.170
3.000
3.060
789,571
-0.05(-1.61%)
Aug 10, 2018
3.210
3.260
3.080
3.110
789,100
-0.13(-4.01%)
Aug 09, 2018
3.310
3.330
3.200
3.240
757,610
-0.09(-2.70%)
Aug 08, 2018
3.400
3.410
3.220
3.330
973,928
-0.06(-1.77%)
Aug 07, 2018
3.390
3.540
3.330
3.390
1,445,601
+0.08(+2.42%)
Aug 06, 2018
3.600
3.640
3.240
3.310
2,168,535
-0.20(-5.70%)
Aug 03, 2018
3.100
3.520
3.060
3.510
2,946,400
+0.48(+15.84%)
Aug 02, 2018
2.990
3.030
2.910
3.030
832,345
+0.08(+2.71%)
Aug 01, 2018
2.970
2.990
2.910
2.950
434,268
+0.00(+0.00%)
Jul 31, 2018
3.000
3.030
2.870
2.950
1,018,052
+0.04(+1.37%)
Jul 30, 2018
2.800
3.050
2.760
2.910
1,657,524
+0.17(+6.20%)
Jul 27, 2018
2.830
2.850
2.660
2.740
1,663,600
-0.03(-1.08%)
Jul 26, 2018
2.520
2.810
2.520
2.770
2,741,539
+0.27(+10.80%)
Jul 25, 2018
2.620
2.680
2.470
2.500
1,082,583
-0.18(-6.72%)
Jul 24, 2018
2.660
2.730
2.500
2.680
1,567,460
+0.02(+0.75%)
Jul 23, 2018
2.590
2.730
2.450
2.660
1,923,279
+0.07(+2.70%)
Jul 20, 2018
2.390
2.630
2.280
2.590
1,930,729
+0.31(+13.60%)
Jul 19, 2018
2.400
2.410
2.180
2.280
1,534,206
-0.06(-2.56%)
Jul 18, 2018
2.550
2.640
2.335
2.340
2,322,226
+0.03(+1.30%)
Jul 17, 2018
2.270
2.330
2.250
2.310
574,800
+0.04(+1.76%)
Jul 16, 2018
2.350
2.367
2.220
2.270
815,010
-0.06(-2.58%)
Jul 13, 2018
2.300
2.380
2.300
2.330
349,124
+0.01(+0.43%)
Jul 12, 2018
2.320
2.390
2.300
2.320
897,552
+0.00(+0.00%)
Jul 11, 2018
2.340
2.370
2.310
2.320
447,824
-0.03(-1.28%)
Jul 10, 2018
2.400
2.430
2.290
2.350
888,417
-0.03(-1.26%)
Jul 09, 2018
2.510
2.520
2.350
2.380
897,358
-0.08(-3.25%)
Jul 06, 2018
2.470
2.520
2.410
2.460
740,542
-0.01(-0.40%)
Jul 05, 2018
2.400
2.610
2.400
2.470
1,457,783
+0.14(+6.01%)
Jul 03, 2018
2.330
2.330
2.330
0
-0.18(-7.17%)
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
.