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 (%)
Jan 31, 2018
1.570
1.630
1.550
1.615
241,912
+0.04(+2.87%)
Jan 30, 2018
1.620
1.720
1.615
1.570
365,169
-0.05(-3.09%)
Jan 29, 2018
1.600
1.680
1.600
1.620
179,167
+0.00(+0.00%)
Jan 26, 2018
1.670
1.670
1.620
1.620
181,414
-0.03(-1.82%)
Jan 25, 2018
1.720
1.720
1.650
1.650
192,524
-0.08(-4.62%)
Jan 24, 2018
1.670
1.730
1.670
1.730
161,960
+0.01(+0.87%)
Jan 23, 2018
1.670
1.720
1.660
1.715
86,274
+0.04(+2.08%)
Jan 22, 2018
1.650
1.690
1.600
1.680
189,222
+0.03(+1.82%)
Jan 19, 2018
1.640
1.690
1.630
1.650
141,936
+0.00(+0.00%)
Jan 18, 2018
1.730
1.730
1.640
1.650
169,432
-0.04(-2.37%)
Jan 17, 2018
1.700
1.760
1.680
1.690
223,943
+0.03(+1.81%)
Jan 16, 2018
1.760
1.800
1.640
1.660
517,947
-0.15(-8.29%)
Jan 12, 2018
1.810
1.810
1.810
0
+0.01(+0.56%)
Jan 11, 2018
1.830
1.830
1.784
1.800
141,363
-0.01(-0.83%)
Jan 10, 2018
1.770
1.820
1.740
1.815
222,055
+0.04(+2.54%)
Jan 09, 2018
1.870
1.870
1.760
1.770
240,113
-0.08(-4.32%)
Jan 08, 2018
1.900
1.930
1.840
1.850
272,052
-0.05(-2.63%)
Jan 05, 2018
1.900
1.960
1.880
1.900
271,370
+0.00(+0.00%)
Jan 04, 2018
1.900
1.910
1.820
1.900
315,199
+0.00(+0.00%)
Jan 03, 2018
1.940
1.940
1.830
1.900
173,023
-0.04(-2.06%)
Jan 02, 2018
1.780
1.959
1.780
1.940
324,707
+0.15(+8.38%)
Dec 29, 2017
1.790
1.790
1.790
0
-0.06(-3.24%)
Dec 28, 2017
1.770
1.860
1.760
1.850
174,004
+0.06(+3.35%)
Dec 27, 2017
1.860
1.860
1.770
1.790
176,960
-0.07(-3.76%)
Dec 26, 2017
1.810
1.880
1.800
1.860
65,496
+0.05(+2.76%)
Dec 22, 2017
1.850
1.850
1.750
1.810
211,254
-0.04(-2.43%)
Dec 21, 2017
1.860
1.900
1.850
1.855
111,708
+0.00(+0.27%)
Dec 20, 2017
1.910
1.940
1.840
1.850
360,829
-0.07(-3.65%)
Dec 19, 2017
1.870
1.920
1.844
1.920
194,800
+0.06(+3.23%)
Dec 18, 2017
1.870
1.880
1.850
1.860
251,463
+0.00(+0.00%)
Dec 15, 2017
1.970
1.990
1.860
1.860
395,072
-0.12(-6.06%)
Dec 14, 2017
1.950
2.030
1.929
1.980
291,311
+0.05(+2.59%)
Dec 13, 2017
1.940
1.990
1.890
1.930
222,054
+0.01(+0.52%)
Dec 12, 2017
2.050
2.080
1.890
1.920
344,155
-0.11(-5.42%)
Dec 11, 2017
1.920
2.050
1.850
2.030
1,274,652
+0.13(+6.84%)
Dec 08, 2017
1.820
1.930
1.820
1.900
372,143
+0.07(+3.83%)
Dec 07, 2017
1.820
1.890
1.800
1.830
205,551
+0.03(+1.67%)
Dec 06, 2017
1.870
1.870
1.770
1.800
200,145
-0.09(-4.76%)
Dec 05, 2017
1.970
1.990
1.810
1.890
644,627
-0.01(-0.53%)
Dec 04, 2017
1.820
1.900
1.820
1.900
1,061,859
+0.23(+13.77%)
Dec 01, 2017
1.740
1.780
1.660
1.670
287,247
-0.08(-4.57%)
Nov 30, 2017
1.780
1.850
1.750
1.750
122,121
-0.03(-1.96%)
Nov 29, 2017
1.850
1.920
1.670
1.785
529,569
-0.03(-1.38%)
Nov 28, 2017
1.770
1.860
1.770
1.810
288,222
+0.02(+1.12%)
Nov 27, 2017
1.890
1.890
1.790
1.790
322,533
-0.12(-6.28%)
Nov 24, 2017
1.990
2.010
1.860
1.910
252,049
-0.09(-4.50%)
Nov 22, 2017
1.890
2.010
1.880
2.000
706,176
+0.13(+6.95%)
Nov 21, 2017
1.820
1.890
1.804
1.870
511,928
+0.07(+3.89%)
Nov 20, 2017
1.810
1.880
1.758
1.800
483,024
-0.01(-0.55%)
Nov 17, 2017
1.690
1.810
1.690
1.810
507,981
+0.13(+7.74%)
Nov 16, 2017
1.600
1.690
1.600
1.680
303,380
+0.07(+4.35%)
Nov 15, 2017
1.610
1.630
1.560
1.610
164,076
+0.00(+0.00%)
Nov 14, 2017
1.650
1.650
1.575
1.610
222,245
-0.04(-2.42%)
Nov 13, 2017
1.710
1.730
1.639
1.650
433,459
-0.04(-2.37%)
Nov 10, 2017
1.670
1.720
1.650
1.690
565,611
+0.06(+3.68%)
Nov 09, 2017
1.500
1.650
1.500
1.630
1,502,217
+0.20(+13.99%)
Nov 08, 2017
1.450
1.490
1.430
1.430
155,733
-0.03(-2.20%)
Nov 07, 2017
1.360
1.520
1.354
1.462
466,204
+0.09(+6.73%)
Nov 06, 2017
1.340
1.380
1.340
1.370
183,304
+0.03(+2.24%)
Nov 03, 2017
1.400
1.400
1.330
1.340
158,324
-0.05(-3.60%)
Nov 02, 2017
1.400
1.430
1.390
1.390
168,465
+0.00(+0.00%)
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
.