Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

7.140 -0.130 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.760 1.760 1.760 2,424,698 -0.09(-4.86%)
Dec 30, 2020 1.840 1.890 1.800 1.850 2,424,698 +0.02(+1.09%)
Dec 29, 2020 1.990 2.000 1.810 1.830 2,869,116 -0.06(-3.17%)
Dec 28, 2020 1.800 2.020 1.790 1.890 5,641,329 +0.13(+7.39%)
Dec 24, 2020 1.790 1.790 1.660 1.760 1,387,000 +0.01(+0.57%)
Dec 23, 2020 1.650 1.800 1.630 1.750 3,219,371 +0.11(+6.71%)
Dec 22, 2020 1.700 1.720 1.590 1.640 4,059,435 -0.08(-4.65%)
Dec 21, 2020 1.780 1.780 1.680 1.720 3,306,245 -0.09(-4.97%)
Dec 18, 2020 1.830 1.870 1.730 1.810 6,176,600 -0.03(-1.63%)
Dec 17, 2020 1.740 1.840 1.710 1.840 2,960,752 +0.13(+7.60%)
Dec 16, 2020 1.800 1.830 1.650 1.710 4,434,551 -0.13(-7.07%)
Dec 15, 2020 1.690 1.870 1.640 1.840 6,065,791 +0.24(+15.00%)
Dec 14, 2020 1.590 1.770 1.570 1.600 7,391,891 +0.10(+6.67%)
Dec 11, 2020 1.520 1.530 1.410 1.500 2,508,000 +0.01(+0.67%)
Dec 10, 2020 1.330 1.490 1.290 1.490 2,463,473 +0.10(+7.19%)
Dec 09, 2020 1.530 1.530 1.300 1.390 4,515,605 -0.09(-6.08%)
Dec 08, 2020 1.570 1.590 1.340 1.480 6,673,527 +0.03(+2.07%)
Dec 07, 2020 1.300 1.480 1.280 1.450 8,085,486 +0.24(+19.83%)
Dec 04, 2020 1.100 1.210 1.090 1.210 2,547,400 +0.11(+10.00%)
Dec 03, 2020 1.120 1.140 1.090 1.100 2,023,207 +0.02(+1.85%)
Dec 02, 2020 1.050 1.100 1.040 1.080 1,153,974 +0.03(+2.86%)
Dec 01, 2020 1.070 1.090 1.040 1.050 893,966 -0.01(-0.94%)
Nov 30, 2020 1.040 1.070 1.030 1.060 1,324,599 -0.01(-0.93%)
Nov 27, 2020 1.120 1.130 1.040 1.070 1,305,900 -0.04(-3.60%)
Nov 25, 2020 1.050 1.130 1.040 1.110 3,108,800 +0.08(+7.77%)
Nov 24, 2020 0.9874 1.050 0.9874 1.030 2,237,485 +0.04(+4.04%)
Nov 23, 2020 0.9900 1.010 0.9800 0.9900 1,879,744 +0.01(+1.02%)
Nov 20, 2020 0.9600 0.9800 0.9406 0.9800 652,500 +0.02(+2.08%)
Nov 19, 2020 0.9500 0.9600 0.9300 0.9600 700,336 +0.00(+0.00%)
Nov 18, 2020 0.9600 0.9800 0.9500 0.9600 784,626 +0.00(+0.00%)
Nov 17, 2020 1.010 1.010 0.9525 0.9600 1,230,945 -0.05(-4.95%)
Nov 16, 2020 1.020 1.020 0.9700 1.010 988,609 +0.02(+1.82%)
Nov 13, 2020 1.000 1.020 0.9774 0.9919 897,100 -0.03(-2.75%)
Nov 12, 2020 1.070 1.080 1.010 1.020 1,308,977 -0.05(-4.67%)
Nov 11, 2020 0.9900 1.070 0.9400 1.070 2,108,146 +0.08(+8.08%)
Nov 10, 2020 0.9400 1.010 0.9200 0.9900 1,518,848 +0.07(+7.57%)
Nov 09, 2020 0.9100 0.9600 0.9000 0.9203 1,006,940 +0.02(+1.86%)
Nov 06, 2020 0.9200 0.9350 0.8872 0.9035 706,600 -0.01(-1.03%)
Nov 05, 2020 0.8600 0.9349 0.8500 0.9129 1,280,282 +0.02(+2.57%)
Nov 04, 2020 0.8500 0.9100 0.8500 0.8900 444,034 -0.01(-1.02%)
Nov 03, 2020 0.8609 0.9056 0.8609 0.8992 735,644 +0.04(+4.84%)
Nov 02, 2020 0.8600 0.9000 0.8490 0.8577 798,211 -0.00(-0.57%)
Oct 30, 2020 0.8700 0.8800 0.8310 0.8626 749,900 -0.02(-1.98%)
Oct 29, 2020 0.8300 0.8800 0.8213 0.8800 1,200,148 +0.06(+7.17%)
Oct 28, 2020 0.9100 0.9100 0.8200 0.8211 1,930,423 -0.09(-10.27%)
Oct 27, 2020 0.9120 0.9488 0.9005 0.9151 632,589 +0.00(+0.33%)
Oct 26, 2020 0.9300 0.9400 0.9000 0.9121 1,043,903 -0.03(-3.00%)
Oct 23, 2020 0.9580 0.9600 0.9351 0.9403 632,600 -0.00(-0.05%)
Oct 22, 2020 0.9600 0.9699 0.9400 0.9408 1,199,111 -0.02(-2.00%)
Oct 21, 2020 0.9700 0.9738 0.9500 0.9600 902,416 -0.01(-0.76%)
Oct 20, 2020 0.9700 0.9799 0.9597 0.9674 894,972 +0.01(+0.80%)
Oct 19, 2020 1.000 1.010 0.9597 0.9597 1,210,263 -0.03(-3.26%)
Oct 16, 2020 0.9995 1.010 0.9901 0.9920 1,075,600 -0.02(-1.78%)
Oct 15, 2020 1.010 1.020 0.9906 1.010 1,370,557 -0.01(-0.98%)
Oct 14, 2020 1.040 1.040 1.020 1.020 1,510,421 +0.01(+0.99%)
Oct 13, 2020 1.020 1.040 1.000 1.010 1,540,116 -0.01(-0.98%)
Oct 12, 2020 1.020 1.030 1.010 1.020 1,126,000 -0.01(-0.97%)
Oct 09, 2020 1.050 1.060 1.020 1.030 948,300 -0.03(-2.83%)
Oct 08, 2020 1.050 1.080 1.040 1.060 1,147,818 -0.01(-0.93%)
Oct 07, 2020 1.000 1.130 1.000 1.070 4,726,580 +0.08(+8.08%)
Oct 06, 2020 1.000 1.090 0.9900 0.9900 2,887,499 -0.01(-1.00%)
Oct 05, 2020 1.000 1.020 0.9700 1.000 779,820 +0.02(+2.04%)
Oct 02, 2020 1.000 1.005 0.9800 0.9800 982,100 -0.02(-2.00%)
Oct 01, 2020 1.010 1.020 0.9747 1.000 1,515,239 +0.00(+0.32%)
Sep 30, 2020 1.020 1.050 0.9968 0.9968 991,116 -0.04(-4.15%)
Sep 29, 2020 1.040 1.050 1.020 1.040 561,434 +0.03(+2.97%)
Sep 28, 2020 1.030 1.050 1.010 1.010 905,416 +0.01(+1.00%)
Sep 25, 2020 1.010 1.020 1.000 1.000 684,200 -0.01(-0.99%)
Sep 24, 2020 0.9500 1.020 0.9500 1.010 1,006,249 +0.05(+5.20%)
Sep 23, 2020 1.070 1.070 0.9500 0.9601 2,975,460 -0.10(-9.42%)
Sep 22, 2020 1.080 1.100 1.050 1.060 1,524,135 +0.01(+0.95%)
Sep 21, 2020 1.120 1.140 1.010 1.050 6,011,368 -0.24(-18.60%)
Sep 18, 2020 1.250 1.290 1.210 1.290 2,475,500 +0.04(+3.20%)
Sep 17, 2020 1.250 1.280 1.220 1.250 1,722,913 +0.04(+3.31%)
Sep 16, 2020 1.170 1.270 1.150 1.210 4,151,958 +0.11(+10.00%)
Sep 15, 2020 1.150 1.170 1.100 1.100 1,281,221 -0.01(-0.90%)
Sep 14, 2020 1.040 1.130 1.030 1.110 1,529,801 +0.09(+8.82%)
Sep 11, 2020 1.060 1.080 1.020 1.020 459,600 -0.02(-1.92%)
Sep 10, 2020 1.080 1.084 1.040 1.040 455,126 -0.03(-2.80%)
Sep 09, 2020 1.050 1.080 1.050 1.070 579,599 +0.04(+3.88%)
Sep 08, 2020 1.060 1.080 1.030 1.030 1,004,725 -0.04(-3.74%)
Sep 04, 2020 1.080 1.100 1.000 1.070 1,254,700 -0.02(-1.83%)
Sep 03, 2020 1.120 1.150 1.080 1.090 1,000,648 -0.04(-3.54%)
Sep 02, 2020 1.140 1.155 1.130 1.130 978,912 -0.02(-1.74%)
Sep 01, 2020 1.140 1.170 1.130 1.150 1,357,672 +0.00(+0.00%)
Aug 31, 2020 1.130 1.170 1.120 1.150 1,339,918 +0.00(+0.00%)
Aug 28, 2020 1.120 1.180 1.110 1.150 2,681,100 +0.04(+3.60%)
Aug 27, 2020 1.100 1.140 1.080 1.110 2,304,278 +0.02(+1.83%)
Aug 26, 2020 1.080 1.100 1.060 1.090 1,007,900 +0.01(+0.93%)
Aug 25, 2020 1.070 1.080 1.060 1.080 617,596 +0.02(+1.89%)
Aug 24, 2020 1.060 1.070 1.030 1.060 944,992 +0.01(+0.95%)
Aug 21, 2020 1.080 1.080 1.020 1.050 1,034,000 -0.04(-3.67%)
Aug 20, 2020 1.050 1.130 1.020 1.090 2,081,598 +0.05(+4.81%)
Aug 19, 2020 1.000 1.050 0.9950 1.040 1,035,963 +0.04(+4.00%)
Aug 18, 2020 1.030 1.030 0.9900 1.000 483,545 -0.03(-2.91%)
Aug 17, 2020 1.030 1.030 1.010 1.030 779,938 +0.02(+1.98%)
Aug 14, 2020 1.010 1.020 1.000 1.010 328,400 +0.01(+1.00%)
Aug 13, 2020 1.010 1.020 1.000 1.000 549,889 -0.01(-0.99%)
Aug 12, 2020 0.9900 1.050 0.9800 1.010 567,298 +0.04(+3.73%)
Aug 11, 2020 1.020 1.020 0.9660 0.9737 977,842 -0.03(-2.63%)
Aug 10, 2020 1.030 1.030 0.9989 1.000 816,000 -0.03(-2.91%)
Aug 07, 2020 1.020 1.030 1.020 1.030 628,200 +0.00(+0.00%)
Aug 06, 2020 1.050 1.050 1.020 1.030 638,371 -0.02(-1.90%)
Aug 05, 2020 1.060 1.080 1.030 1.050 798,034 +0.01(+0.96%)
Aug 04, 2020 1.020 1.040 1.000 1.040 802,666 +0.02(+1.96%)
Aug 03, 2020 0.9800 1.020 0.9610 1.020 794,300 +0.05(+5.34%)
Jul 31, 2020 1.010 1.010 0.9601 0.9683 931,400 -0.04(-4.13%)
Jul 30, 2020 1.000 1.010 0.9600 1.010 805,796 +0.02(+2.00%)
Jul 29, 2020 1.030 1.040 0.9500 0.9902 1,817,280 -0.04(-3.86%)
Jul 28, 2020 1.100 1.100 1.030 1.030 929,737 -0.06(-5.50%)
Jul 27, 2020 1.060 1.090 1.030 1.090 2,211,318 +0.08(+7.92%)
Jul 24, 2020 1.020 1.050 1.010 1.010 1,044,500 +0.00(+0.00%)
Jul 23, 2020 1.030 1.050 1.005 1.010 931,513 -0.02(-1.94%)
Jul 22, 2020 1.040 1.060 1.020 1.030 1,253,961 +0.01(+0.98%)
Jul 21, 2020 1.060 1.060 1.000 1.020 1,725,688 -0.02(-1.92%)
Jul 20, 2020 1.040 1.080 1.020 1.040 1,625,087 +0.05(+4.75%)
Jul 17, 2020 0.9500 1.030 0.9349 0.9928 2,128,800 +0.05(+5.00%)
Jul 16, 2020 0.9100 0.9700 0.9000 0.9455 1,190,431 +0.04(+4.24%)
Jul 15, 2020 0.9000 0.9300 0.8901 0.9070 864,849 +0.01(+0.78%)
Jul 14, 2020 0.8800 0.9000 0.8726 0.9000 356,527 +0.02(+1.79%)
Jul 13, 2020 0.9000 0.9200 0.8800 0.8842 785,665 -0.02(-1.76%)
Jul 10, 2020 0.8900 0.9000 0.8650 0.9000 572,100 +0.02(+2.38%)
Jul 09, 2020 0.9300 0.9338 0.8676 0.8791 1,342,237 -0.06(-6.78%)
Jul 08, 2020 0.9000 0.9500 0.9000 0.9430 917,564 +0.03(+3.63%)
Jul 07, 2020 0.9200 0.9440 0.8990 0.9100 700,186 -0.01(-0.77%)
Jul 06, 2020 0.8855 0.9280 0.8800 0.9171 955,039 +0.03(+3.77%)
Jul 02, 2020 0.9000 0.9065 0.8650 0.8838 566,300 -0.02(-1.78%)
Jul 01, 2020 0.8650 0.9000 0.8525 0.8998 828,528 +0.02(+2.52%)
Jun 30, 2020 0.8900 0.8998 0.8550 0.8777 1,418,322 -0.02(-2.69%)
Jun 29, 2020 0.8800 0.9095 0.8600 0.9020 978,337 +0.05(+5.37%)
Jun 26, 2020 0.9153 0.9300 0.8560 0.8560 4,094,900 -0.06(-6.55%)
Jun 25, 2020 0.9200 0.9500 0.9000 0.9160 620,787 +0.00(+0.14%)
Jun 24, 2020 0.9700 0.9778 0.9000 0.9147 1,348,596 -0.04(-4.22%)
Jun 23, 2020 0.9700 1.010 0.9350 0.9550 916,044 -0.04(-3.85%)
Jun 22, 2020 0.9500 0.9999 0.9333 0.9932 1,267,483 +0.06(+6.22%)
Jun 19, 2020 0.9599 0.9800 0.9350 0.9350 1,332,700 -0.02(-2.60%)
Jun 18, 2020 0.9700 0.9992 0.9500 0.9600 953,453 -0.02(-2.05%)
Jun 17, 2020 1.030 1.040 0.9800 0.9801 665,430 -0.02(-1.99%)
Jun 16, 2020 0.9900 1.030 0.9725 1.000 1,029,904 +0.01(+1.31%)
Jun 15, 2020 0.9800 0.9999 0.9201 0.9871 1,266,876 -0.01(-1.29%)
Jun 12, 2020 1.030 1.030 0.9800 1.000 1,108,900 +0.02(+2.04%)
Jun 11, 2020 1.020 1.050 0.9800 0.9800 1,491,048 -0.04(-3.92%)
Jun 10, 2020 1.050 1.050 1.010 1.020 848,723 -0.03(-2.86%)
Jun 09, 2020 1.050 1.070 1.000 1.050 1,159,093 +0.01(+0.96%)
Jun 08, 2020 1.050 1.065 1.030 1.040 1,328,460 -0.01(-0.95%)
Jun 05, 2020 1.050 1.060 1.000 1.050 1,528,400 +0.03(+2.94%)
Jun 04, 2020 1.000 1.030 0.9800 1.020 1,331,579 +0.02(+2.00%)
Jun 03, 2020 1.020 1.040 1.000 1.000 1,437,329 -0.02(-1.96%)
Jun 02, 2020 1.030 1.050 1.010 1.020 1,669,361 +0.00(+0.00%)
Jun 01, 2020 1.060 1.070 1.020 1.020 1,459,391 -0.03(-2.86%)
May 29, 2020 1.040 1.060 1.020 1.050 1,063,600 +0.01(+0.96%)
May 28, 2020 1.080 1.080 1.030 1.040 835,121 -0.03(-2.80%)
May 27, 2020 1.070 1.090 1.030 1.070 1,991,171 +0.01(+0.94%)
May 26, 2020 1.100 1.110 1.060 1.060 1,292,637 -0.04(-3.64%)
May 22, 2020 1.100 1.110 1.080 1.100 722,900 +0.00(+0.00%)
May 21, 2020 1.090 1.120 1.080 1.100 1,191,033 -0.03(-2.65%)
May 20, 2020 1.120 1.130 1.080 1.130 1,401,065 +0.03(+2.73%)
May 19, 2020 1.100 1.130 1.080 1.100 1,418,983 +0.01(+0.92%)
May 18, 2020 1.100 1.120 1.070 1.090 1,368,034 +0.05(+4.81%)
May 15, 2020 1.000 1.080 1.000 1.040 1,640,000 +0.01(+0.97%)
May 14, 2020 1.010 1.030 0.9226 1.030 2,348,929 +0.00(+0.00%)
May 13, 2020 1.100 1.115 0.9501 1.030 4,019,083 -0.07(-6.36%)
May 12, 2020 1.200 1.220 1.100 1.100 2,009,325 -0.10(-8.33%)
May 11, 2020 1.250 1.264 1.190 1.200 2,211,211 -0.03(-2.44%)
May 08, 2020 1.170 1.230 1.150 1.230 3,494,300 +0.09(+7.89%)
May 07, 2020 1.110 1.150 1.090 1.140 1,815,767 +0.04(+3.64%)
May 06, 2020 1.130 1.150 1.080 1.100 1,321,625 -0.03(-2.65%)
May 05, 2020 1.120 1.130 1.080 1.130 1,316,300 +0.01(+0.89%)
May 04, 2020 1.100 1.130 1.050 1.120 2,416,807 -0.02(-1.75%)
May 01, 2020 1.090 1.140 1.000 1.140 3,093,300 +0.04(+3.64%)
Apr 30, 2020 1.180 1.180 1.100 1.100 1,819,529 -0.08(-6.78%)
Apr 29, 2020 1.120 1.190 1.100 1.180 2,591,000 +0.07(+6.31%)
Apr 28, 2020 1.100 1.140 1.060 1.110 2,048,572 +0.01(+0.91%)
Apr 27, 2020 1.110 1.110 1.020 1.100 2,240,940 -0.01(-0.90%)
Apr 24, 2020 1.200 1.200 1.070 1.110 3,302,100 +0.03(+2.78%)
Apr 23, 2020 1.030 1.200 0.9900 1.080 7,633,506 +0.10(+10.20%)
Apr 22, 2020 0.8891 0.9800 0.8408 0.9800 2,507,603 +0.11(+12.64%)
Apr 21, 2020 0.9000 0.9200 0.8500 0.8700 1,912,090 -0.07(-7.45%)
Apr 20, 2020 0.8700 0.9500 0.8600 0.9400 3,111,076 +0.11(+13.25%)
Apr 17, 2020 0.7800 0.8300 0.7700 0.8300 1,947,300 +0.06(+7.42%)
Apr 16, 2020 0.8200 0.8300 0.7600 0.7727 1,338,560 -0.01(-0.91%)
Apr 15, 2020 0.8300 0.8300 0.7300 0.7798 1,897,214 -0.01(-1.29%)
Apr 14, 2020 0.6900 0.7900 0.6800 0.7900 2,969,313 +0.13(+19.07%)
Apr 13, 2020 0.6600 0.6840 0.6400 0.6635 908,614 +0.01(+1.08%)
Apr 09, 2020 0.6515 0.6900 0.6325 0.6564 1,251,100 +0.01(+0.98%)
Apr 08, 2020 0.7300 0.7300 0.6200 0.6500 1,388,518 +0.01(+2.27%)
Apr 07, 2020 0.6000 0.6600 0.5910 0.6356 2,118,256 +0.05(+8.32%)
Apr 06, 2020 0.5632 0.6100 0.5463 0.5868 985,670 +0.04(+7.67%)
Apr 03, 2020 0.5600 0.5700 0.5200 0.5450 710,400 -0.01(-1.89%)
Apr 02, 2020 0.5700 0.6100 0.5150 0.5555 1,043,539 -0.01(-2.20%)
Apr 01, 2020 0.5520 0.5950 0.5050 0.5680 1,094,610 +0.01(+1.43%)
Mar 31, 2020 0.5115 0.5699 0.5063 0.5600 1,296,935 +0.03(+5.78%)
Mar 30, 2020 0.5100 0.5400 0.5000 0.5294 1,100,260 +0.02(+3.78%)
Mar 27, 2020 0.5500 0.5500 0.5000 0.5101 1,200,100 -0.06(-10.51%)
Mar 26, 2020 0.5900 0.6000 0.5400 0.5700 1,035,964 -0.01(-1.04%)
Mar 25, 2020 0.5488 0.5900 0.5200 0.5760 1,375,180 +0.01(+1.05%)
Mar 24, 2020 0.5600 0.5800 0.5200 0.5700 1,139,703 +0.08(+16.33%)
Mar 23, 2020 0.5500 0.5600 0.4800 0.4900 1,164,242 -0.08(-13.87%)
Mar 20, 2020 0.5700 0.5800 0.5400 0.5689 1,727,100 +0.00(+0.32%)
Mar 19, 2020 0.4700 0.5800 0.4000 0.5671 2,015,425 +0.08(+17.39%)
Mar 18, 2020 0.4900 0.5554 0.4800 0.4831 1,243,439 -0.12(-19.48%)
Mar 17, 2020 0.4600 0.6000 0.4500 0.6000 1,418,523 +0.14(+30.89%)
Mar 16, 2020 0.4194 0.4890 0.3501 0.4584 2,131,275 -0.06(-11.85%)
Mar 13, 2020 0.4322 0.5200 0.4111 0.5200 2,056,500 +0.14(+35.31%)
Mar 12, 2020 0.5000 0.5060 0.3500 0.3843 2,569,882 -0.13(-24.69%)
Mar 11, 2020 0.5500 0.5693 0.5078 0.5103 1,112,561 -0.07(-12.02%)
Mar 10, 2020 0.5500 0.5800 0.5100 0.5800 2,181,245 +0.04(+8.19%)
Mar 09, 2020 0.5800 0.5800 0.5100 0.5361 2,102,072 -0.07(-11.24%)
Mar 06, 2020 0.6100 0.6500 0.6000 0.6040 1,933,600 -0.07(-9.85%)
Mar 05, 2020 0.7100 0.7100 0.6200 0.6700 2,015,096 -0.05(-6.46%)
Mar 04, 2020 0.7000 0.7345 0.6500 0.7163 3,705,018 +0.08(+11.92%)
Mar 03, 2020 0.6200 0.7300 0.6100 0.6400 6,576,608 +0.02(+3.26%)
Mar 02, 2020 0.6301 0.6450 0.5925 0.6198 1,827,145 +0.02(+3.28%)
Feb 28, 2020 0.6550 0.6550 0.5848 0.6001 2,977,700 -0.08(-11.75%)
Feb 27, 2020 0.7100 0.7200 0.6600 0.6800 2,148,599 -0.04(-5.49%)
Feb 26, 2020 0.7300 0.7471 0.7151 0.7195 938,402 -0.01(-1.03%)
Feb 25, 2020 0.7892 0.8198 0.7000 0.7270 1,506,603 -0.05(-6.79%)
Feb 24, 2020 0.8200 0.8300 0.7600 0.7800 2,088,639 -0.06(-6.95%)
Feb 21, 2020 0.8700 0.8900 0.8300 0.8383 1,128,000 -0.03(-3.67%)
Feb 20, 2020 0.8500 0.8999 0.8410 0.8702 1,157,942 +0.00(+0.38%)
Feb 19, 2020 0.8800 0.8900 0.8500 0.8669 1,640,964 -0.00(-0.36%)
Feb 18, 2020 0.9100 0.9100 0.8683 0.8700 941,974 -0.02(-2.72%)
Feb 14, 2020 0.9400 0.9426 0.8835 0.8943 1,026,000 -0.04(-4.42%)
Feb 13, 2020 0.9300 0.9400 0.9100 0.9357 1,249,426 +0.02(+1.71%)
Feb 12, 2020 0.9000 0.9300 0.8900 0.9200 1,643,120 +0.05(+5.75%)
Feb 11, 2020 0.8520 0.8900 0.8520 0.8700 611,460 +0.02(+2.36%)
Feb 10, 2020 0.8700 0.9100 0.8470 0.8499 1,849,529 -0.02(-2.01%)
Feb 07, 2020 0.8550 0.8800 0.8470 0.8673 571,900 +0.02(+2.04%)
Feb 06, 2020 0.8500 0.8700 0.8400 0.8500 439,400 -0.01(-1.71%)
Feb 05, 2020 0.8819 0.8929 0.8450 0.8648 674,095 -0.00(-0.38%)
Feb 04, 2020 0.8950 0.9100 0.8294 0.8681 1,185,008 -0.02(-2.79%)
Feb 03, 2020 0.8540 0.9189 0.8400 0.8930 2,080,439 +0.06(+7.60%)
Jan 31, 2020 0.8200 0.8500 0.7900 0.8299 1,437,100 +0.02(+2.08%)
Jan 30, 2020 0.8000 0.8398 0.7600 0.8130 1,131,071 +0.02(+1.91%)
Jan 29, 2020 0.7800 0.8089 0.7500 0.7978 1,293,186 +0.01(+1.92%)
Jan 28, 2020 0.8235 0.8310 0.7700 0.7828 1,103,990 -0.03(-3.99%)
Jan 27, 2020 0.8400 0.8499 0.8153 0.8153 803,631 -0.02(-2.07%)
Jan 24, 2020 0.8400 0.8522 0.8300 0.8325 381,000 +0.00(+0.07%)
Jan 23, 2020 0.8500 0.8548 0.8300 0.8319 585,793 -0.01(-0.98%)
Jan 22, 2020 0.8600 0.8750 0.8400 0.8401 571,122 -0.01(-1.62%)
Jan 21, 2020 0.8700 0.8846 0.8500 0.8539 1,011,866 -0.02(-1.85%)
Jan 17, 2020 0.9000 0.9000 0.8700 0.8700 636,800 -0.02(-1.81%)
Jan 16, 2020 0.8978 0.9050 0.8830 0.8860 362,517 +0.00(+0.28%)
Jan 15, 2020 0.8900 0.9007 0.8800 0.8835 448,275 -0.00(-0.30%)
Jan 14, 2020 0.9000 0.9050 0.8862 0.8862 321,245 -0.01(-1.31%)
Jan 13, 2020 0.9000 0.9180 0.8900 0.8980 392,533 -0.00(-0.22%)
Jan 10, 2020 0.9070 0.9192 0.8800 0.9000 416,700 -0.00(-0.39%)
Jan 09, 2020 0.9000 0.9100 0.8880 0.9035 383,540 -0.01(-1.19%)
Jan 08, 2020 0.8895 0.9144 0.8701 0.9144 781,932 +0.03(+2.86%)
Jan 07, 2020 0.9100 0.9200 0.8890 0.8890 286,913 -0.01(-0.79%)
Jan 06, 2020 0.9090 0.9300 0.8900 0.8961 813,676 -0.01(-1.54%)
Jan 03, 2020 0.9300 0.9300 0.9050 0.9101 509,800 -0.02(-1.62%)
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.