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

Ur Energy Inc (NY: URG )

1.800 +0.010 (+0.56%)
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 (%)
Apr 30, 2015 1.010 1.010 0.9500 0.9600 547,196 -0.04(-4.00%)
Apr 29, 2015 1.000 1.050 0.9900 1.000 401,038 +0.00(+0.20%)
Apr 28, 2015 1.000 1.050 0.9800 0.9980 662,176 +0.02(+1.66%)
Apr 27, 2015 1.050 1.050 0.9817 0.9817 441,075 -0.06(-5.61%)
Apr 24, 2015 1.020 1.065 1.010 1.040 714,038 +0.01(+0.97%)
Apr 23, 2015 1.040 1.050 1.000 1.030 1,189,224 +0.01(+0.98%)
Apr 22, 2015 0.9500 1.040 0.9215 1.020 1,332,299 +0.07(+7.37%)
Apr 21, 2015 0.9300 0.9500 0.9200 0.9500 364,406 +0.02(+1.93%)
Apr 20, 2015 0.9100 0.9400 0.8983 0.9320 386,103 +0.04(+4.72%)
Apr 17, 2015 0.9000 0.9100 0.8618 0.8900 161,955 -0.00(-0.55%)
Apr 16, 2015 0.8800 0.9008 0.8620 0.8949 103,028 -0.01(-0.57%)
Apr 15, 2015 0.8700 0.9210 0.8700 0.9000 310,335 +0.00(+0.00%)
Apr 14, 2015 0.8900 0.9100 0.8693 0.9000 210,381 +0.02(+2.27%)
Apr 13, 2015 0.8375 0.8968 0.8200 0.8800 515,825 +0.03(+3.14%)
Apr 10, 2015 0.8600 0.8783 0.8350 0.8532 350,268 -0.01(-1.12%)
Apr 09, 2015 0.9000 0.9000 0.8629 0.8629 194,002 -0.04(-4.12%)
Apr 08, 2015 0.8356 0.9300 0.8356 0.9000 350,353 -0.03(-3.23%)
Apr 07, 2015 0.9200 0.9430 0.9005 0.9300 300,891 +0.01(+1.31%)
Apr 06, 2015 0.9300 0.9684 0.9150 0.9180 156,970 -0.03(-3.37%)
Apr 02, 2015 0.9300 0.9500 0.9500 0.9500 105,900 +0.02(+2.15%)
Apr 01, 2015 0.9500 0.9500 0.9112 0.9300 214,669 -0.02(-2.11%)
Mar 31, 2015 0.9900 0.9900 0.9320 0.9500 558,197 -0.04(-4.04%)
Mar 30, 2015 1.000 1.000 0.9350 0.9900 221,832 -0.01(-1.00%)
Mar 27, 2015 1.030 1.030 0.9643 1.000 119,822 +0.00(+0.00%)
Mar 26, 2015 0.9999 1.030 0.9800 1.000 247,138 +0.03(+3.09%)
Mar 25, 2015 1.030 1.040 0.9700 0.9700 494,971 -0.04(-3.96%)
Mar 24, 2015 0.9797 1.020 0.9650 1.010 305,107 +0.04(+4.12%)
Mar 23, 2015 0.9500 0.9901 0.9498 0.9700 171,807 +0.02(+2.11%)
Mar 20, 2015 0.9798 0.9877 0.9500 0.9500 199,088 -0.02(-1.90%)
Mar 19, 2015 0.9301 0.9809 0.9300 0.9684 74,432 +0.01(+0.88%)
Mar 18, 2015 0.9400 0.9600 0.9400 0.9600 88,105 +0.01(+0.84%)
Mar 17, 2015 0.9800 0.9800 0.9300 0.9520 179,906 -0.03(-3.15%)
Mar 16, 2015 0.9500 0.9830 0.9100 0.9830 186,497 +0.05(+5.13%)
Mar 13, 2015 0.9500 0.9700 0.9200 0.9350 276,209 -0.02(-2.60%)
Mar 12, 2015 0.9800 0.9900 0.9545 0.9600 147,753 -0.01(-0.78%)
Mar 11, 2015 0.9800 1.000 0.9506 0.9675 185,593 +0.01(+0.78%)
Mar 10, 2015 1.020 1.030 0.9500 0.9600 703,373 -0.06(-5.88%)
Mar 09, 2015 1.060 1.060 1.020 1.020 352,205 +0.00(+0.00%)
Mar 06, 2015 1.070 1.070 0.9800 1.020 1,583,665 -0.03(-2.86%)
Mar 05, 2015 0.9400 1.080 0.9374 1.050 2,546,457 +0.11(+12.02%)
Mar 04, 2015 0.9200 0.9700 0.9200 0.9373 380,432 +0.02(+1.88%)
Mar 03, 2015 0.8800 0.9300 0.8800 0.9200 214,571 +0.04(+4.55%)
Mar 02, 2015 0.8800 0.9136 0.8800 0.8800 154,668 +0.00(+0.00%)
Feb 27, 2015 0.8900 0.9166 0.8800 0.8800 117,437 -0.00(-0.01%)
Feb 26, 2015 0.8850 0.9100 0.8800 0.8801 128,665 -0.02(-2.21%)
Feb 25, 2015 0.9100 0.9298 0.8970 0.9000 205,376 -0.01(-1.10%)
Feb 24, 2015 0.8900 0.9268 0.8900 0.9100 106,515 +0.00(+0.00%)
Feb 23, 2015 0.9300 0.9300 0.8800 0.9100 237,113 -0.02(-2.15%)
Feb 20, 2015 0.8900 0.9300 0.8900 0.9300 105,868 +0.03(+3.33%)
Feb 19, 2015 0.9101 0.9225 0.8900 0.9000 207,951 -0.04(-4.22%)
Feb 18, 2015 0.9400 0.9600 0.9156 0.9397 106,922 -0.00(-0.03%)
Feb 17, 2015 0.8600 0.9549 0.8600 0.9400 531,676 +0.05(+6.21%)
Feb 13, 2015 0.8700 0.8850 0.8850 0.8850 81,500 +0.01(+1.71%)
Feb 12, 2015 0.8800 0.8900 0.8600 0.8701 77,608 +0.01(+1.49%)
Feb 11, 2015 0.9000 0.9000 0.8520 0.8573 180,708 -0.04(-4.74%)
Feb 10, 2015 0.9100 0.9173 0.8862 0.9000 221,199 -0.02(-1.64%)
Feb 09, 2015 0.8600 0.9150 0.8600 0.9150 202,292 +0.03(+2.81%)
Feb 06, 2015 0.8600 0.9200 0.8500 0.8900 791,667 +0.04(+5.08%)
Feb 05, 2015 0.8085 0.8533 0.8085 0.8470 213,621 +0.05(+5.86%)
Feb 04, 2015 0.8001 0.8150 0.7815 0.8001 70,410 -0.02(-2.28%)
Feb 03, 2015 0.7950 0.8280 0.7782 0.8188 285,958 +0.02(+2.35%)
Feb 02, 2015 0.7810 0.8000 0.7600 0.8000 193,172 +0.04(+5.24%)
Jan 30, 2015 0.7750 0.7833 0.7513 0.7602 328,406 -0.04(-4.50%)
Jan 29, 2015 0.8100 0.8100 0.7664 0.7960 279,572 +0.01(+0.76%)
Jan 28, 2015 0.8000 0.8100 0.7800 0.7900 295,227 -0.01(-1.25%)
Jan 27, 2015 0.8000 0.8000 0.7875 0.8000 173,128 +0.00(+0.00%)
Jan 26, 2015 0.7701 0.8100 0.7701 0.8000 172,018 +0.02(+2.56%)
Jan 23, 2015 0.8099 0.8099 0.7671 0.7800 271,277 -0.02(-1.89%)
Jan 22, 2015 0.8100 0.8100 0.7950 0.7950 195,566 -0.02(-1.85%)
Jan 21, 2015 0.8199 0.8300 0.8000 0.8100 124,781 -0.01(-1.82%)
Jan 20, 2015 0.8100 0.8300 0.7910 0.8250 158,422 -0.01(-0.72%)
Jan 16, 2015 0.8100 0.8330 0.7901 0.8310 95,407 +0.03(+3.86%)
Jan 15, 2015 0.8300 0.8400 0.7800 0.8001 163,239 -0.03(-3.11%)
Jan 14, 2015 0.8200 0.8400 0.7775 0.8258 719,600 -0.01(-1.69%)
Jan 13, 2015 0.8500 0.8700 0.8300 0.8400 240,275 -0.01(-1.18%)
Jan 12, 2015 0.8500 0.8794 0.8500 0.8500 144,525 -0.01(-1.32%)
Jan 09, 2015 0.8600 0.8958 0.8542 0.8614 125,037 -0.02(-1.92%)
Jan 08, 2015 0.8631 0.8856 0.8598 0.8783 250,593 +0.02(+2.13%)
Jan 07, 2015 0.8500 0.8700 0.8400 0.8600 368,634 +0.01(+1.18%)
Jan 06, 2015 0.8500 0.8699 0.8500 0.8500 193,630 +0.00(+0.00%)
Jan 05, 2015 0.8700 0.8973 0.8500 0.8500 285,639 -0.00(-0.40%)
Jan 02, 2015 0.8700 0.8800 0.8500 0.8534 195,636 -0.02(-1.91%)
Dec 31, 2014 0.8800 0.8700 0.8700 0.8700 436,600 -0.01(-0.57%)
Dec 30, 2014 0.8999 0.8999 0.8562 0.8750 274,789 -0.02(-1.69%)
Dec 29, 2014 0.8800 0.9171 0.8629 0.8900 508,877 +0.00(+0.00%)
Dec 26, 2014 0.9400 0.9400 0.8876 0.8900 154,292 -0.04(-4.30%)
Dec 24, 2014 0.9100 0.9300 0.9300 0.9300 219,000 +0.02(+2.20%)
Dec 23, 2014 0.9100 0.9400 0.9000 0.9100 162,748 -0.01(-1.09%)
Dec 22, 2014 0.9500 0.9500 0.8900 0.9200 421,936 -0.04(-4.17%)
Dec 19, 2014 0.9000 0.9600 0.8810 0.9600 512,729 +0.07(+8.39%)
Dec 18, 2014 0.8900 0.9000 0.8500 0.8857 212,809 -0.00(-0.48%)
Dec 17, 2014 0.8500 0.9100 0.8308 0.8900 372,872 +0.06(+7.09%)
Dec 16, 2014 0.9000 0.9000 0.8308 0.8311 279,503 -0.04(-4.47%)
Dec 15, 2014 0.8800 0.8800 0.8500 0.8700 346,163 -0.02(-1.69%)
Dec 12, 2014 0.9099 0.9099 0.8683 0.8850 242,804 -0.02(-1.67%)
Dec 11, 2014 0.8650 0.9000 0.8600 0.9000 220,234 +0.02(+2.27%)
Dec 10, 2014 0.8813 0.9100 0.8600 0.8800 177,829 -0.01(-1.65%)
Dec 09, 2014 0.8600 0.9000 0.8600 0.8948 231,958 +0.02(+2.85%)
Dec 08, 2014 0.8900 0.8900 0.8620 0.8700 454,820 -0.05(-5.43%)
Dec 05, 2014 0.8900 0.9399 0.8800 0.9200 277,206 +0.01(+1.10%)
Dec 04, 2014 0.9400 0.9400 0.8800 0.9100 328,381 -0.02(-1.72%)
Dec 03, 2014 0.9200 0.9490 0.8900 0.9259 326,442 +0.05(+5.17%)
Dec 02, 2014 0.8400 0.9200 0.8200 0.8804 424,873 +0.05(+6.07%)
Dec 01, 2014 0.8400 0.8500 0.8000 0.8300 847,108 -0.02(-2.41%)
Nov 28, 2014 0.8700 0.8835 0.8264 0.8505 500,326 -0.05(-5.50%)
Nov 26, 2014 0.9200 0.9000 0.9000 0.9000 337,300 -0.02(-2.17%)
Nov 25, 2014 0.9000 0.9270 0.8900 0.9200 235,097 +0.03(+3.37%)
Nov 24, 2014 0.9497 0.9600 0.8801 0.8900 605,734 -0.07(-6.92%)
Nov 21, 2014 0.9400 0.9700 0.9300 0.9562 305,643 +0.02(+1.72%)
Nov 20, 2014 0.9500 0.9500 0.9200 0.9400 324,203 +0.00(+0.00%)
Nov 19, 2014 0.9700 1.010 0.9200 0.9400 561,819 -0.03(-2.59%)
Nov 18, 2014 0.9699 0.9800 0.9300 0.9650 636,252 +0.01(+0.52%)
Nov 17, 2014 0.9700 0.9900 0.9400 0.9600 560,402 +0.00(+0.00%)
Nov 14, 2014 0.9100 0.9800 0.9100 0.9600 747,660 +0.06(+6.67%)
Nov 13, 2014 0.9700 0.9951 0.9000 0.9000 777,787 -0.08(-8.47%)
Nov 12, 2014 1.000 1.020 0.9800 0.9833 476,156 -0.01(-1.16%)
Nov 11, 2014 1.020 1.060 0.9830 0.9948 1,066,453 -0.01(-0.52%)
Nov 10, 2014 1.000 1.070 0.9780 1.000 3,164,854 +0.07(+7.57%)
Nov 07, 2014 0.8189 0.9625 0.8189 0.9296 2,393,420 +0.13(+16.84%)
Nov 06, 2014 0.8001 0.8153 0.7500 0.7956 577,441 +0.00(+0.52%)
Nov 05, 2014 0.8300 0.8300 0.7814 0.7915 665,537 -0.02(-2.72%)
Nov 04, 2014 0.8155 0.8252 0.7818 0.8136 253,673 +0.01(+1.70%)
Nov 03, 2014 0.7997 0.8300 0.7909 0.8000 300,420 +0.00(+0.00%)
Oct 31, 2014 0.8009 0.8009 0.7725 0.8000 348,381 +0.00(+0.00%)
Oct 30, 2014 0.8299 0.8299 0.7900 0.8000 236,690 -0.01(-1.84%)
Oct 29, 2014 0.8175 0.8294 0.8012 0.8150 87,359 -0.00(-0.31%)
Oct 28, 2014 0.7800 0.8239 0.7800 0.8175 147,129 +0.03(+3.48%)
Oct 27, 2014 0.8027 0.8300 0.7804 0.7900 449,399 -0.04(-4.82%)
Oct 24, 2014 0.8399 0.8491 0.8300 0.8300 224,207 +0.00(+0.00%)
Oct 23, 2014 0.8301 0.8500 0.8158 0.8300 284,355 +0.00(+0.00%)
Oct 22, 2014 0.8500 0.8500 0.8200 0.8300 227,044 -0.02(-2.35%)
Oct 21, 2014 0.9000 0.9000 0.8200 0.8500 307,869 -0.05(-5.56%)
Oct 20, 2014 0.8799 0.9000 0.8201 0.9000 152,223 +0.03(+3.45%)
Oct 17, 2014 0.8565 0.9000 0.8565 0.8700 492,746 +0.02(+1.75%)
Oct 16, 2014 0.7500 0.8566 0.7436 0.8550 727,409 +0.11(+15.54%)
Oct 15, 2014 0.7700 0.8000 0.7305 0.7400 1,156,351 -0.04(-5.18%)
Oct 14, 2014 0.7900 0.8100 0.7764 0.7804 439,835 -0.01(-1.22%)
Oct 13, 2014 0.7800 0.8100 0.7755 0.7900 547,012 -0.00(-0.47%)
Oct 10, 2014 0.8100 0.8165 0.7896 0.7937 611,066 -0.02(-2.01%)
Oct 09, 2014 0.9000 0.9000 0.8089 0.8100 472,598 -0.07(-7.95%)
Oct 08, 2014 0.8399 0.8800 0.8289 0.8800 680,829 +0.05(+6.60%)
Oct 07, 2014 0.8400 0.8600 0.8000 0.8255 1,304,132 -0.01(-1.73%)
Oct 06, 2014 0.8900 0.8900 0.8300 0.8400 812,450 -0.05(-5.62%)
Oct 03, 2014 0.9100 0.9300 0.8900 0.8900 370,240 -0.01(-1.39%)
Oct 02, 2014 0.9499 0.9629 0.8225 0.9025 1,044,879 -0.04(-3.99%)
Oct 01, 2014 1.030 1.030 0.9302 0.9400 1,163,851 -0.08(-7.84%)
Sep 30, 2014 1.070 1.070 1.010 1.020 258,087 -0.04(-3.77%)
Sep 29, 2014 1.040 1.070 1.000 1.060 945,120 +0.04(+3.92%)
Sep 26, 2014 1.020 1.030 1.010 1.020 604,124 +0.01(+0.99%)
Sep 25, 2014 1.060 1.060 1.010 1.010 1,328,760 -0.05(-4.72%)
Sep 24, 2014 1.070 1.070 1.050 1.060 441,944 +0.00(+0.00%)
Sep 23, 2014 1.060 1.080 1.050 1.060 701,593 +0.00(+0.00%)
Sep 22, 2014 1.110 1.110 1.060 1.060 860,563 -0.05(-4.50%)
Sep 19, 2014 1.130 1.140 1.090 1.110 804,969 -0.01(-0.89%)
Sep 18, 2014 1.090 1.140 1.080 1.120 839,534 +0.04(+3.70%)
Sep 17, 2014 1.070 1.100 1.050 1.080 438,916 +0.01(+0.93%)
Sep 16, 2014 1.110 1.110 1.061 1.070 432,880 -0.03(-2.73%)
Sep 15, 2014 1.150 1.150 1.100 1.100 320,646 -0.04(-3.51%)
Sep 12, 2014 1.110 1.140 1.110 1.140 362,093 +0.03(+2.70%)
Sep 11, 2014 1.140 1.140 1.110 1.110 361,842 -0.02(-1.77%)
Sep 10, 2014 1.090 1.150 1.100 1.130 976,715 +0.03(+2.73%)
Sep 09, 2014 1.100 1.110 1.083 1.100 634,012 +0.00(+0.00%)
Sep 08, 2014 1.090 1.110 1.080 1.100 421,386 +0.01(+0.92%)
Sep 05, 2014 1.090 1.100 1.075 1.090 287,901 +0.00(+0.00%)
Sep 04, 2014 1.080 1.110 1.070 1.090 786,511 +0.02(+1.87%)
Sep 03, 2014 1.080 1.080 1.060 1.070 524,589 +0.00(+0.00%)
Sep 02, 2014 1.070 1.100 1.070 1.070 457,443 +0.00(+0.00%)
Aug 29, 2014 1.060 1.070 1.070 1.070 417,100 +0.01(+0.94%)
Aug 28, 2014 1.070 1.090 1.060 1.060 551,389 -0.03(-2.75%)
Aug 27, 2014 1.090 1.090 1.080 1.090 400,044 +0.02(+1.87%)
Aug 26, 2014 1.070 1.100 1.070 1.070 411,269 +0.00(+0.00%)
Aug 25, 2014 1.070 1.100 1.050 1.070 639,264 +0.00(+0.00%)
Aug 22, 2014 1.090 1.090 1.070 1.070 580,400 -0.01(-0.93%)
Aug 21, 2014 1.120 1.120 1.060 1.080 909,625 -0.03(-2.70%)
Aug 20, 2014 1.120 1.129 1.120 1.110 559,692 -0.01(-0.89%)
Aug 19, 2014 1.110 1.150 1.130 1.120 680,151 -0.01(-0.88%)
Aug 18, 2014 1.140 1.160 1.130 1.130 652,767 -0.01(-0.88%)
Aug 15, 2014 1.150 1.150 1.120 1.140 389,733 +0.00(+0.00%)
Aug 14, 2014 1.140 1.180 1.140 1.140 1,182,421 +0.00(+0.00%)
Aug 13, 2014 1.120 1.140 1.100 1.140 435,302 +0.03(+2.70%)
Aug 12, 2014 1.120 1.130 1.110 1.110 224,915 -0.02(-1.77%)
Aug 11, 2014 1.110 1.130 1.100 1.130 349,125 +0.02(+1.80%)
Aug 08, 2014 1.090 1.100 1.060 1.110 427,678 +0.04(+3.74%)
Aug 07, 2014 1.080 1.090 1.060 1.070 410,796 +0.00(+0.00%)
Aug 06, 2014 1.090 1.090 1.060 1.070 825,860 -0.03(-2.73%)
Aug 05, 2014 1.100 1.120 1.080 1.100 479,722 +0.00(+0.00%)
Aug 04, 2014 1.110 1.130 1.100 1.100 455,499 -0.01(-0.90%)
Aug 01, 2014 1.110 1.160 1.100 1.110 1,047,450 +0.01(+0.91%)
Jul 31, 2014 1.140 1.150 1.100 1.100 581,679 -0.06(-5.17%)
Jul 30, 2014 1.150 1.170 1.130 1.160 326,564 +0.01(+0.87%)
Jul 29, 2014 1.170 1.190 1.150 1.150 735,949 -0.02(-1.71%)
Jul 28, 2014 1.180 1.180 1.140 1.170 763,014 -0.01(-0.85%)
Jul 25, 2014 1.130 1.180 1.110 1.180 605,113 +0.05(+4.42%)
Jul 24, 2014 1.140 1.150 1.110 1.130 1,009,224 -0.01(-0.88%)
Jul 23, 2014 1.180 1.180 1.140 1.140 556,441 -0.03(-2.56%)
Jul 22, 2014 1.150 1.190 1.130 1.170 1,021,062 +0.03(+2.63%)
Jul 21, 2014 1.180 1.180 1.120 1.140 679,274 -0.02(-1.72%)
Jul 18, 2014 1.170 1.190 1.150 1.160 474,918 +0.01(+0.87%)
Jul 17, 2014 1.180 1.190 1.140 1.150 966,288 -0.02(-1.71%)
Jul 16, 2014 1.170 1.190 1.150 1.170 813,712 +0.04(+3.54%)
Jul 15, 2014 1.150 1.160 1.130 1.130 619,817 -0.01(-0.88%)
Jul 14, 2014 1.150 1.169 1.140 1.140 618,012 +0.01(+0.88%)
Jul 11, 2014 1.140 1.150 1.130 1.130 573,202 -0.01(-0.88%)
Jul 10, 2014 1.120 1.140 1.100 1.140 1,253,547 +0.00(+0.00%)
Jul 09, 2014 1.180 1.200 1.120 1.140 1,023,705 -0.04(-3.39%)
Jul 08, 2014 1.200 1.240 1.160 1.180 1,355,967 -0.02(-1.67%)
Jul 07, 2014 1.290 1.290 1.200 1.200 1,128,574 -0.07(-5.51%)
Jul 03, 2014 1.290 1.270 1.270 1.270 1,423,200 +0.00(+0.00%)
Jul 02, 2014 1.190 1.370 1.180 1.270 6,399,520 +0.07(+5.83%)
Jul 01, 2014 1.140 1.200 1.140 1.200 2,662,214 +0.06(+5.26%)
Jun 30, 2014 1.110 1.150 1.070 1.140 1,621,531 +0.06(+5.56%)
Jun 27, 2014 1.060 1.080 1.010 1.080 10,368,149 +0.02(+1.89%)
Jun 26, 2014 1.070 1.080 1.050 1.060 921,855 -0.02(-1.85%)
Jun 25, 2014 1.100 1.110 1.070 1.080 1,187,796 -0.02(-1.82%)
Jun 24, 2014 1.150 1.150 1.100 1.100 1,154,555 -0.04(-3.51%)
Jun 23, 2014 1.140 1.170 1.120 1.140 1,285,685 +0.02(+1.79%)
Jun 20, 2014 1.140 1.140 1.120 1.120 995,392 +0.01(+0.90%)
Jun 19, 2014 1.150 1.150 1.100 1.110 1,123,443 -0.03(-2.63%)
Jun 18, 2014 1.130 1.140 1.110 1.140 777,527 +0.00(+0.00%)
Jun 17, 2014 1.130 1.160 1.120 1.140 1,102,036 +0.00(+0.00%)
Jun 16, 2014 1.170 1.175 1.130 1.140 894,052 -0.03(-2.56%)
Jun 13, 2014 1.150 1.180 1.140 1.170 858,129 +0.03(+2.63%)
Jun 12, 2014 1.130 1.170 1.130 1.140 1,037,279 +0.01(+0.88%)
Jun 11, 2014 1.120 1.140 1.120 1.130 509,604 +0.01(+0.89%)
Jun 10, 2014 1.120 1.150 1.120 1.120 690,865 -0.02(-1.75%)
Jun 06, 2014 1.130 1.140 1.100 1.140 707,273 +0.02(+1.79%)
Jun 05, 2014 1.180 1.200 1.110 1.120 1,379,125 -0.04(-3.45%)
Jun 04, 2014 1.160 1.200 1.150 1.160 1,153,944 +0.00(+0.00%)
Jun 03, 2014 1.230 1.250 1.150 1.160 1,666,686 -0.05(-4.13%)
Jun 02, 2014 1.220 1.250 1.200 1.210 990,517 -0.03(-2.42%)
May 30, 2014 1.250 1.290 1.180 1.240 2,126,274 +0.00(+0.00%)
May 29, 2014 1.150 1.260 1.140 1.240 2,705,658 +0.12(+10.71%)
May 28, 2014 1.180 1.180 1.090 1.120 1,265,742 -0.05(-4.27%)
May 27, 2014 1.100 1.190 1.100 1.170 1,486,047 +0.10(+9.35%)
May 23, 2014 1.050 1.070 1.070 1.070 834,000 +0.03(+2.88%)
May 22, 2014 1.060 1.070 1.040 1.040 378,595 -0.03(-2.80%)
May 21, 2014 1.060 1.080 1.030 1.070 1,139,044 +0.00(+0.00%)
May 20, 2014 1.130 1.190 1.060 1.070 1,239,665 -0.12(-10.08%)
May 19, 2014 1.090 1.190 1.065 1.190 998,246 +0.10(+9.17%)
May 16, 2014 1.120 1.150 1.070 1.090 1,331,540 -0.02(-1.80%)
May 15, 2014 1.030 1.130 1.015 1.110 1,775,470 +0.10(+9.90%)
May 14, 2014 1.050 1.060 1.010 1.010 619,728 -0.03(-2.88%)
May 13, 2014 1.060 1.070 1.025 1.040 878,482 -0.02(-1.89%)
May 12, 2014 1.000 1.060 1.000 1.060 965,103 +0.06(+6.00%)
May 09, 2014 1.000 1.030 0.9956 1.000 807,509 -0.01(-0.99%)
May 08, 2014 1.030 1.060 1.000 1.010 1,251,680 -0.03(-2.88%)
May 07, 2014 1.130 1.130 1.030 1.040 1,469,271 -0.08(-7.14%)
May 06, 2014 1.110 1.130 1.110 1.120 864,848 +0.00(+0.00%)
May 05, 2014 1.130 1.140 1.110 1.120 805,750 -0.02(-1.75%)
May 02, 2014 1.150 1.165 1.110 1.140 935,824 -0.02(-1.72%)
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.