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

Uranium Energy (NY: UEC )

7.395 +0.415 (+5.95%)
Streaming Delayed Price Updated: 2:04 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.520 3.600 3.430 3.510 482,760 +0.02(+0.57%)
Aug 30, 2011 3.360 3.500 3.300 3.490 682,164 +0.14(+4.18%)
Aug 29, 2011 3.250 3.350 3.200 3.350 540,947 +0.15(+4.69%)
Aug 26, 2011 3.190 3.280 3.100 3.200 645,797 -0.05(-1.54%)
Aug 25, 2011 3.150 3.290 3.130 3.250 586,843 +0.03(+0.93%)
Aug 24, 2011 3.280 3.300 3.100 3.220 306,377 -0.06(-1.83%)
Aug 23, 2011 3.250 3.320 3.230 3.280 600,961 +0.07(+2.18%)
Aug 22, 2011 3.190 3.360 3.190 3.210 449,088 +0.03(+0.94%)
Aug 19, 2011 3.080 3.280 3.080 3.180 455,022 +0.03(+0.95%)
Aug 18, 2011 3.180 3.330 3.090 3.150 802,802 -0.17(-5.12%)
Aug 17, 2011 3.050 3.340 3.050 3.320 1,108,575 +0.32(+10.67%)
Aug 16, 2011 3.180 3.180 3.000 3.000 332,804 -0.15(-4.76%)
Aug 15, 2011 3.040 3.220 3.020 3.150 526,795 +0.20(+6.78%)
Aug 12, 2011 2.900 3.000 2.830 2.950 439,820 +0.05(+1.72%)
Aug 11, 2011 2.950 2.990 2.650 2.900 688,043 +0.08(+2.84%)
Aug 10, 2011 2.870 2.950 2.700 2.820 722,829 -0.06(-2.08%)
Aug 09, 2011 2.833 2.910 2.500 2.880 1,396,171 +0.25(+9.51%)
Aug 08, 2011 2.830 2.890 2.630 2.630 1,354,253 -0.40(-13.20%)
Aug 05, 2011 3.060 3.100 2.810 3.030 1,243,786 +0.03(+1.00%)
Aug 04, 2011 3.240 3.240 3.000 3.000 1,177,262 -0.28(-8.54%)
Aug 03, 2011 3.410 3.440 3.120 3.280 596,736 -0.13(-3.81%)
Aug 02, 2011 3.410 3.470 3.370 3.410 634,190 -0.02(-0.58%)
Aug 01, 2011 3.520 3.520 3.370 3.430 414,121 +0.07(+2.08%)
Jul 29, 2011 3.510 3.510 3.330 3.360 1,206,020 -0.16(-4.55%)
Jul 28, 2011 3.400 3.560 3.400 3.520 465,069 +0.10(+2.92%)
Jul 27, 2011 3.630 3.630 3.400 3.420 724,322 -0.23(-6.30%)
Jul 26, 2011 3.610 3.700 3.590 3.650 270,675 +0.07(+1.96%)
Jul 25, 2011 3.640 3.740 3.550 3.580 347,555 -0.15(-4.02%)
Jul 22, 2011 3.580 3.770 3.500 3.730 585,743 +0.15(+4.19%)
Jul 21, 2011 3.620 3.700 3.490 3.580 524,921 -0.09(-2.45%)
Jul 20, 2011 3.730 3.740 3.620 3.670 317,442 -0.05(-1.34%)
Jul 19, 2011 3.730 3.860 3.670 3.720 629,156 +0.10(+2.76%)
Jul 18, 2011 3.650 3.830 3.610 3.620 758,987 -0.13(-3.47%)
Jul 15, 2011 3.560 3.780 3.520 3.750 1,302,502 +0.23(+6.53%)
Jul 14, 2011 3.410 3.650 3.400 3.520 1,065,803 +0.11(+3.23%)
Jul 13, 2011 3.300 3.420 3.210 3.410 674,353 +0.16(+4.92%)
Jul 12, 2011 3.170 3.300 3.120 3.250 517,679 +0.06(+1.88%)
Jul 11, 2011 3.400 3.430 3.190 3.190 750,820 -0.29(-8.33%)
Jul 08, 2011 3.460 3.490 3.370 3.480 474,653 -0.01(-0.29%)
Jul 07, 2011 3.190 3.510 3.180 3.490 921,867 +0.18(+5.44%)
Jul 06, 2011 3.290 3.370 3.240 3.310 635,254 +0.01(+0.30%)
Jul 05, 2011 3.090 3.300 3.090 3.300 817,124 +0.19(+6.11%)
Jul 01, 2011 3.070 3.110 2.970 3.110 453,691 +0.05(+1.63%)
Jun 30, 2011 3.070 3.160 3.040 3.060 675,451 -0.01(-0.33%)
Jun 29, 2011 3.090 3.140 3.030 3.070 382,240 +0.02(+0.66%)
Jun 28, 2011 3.010 3.050 2.980 3.050 365,434 +0.02(+0.66%)
Jun 27, 2011 3.070 3.120 3.000 3.030 567,532 -0.06(-1.94%)
Jun 24, 2011 3.210 3.290 3.070 3.090 2,074,013 -0.08(-2.52%)
Jun 23, 2011 3.080 3.240 3.060 3.170 1,146,620 +0.02(+0.63%)
Jun 22, 2011 3.140 3.250 3.050 3.150 1,215,414 +0.07(+2.27%)
Jun 21, 2011 3.110 3.150 3.040 3.080 1,002,330 +0.09(+3.01%)
Jun 20, 2011 2.962 2.990 2.950 2.990 476,916 -0.06(-1.97%)
Jun 17, 2011 3.000 3.060 2.940 3.050 1,244,122 +0.09(+3.04%)
Jun 16, 2011 2.900 3.000 2.880 2.960 696,553 +0.02(+0.68%)
Jun 15, 2011 2.940 3.060 2.910 2.940 867,848 -0.08(-2.65%)
Jun 14, 2011 3.120 3.220 3.000 3.020 772,708 +0.03(+1.00%)
Jun 13, 2011 3.020 3.040 2.920 2.990 573,932 -0.03(-0.99%)
Jun 10, 2011 3.010 3.050 2.910 3.020 740,738 -0.04(-1.31%)
Jun 09, 2011 2.970 3.130 2.870 3.060 1,234,653 +0.19(+6.62%)
Jun 08, 2011 3.070 3.090 2.830 2.870 730,251 -0.23(-7.42%)
Jun 07, 2011 3.150 3.160 3.080 3.100 354,350 -0.02(-0.64%)
Jun 06, 2011 3.140 3.260 3.060 3.120 487,888 -0.07(-2.19%)
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.