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

Uranium Energy (NY: UEC )

7.490 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jan 31, 2018 1.560 1.570 1.500 1.570 1,422,652 +0.01(+0.64%)
Jan 30, 2018 1.550 1.570 1.530 1.560 1,253,303 +0.01(+0.65%)
Jan 29, 2018 1.580 1.610 1.550 1.550 818,026 -0.02(-1.27%)
Jan 26, 2018 1.580 1.620 1.550 1.570 716,053 -0.02(-1.26%)
Jan 25, 2018 1.630 1.630 1.550 1.590 1,204,481 -0.04(-2.45%)
Jan 24, 2018 1.670 1.690 1.580 1.630 1,745,954 -0.03(-1.81%)
Jan 23, 2018 1.610 1.670 1.580 1.660 953,522 +0.04(+2.47%)
Jan 22, 2018 1.650 1.650 1.570 1.620 1,252,590 -0.02(-1.22%)
Jan 19, 2018 1.600 1.650 1.590 1.640 688,021 +0.03(+1.86%)
Jan 18, 2018 1.680 1.700 1.605 1.610 810,912 -0.06(-3.59%)
Jan 17, 2018 1.620 1.690 1.600 1.670 1,195,543 +0.04(+2.45%)
Jan 16, 2018 1.750 1.770 1.560 1.630 2,268,981 -0.09(-5.23%)
Jan 12, 2018 1.720 1.720 1.720 0 +0.03(+1.78%)
Jan 11, 2018 1.770 1.790 1.670 1.690 2,052,332 -0.08(-4.52%)
Jan 10, 2018 1.880 1.880 1.670 1.770 2,308,476 -0.03(-1.67%)
Jan 09, 2018 1.930 1.930 1.770 1.800 1,463,687 -0.11(-5.76%)
Jan 08, 2018 1.980 2.000 1.900 1.910 1,295,305 -0.07(-3.54%)
Jan 05, 2018 1.950 1.980 1.880 1.980 1,267,571 +0.04(+2.06%)
Jan 04, 2018 1.870 1.950 1.810 1.940 1,439,079 +0.09(+4.86%)
Jan 03, 2018 1.920 1.950 1.830 1.850 1,661,447 -0.05(-2.63%)
Jan 02, 2018 1.800 1.905 1.800 1.900 1,294,244 +0.13(+7.34%)
Dec 29, 2017 1.770 1.770 1.770 0 +0.05(+2.91%)
Dec 28, 2017 1.880 1.890 1.700 1.720 1,810,211 -0.14(-7.53%)
Dec 27, 2017 1.880 1.910 1.850 1.860 1,135,455 -0.01(-0.53%)
Dec 26, 2017 1.800 1.910 1.800 1.870 1,188,384 +0.07(+3.89%)
Dec 22, 2017 1.880 1.900 1.750 1.800 1,938,969 -0.09(-4.76%)
Dec 21, 2017 1.930 1.950 1.880 1.890 1,426,099 -0.03(-1.56%)
Dec 20, 2017 1.900 1.980 1.850 1.920 2,409,070 +0.05(+2.67%)
Dec 19, 2017 1.890 1.900 1.830 1.870 1,703,803 +0.03(+1.63%)
Dec 18, 2017 1.840 1.900 1.820 1.840 2,366,462 +0.00(+0.00%)
Dec 15, 2017 1.720 1.840 1.701 1.840 2,970,754 +0.11(+6.36%)
Dec 14, 2017 1.780 1.790 1.720 1.730 1,407,537 -0.05(-2.81%)
Dec 13, 2017 1.680 1.780 1.670 1.780 1,618,850 +0.10(+5.95%)
Dec 12, 2017 1.750 1.760 1.660 1.680 1,307,271 -0.06(-3.45%)
Dec 11, 2017 1.630 1.750 1.600 1.740 2,467,496 +0.13(+8.07%)
Dec 08, 2017 1.690 1.690 1.600 1.610 1,899,274 +0.00(+0.00%)
Dec 07, 2017 1.540 1.650 1.540 2,472,977 +0.00(+0.00%)
Dec 06, 2017 1.560 1.560 1.490 1.540 1,703,192 -0.01(-0.65%)
Dec 05, 2017 1.550 1.580 1.490 1.550 2,393,613 +0.06(+4.03%)
Dec 04, 2017 1.390 1.600 1.380 1.490 4,896,631 +0.16(+12.03%)
Dec 01, 2017 1.330 1.390 1.310 1.330 746,932 +0.00(+0.00%)
Nov 30, 2017 1.410 1.440 1.320 1.330 1,089,730 -0.08(-5.67%)
Nov 29, 2017 1.370 1.450 1.360 1.410 937,233 +0.05(+3.68%)
Nov 28, 2017 1.390 1.401 1.310 1.360 1,413,144 -0.02(-1.45%)
Nov 27, 2017 1.490 1.380 1.380 1,331,380 -0.11(-7.38%)
Nov 24, 2017 1.460 1.500 1.460 1.490 492,345 +0.03(+2.05%)
Nov 22, 2017 1.490 1.520 1.460 1.460 1,519,296 -0.01(-0.68%)
Nov 21, 2017 1.470 1.500 1.400 1.470 1,020,304 +0.03(+2.08%)
Nov 20, 2017 1.500 1.530 1.410 1.440 1,330,907 -0.05(-3.36%)
Nov 17, 2017 1.470 1.500 1.470 1.490 1,588,000 +0.04(+2.76%)
Nov 16, 2017 1.400 1.499 1.400 1.450 1,867,231 +0.09(+6.62%)
Nov 15, 2017 1.300 1.370 1.260 1.360 1,352,498 +0.06(+4.62%)
Nov 14, 2017 1.360 1.420 1.280 1.300 1,446,257 -0.08(-5.80%)
Nov 13, 2017 1.500 1.500 1.360 1.380 1,792,877 -0.04(-2.82%)
Nov 10, 2017 1.370 1.650 1.360 1.420 6,300,705 +0.12(+9.23%)
Nov 09, 2017 1.320 1.350 1.200 1.300 4,894,457 +0.20(+18.18%)
Nov 08, 2017 1.070 1.110 1.050 1.100 699,531 +0.03(+2.80%)
Nov 07, 2017 1.150 1.150 1.070 1.070 819,656 -0.04(-3.60%)
Nov 06, 2017 1.050 1.110 1.040 1.110 729,788 +0.06(+5.71%)
Nov 03, 2017 1.070 1.080 1.050 1.050 676,337 -0.02(-1.87%)
Nov 02, 2017 1.090 1.140 1.040 1.070 1,170,830 -0.02(-1.83%)
Nov 01, 2017 1.020 1.100 0.9600 1.090 3,951,847 +0.03(+2.83%)
Oct 31, 2017 1.100 1.120 1.050 1.060 1,311,246 -0.05(-4.50%)
Oct 30, 2017 1.180 1.110 1.110 764,242 -0.05(-4.31%)
Oct 27, 2017 1.140 1.180 1.060 1.160 1,348,415 +0.02(+1.75%)
Oct 26, 2017 1.190 1.200 1.130 1.140 809,849 -0.04(-3.39%)
Oct 25, 2017 1.230 1.230 1.120 1.180 966,015 +0.01(+0.85%)
Oct 24, 2017 1.180 1.210 1.170 1.170 323,321 -0.01(-0.85%)
Oct 23, 2017 1.190 1.240 1.170 1.180 542,298 -0.02(-1.67%)
Oct 20, 2017 1.210 1.220 1.180 1.200 646,151 +0.02(+1.69%)
Oct 19, 2017 1.180 1.230 1.170 1.180 744,306 +0.01(+0.85%)
Oct 18, 2017 1.170 1.220 1.120 1.170 1,113,815 +0.00(+0.00%)
Oct 17, 2017 1.170 1.200 1.159 1.170 493,952 -0.02(-1.68%)
Oct 16, 2017 1.200 1.210 1.150 1.190 673,852 -0.01(-0.83%)
Oct 13, 2017 1.170 1.230 1.170 1.200 686,777 +0.01(+0.84%)
Oct 12, 2017 1.210 1.210 1.180 1.190 560,335 -0.01(-0.83%)
Oct 11, 2017 1.250 1.260 1.080 1.200 2,036,629 -0.05(-4.00%)
Oct 10, 2017 1.240 1.260 1.230 1.250 570,086 +0.03(+2.46%)
Oct 09, 2017 1.270 1.270 1.220 1.220 800,623 -0.06(-4.69%)
Oct 06, 2017 1.280 1.280 1.270 1.280 461,643 +0.00(+0.00%)
Oct 05, 2017 1.300 1.300 1.270 1.280 665,893 -0.02(-1.54%)
Oct 04, 2017 1.310 1.330 1.290 1.300 851,659 -0.02(-1.52%)
Oct 03, 2017 1.380 1.380 1.320 1.320 760,660 -0.06(-4.35%)
Oct 02, 2017 1.390 1.390 1.350 1.380 375,200 +0.00(+0.00%)
Sep 29, 2017 1.380 1.390 1.340 1.380 356,980 -0.01(-0.72%)
Sep 28, 2017 1.400 1.400 1.350 1.390 455,205 -0.01(-0.71%)
Sep 27, 2017 1.400 1.410 1.380 1.400 743,305 +0.01(+0.72%)
Sep 26, 2017 1.370 1.395 1.350 1.390 494,211 +0.03(+2.21%)
Sep 25, 2017 1.360 1.360 1.350 1.360 443,916 +0.01(+0.74%)
Sep 22, 2017 1.360 1.360 1.320 1.350 482,103 +0.02(+1.50%)
Sep 21, 2017 1.350 1.370 1.330 1.330 443,737 -0.03(-2.21%)
Sep 20, 2017 1.350 1.390 1.350 1.360 599,547 -0.01(-0.73%)
Sep 19, 2017 1.360 1.370 1.340 1.370 408,234 +0.00(+0.00%)
Sep 18, 2017 1.330 1.380 1.330 1.370 546,698 +0.02(+1.48%)
Sep 15, 2017 1.380 1.380 1.330 1.350 796,543 -0.02(-1.46%)
Sep 14, 2017 1.380 1.380 1.340 1.370 590,782 -0.01(-0.72%)
Sep 13, 2017 1.390 1.399 1.360 1.380 634,461 -0.01(-0.72%)
Sep 12, 2017 1.320 1.390 1.320 1.390 1,019,881 +0.07(+5.30%)
Sep 11, 2017 1.300 1.340 1.300 1.320 602,321 +0.02(+1.54%)
Sep 08, 2017 1.340 1.350 1.300 1.300 540,856 -0.03(-2.26%)
Sep 07, 2017 1.320 1.340 1.290 1.330 819,185 +0.02(+1.53%)
Sep 06, 2017 1.310 1.340 1.300 1.310 519,587 +0.02(+1.55%)
Sep 05, 2017 1.340 1.340 1.290 1.290 759,026 -0.05(-3.73%)
Sep 01, 2017 1.330 1.340 1.300 1.340 542,763 +0.02(+1.52%)
Aug 31, 2017 1.310 1.340 1.300 1.320 683,338 +0.02(+1.54%)
Aug 30, 2017 1.320 1.340 1.300 1.300 543,935 -0.04(-2.99%)
Aug 29, 2017 1.310 1.340 1.280 1.340 942,593 +0.03(+2.29%)
Aug 28, 2017 1.310 1.340 1.310 1.310 525,916 +0.00(+0.00%)
Aug 25, 2017 1.370 1.380 1.300 1.310 669,304 -0.05(-3.68%)
Aug 24, 2017 1.280 1.360 1.280 1.360 767,984 +0.06(+4.62%)
Aug 23, 2017 1.270 1.310 1.260 1.300 925,929 +0.02(+1.56%)
Aug 22, 2017 1.290 1.301 1.270 1.280 1,268,096 -0.02(-1.54%)
Aug 21, 2017 1.320 1.350 1.300 1.300 760,085 -0.03(-2.26%)
Aug 18, 2017 1.310 1.360 1.310 1.330 1,025,968 +0.00(+0.00%)
Aug 17, 2017 1.400 1.410 1.310 1.330 1,131,240 -0.06(-4.32%)
Aug 16, 2017 1.380 1.410 1.360 1.390 778,126 -0.01(-0.71%)
Aug 15, 2017 1.380 1.420 1.370 1.400 1,581,763 +0.04(+2.94%)
Aug 14, 2017 1.320 1.400 1.300 1.360 1,524,190 +0.04(+3.03%)
Aug 11, 2017 1.320 1.320 1.300 1.320 1,148,522 +0.00(+0.00%)
Aug 10, 2017 1.350 1.370 1.270 1.320 2,228,892 -0.05(-3.65%)
Aug 09, 2017 1.420 1.477 1.360 1.370 1,235,412 -0.05(-3.52%)
Aug 08, 2017 1.400 1.440 1.400 1.420 1,205,212 +0.01(+0.71%)
Aug 07, 2017 1.460 1.470 1.400 1.410 1,087,273 -0.05(-3.42%)
Aug 04, 2017 1.450 1.480 1.440 1.460 1,272,938 -0.02(-1.35%)
Aug 03, 2017 1.540 1.540 1.460 1.480 1,454,803 -0.05(-3.27%)
Aug 02, 2017 1.560 1.610 1.500 1.530 1,456,636 -0.06(-3.77%)
Aug 01, 2017 1.610 1.640 1.550 1.590 1,385,761 -0.01(-0.63%)
Jul 31, 2017 1.610 1.680 1.600 1.600 929,364 -0.01(-0.62%)
Jul 28, 2017 1.650 1.660 1.600 1.610 1,027,049 -0.05(-3.01%)
Jul 27, 2017 1.700 1.710 1.650 1.660 1,026,402 -0.03(-1.78%)
Jul 26, 2017 1.710 1.740 1.680 1.690 1,087,927 +0.00(+0.00%)
Jul 25, 2017 1.700 1.740 1.680 1.690 1,102,593 +0.01(+0.60%)
Jul 24, 2017 1.700 1.710 1.660 1.680 822,005 -0.01(-0.59%)
Jul 21, 2017 1.750 1.760 1.650 1.690 1,029,838 -0.04(-2.31%)
Jul 20, 2017 1.760 1.770 1.680 1.730 1,014,442 -0.02(-1.14%)
Jul 19, 2017 1.700 1.750 1.690 1.750 1,241,904 +0.04(+2.34%)
Jul 18, 2017 1.750 1.750 1.640 1.710 1,721,623 -0.04(-2.29%)
Jul 17, 2017 1.700 1.750 1.690 1.750 2,045,602 +0.06(+3.55%)
Jul 14, 2017 1.650 1.690 1.640 1.690 753,097 +0.05(+3.05%)
Jul 13, 2017 1.650 1.670 1.610 1.640 701,332 -0.02(-1.20%)
Jul 12, 2017 1.700 1.730 1.650 1.660 762,479 -0.03(-1.78%)
Jul 11, 2017 1.700 1.720 1.620 1.690 1,269,566 -0.01(-0.59%)
Jul 10, 2017 1.620 1.750 1.615 1.700 4,412,674 +0.09(+5.59%)
Jul 07, 2017 1.590 1.620 1.520 1.610 1,186,724 +0.03(+1.90%)
Jul 06, 2017 1.600 1.610 1.510 1.580 1,515,604 +0.00(+0.00%)
Jul 05, 2017 1.640 1.650 1.560 1.580 1,595,019 -0.06(-3.66%)
Jul 03, 2017 1.590 1.690 1.570 1.640 1,388,303 +0.05(+3.14%)
Jun 30, 2017 1.570 1.620 1.540 1.590 1,922,224 +0.01(+0.63%)
Jun 29, 2017 1.500 1.620 1.500 1.580 2,744,123 +0.06(+3.95%)
Jun 28, 2017 1.510 1.550 1.470 1.520 1,493,805 -0.01(-0.65%)
Jun 27, 2017 1.530 1.545 1.490 1.530 1,324,734 -0.02(-1.29%)
Jun 26, 2017 1.580 1.600 1.480 1.550 2,011,677 -0.07(-4.32%)
Jun 23, 2017 1.400 1.710 1.400 1.620 14,345,729 +0.22(+15.71%)
Jun 22, 2017 1.380 1.410 1.350 1.400 1,177,375 +0.03(+2.19%)
Jun 21, 2017 1.340 1.380 1.320 1.370 752,046 +0.02(+1.48%)
Jun 20, 2017 1.400 1.400 1.340 1.350 609,111 -0.01(-0.74%)
Jun 19, 2017 1.340 1.400 1.340 1.360 916,232 +0.04(+3.03%)
Jun 16, 2017 1.360 1.380 1.320 1.320 543,013 -0.04(-2.94%)
Jun 15, 2017 1.380 1.430 1.350 1.360 723,512 -0.03(-2.16%)
Jun 14, 2017 1.440 1.455 1.390 1.390 765,244 -0.06(-4.14%)
Jun 13, 2017 1.410 1.470 1.400 1.450 685,213 +0.03(+2.11%)
Jun 12, 2017 1.460 1.530 1.410 1.420 979,036 -0.04(-2.74%)
Jun 09, 2017 1.520 1.550 1.440 1.460 1,130,608 -0.05(-3.31%)
Jun 08, 2017 1.500 1.520 1.450 1.510 1,862,511 +0.02(+1.34%)
Jun 07, 2017 1.300 1.500 1.300 1.490 2,359,989 +0.20(+15.50%)
Jun 06, 2017 1.300 1.320 1.280 1.290 797,204 +0.02(+1.57%)
Jun 05, 2017 1.320 1.340 1.270 1.270 677,284 -0.05(-3.79%)
Jun 02, 2017 1.330 1.340 1.310 1.320 497,759 +0.01(+0.76%)
Jun 01, 2017 1.380 1.380 1.310 1.310 623,773 -0.08(-5.76%)
May 31, 2017 1.360 1.390 1.350 1.390 387,704 +0.01(+0.72%)
May 30, 2017 1.390 1.400 1.360 1.380 490,498 +0.04(+2.99%)
May 26, 2017 1.300 1.380 1.290 1.340 802,815 +0.04(+3.08%)
May 25, 2017 1.340 1.350 1.290 1.300 1,270,995 -0.04(-2.99%)
May 24, 2017 1.370 1.400 1.320 1.340 981,772 -0.04(-2.90%)
May 23, 2017 1.410 1.420 1.370 1.380 547,044 -0.03(-2.13%)
May 22, 2017 1.430 1.450 1.410 1.410 440,088 -0.03(-2.08%)
May 19, 2017 1.410 1.440 1.410 1.440 971,420 +0.08(+5.88%)
May 18, 2017 1.410 1.440 1.350 1.360 1,043,302 -0.04(-2.86%)
May 17, 2017 1.430 1.450 1.380 1.400 1,155,074 -0.04(-2.78%)
May 16, 2017 1.500 1.505 1.430 1.440 1,025,356 -0.07(-4.64%)
May 15, 2017 1.580 1.580 1.450 1.510 2,576,038 -0.03(-1.95%)
May 12, 2017 1.490 1.540 1.410 1.540 3,256,298 +0.08(+5.48%)
May 11, 2017 1.430 1.480 1.420 1.460 2,163,505 +0.07(+5.04%)
May 10, 2017 1.390 1.420 1.370 1.390 1,686,754 +0.04(+2.96%)
May 09, 2017 1.220 1.350 1.200 1.350 2,400,995 +0.15(+12.50%)
May 08, 2017 1.130 1.220 1.130 1.200 1,159,567 +0.08(+7.14%)
May 05, 2017 1.110 1.200 1.110 1.120 1,771,882 +0.01(+0.90%)
May 04, 2017 1.250 1.270 1.100 1.110 2,828,368 -0.14(-11.20%)
May 03, 2017 1.250 1.290 1.230 1.250 729,520 -0.01(-0.79%)
May 02, 2017 1.240 1.290 1.230 1.260 612,392 +0.02(+1.61%)
May 01, 2017 1.230 1.280 1.220 1.240 799,936 +0.00(+0.00%)
Apr 28, 2017 1.290 1.320 1.240 1.240 1,419,991 -0.05(-3.88%)
Apr 27, 2017 1.420 1.430 1.290 1.290 1,549,839 -0.06(-4.44%)
Apr 26, 2017 1.430 1.430 1.350 1.350 975,656 -0.06(-4.26%)
Apr 25, 2017 1.460 1.475 1.400 1.410 705,847 -0.05(-3.42%)
Apr 24, 2017 1.420 1.470 1.410 1.460 725,537 +0.05(+3.55%)
Apr 21, 2017 1.410 1.430 1.400 1.410 428,743 +0.00(+0.00%)
Apr 20, 2017 1.400 1.430 1.390 1.410 615,701 +0.01(+0.71%)
Apr 19, 2017 1.430 1.440 1.400 1.400 680,883 -0.03(-2.10%)
Apr 18, 2017 1.450 1.478 1.400 1.430 821,859 -0.02(-1.38%)
Apr 17, 2017 1.440 1.475 1.430 1.450 773,435 +0.01(+0.69%)
Apr 13, 2017 1.470 1.480 1.400 1.440 1,491,497 -0.02(-1.37%)
Apr 12, 2017 1.590 1.600 1.450 1.460 2,094,549 -0.10(-6.41%)
Apr 11, 2017 1.520 1.600 1.500 1.560 1,511,586 +0.08(+5.41%)
Apr 10, 2017 1.520 1.550 1.480 1.480 1,454,391 -0.03(-1.99%)
Apr 07, 2017 1.450 1.510 1.420 1.510 1,062,082 +0.06(+4.14%)
Apr 06, 2017 1.390 1.450 1.370 1.450 554,153 +0.06(+4.32%)
Apr 05, 2017 1.390 1.400 1.360 1.390 592,029 +0.01(+0.72%)
Apr 04, 2017 1.350 1.390 1.340 1.380 405,530 +0.03(+2.22%)
Apr 03, 2017 1.420 1.420 1.350 1.350 620,433 -0.07(-4.93%)
Mar 31, 2017 1.430 1.440 1.410 1.420 548,314 -0.01(-0.70%)
Mar 30, 2017 1.390 1.440 1.370 1.430 692,618 +0.04(+2.88%)
Mar 29, 2017 1.360 1.440 1.360 1.390 746,093 +0.04(+2.96%)
Mar 28, 2017 1.350 1.380 1.340 1.350 711,639 +0.00(+0.00%)
Mar 27, 2017 1.320 1.350 1.290 1.350 707,041 +0.03(+2.27%)
Mar 24, 2017 1.300 1.350 1.280 1.320 542,794 +0.03(+2.33%)
Mar 23, 2017 1.290 1.320 1.280 1.290 620,986 -0.02(-1.53%)
Mar 22, 2017 1.350 1.370 1.230 1.310 2,635,863 -0.07(-5.07%)
Mar 21, 2017 1.490 1.490 1.362 1.380 1,015,399 -0.10(-6.76%)
Mar 20, 2017 1.440 1.490 1.440 1.480 651,718 +0.03(+2.07%)
Mar 17, 2017 1.560 1.560 1.440 1.450 1,361,881 -0.09(-5.84%)
Mar 16, 2017 1.480 1.550 1.472 1.540 1,589,581 +0.08(+5.48%)
Mar 15, 2017 1.410 1.495 1.400 1.460 1,725,843 +0.09(+6.57%)
Mar 14, 2017 1.330 1.400 1.320 1.370 1,102,421 +0.04(+3.01%)
Mar 13, 2017 1.300 1.360 1.280 1.330 1,149,778 +0.02(+1.53%)
Mar 10, 2017 1.340 1.370 1.310 1.310 844,863 -0.03(-2.24%)
Mar 09, 2017 1.410 1.440 1.320 1.340 1,113,615 -0.04(-2.90%)
Mar 08, 2017 1.300 1.400 1.300 1.380 2,307,509 +0.09(+6.98%)
Mar 07, 2017 1.290 1.400 1.260 1.290 2,387,002 +0.00(+0.00%)
Mar 06, 2017 1.320 1.350 1.280 1.290 1,788,865 -0.03(-2.27%)
Mar 03, 2017 1.350 1.400 1.290 1.320 2,876,550 -0.08(-5.71%)
Mar 02, 2017 1.490 1.520 1.350 1.400 2,769,333 -0.08(-5.41%)
Mar 01, 2017 1.490 1.530 1.450 1.480 2,104,532 -0.01(-0.67%)
Feb 28, 2017 1.600 1.601 1.480 1.490 2,241,338 -0.13(-8.02%)
Feb 27, 2017 1.590 1.620 1.530 1.620 1,855,132 +0.02(+1.25%)
Feb 24, 2017 1.530 1.600 1.500 1.600 1,667,912 +0.06(+3.90%)
Feb 23, 2017 1.570 1.600 1.500 1.540 2,968,577 -0.04(-2.53%)
Feb 22, 2017 1.600 1.690 1.560 1.580 1,806,706 -0.04(-2.47%)
Feb 21, 2017 1.710 1.730 1.590 1.620 1,851,025 -0.08(-4.71%)
Feb 17, 2017 1.700 1.700 1.700 0 +0.03(+1.80%)
Feb 16, 2017 1.770 1.770 1.650 1.670 1,614,506 -0.06(-3.47%)
Feb 15, 2017 1.860 1.920 1.680 1.730 3,113,437 -0.11(-5.98%)
Feb 14, 2017 1.760 1.920 1.750 1.840 4,480,910 +0.08(+4.55%)
Feb 13, 2017 1.730 1.760 1.710 1.760 1,773,078 +0.03(+1.73%)
Feb 10, 2017 1.760 1.760 1.680 1.730 2,104,384 +0.03(+1.76%)
Feb 09, 2017 1.680 1.760 1.670 1.700 2,959,399 +0.04(+2.41%)
Feb 08, 2017 1.600 1.660 1.550 1.660 2,007,307 +0.08(+5.06%)
Feb 07, 2017 1.540 1.590 1.490 1.580 2,106,932 +0.04(+2.60%)
Feb 06, 2017 1.620 1.650 1.470 1.540 2,451,455 -0.07(-4.35%)
Feb 03, 2017 1.530 1.610 1.510 1.610 1,356,943 +0.10(+6.62%)
Feb 02, 2017 1.550 1.550 1.470 1.510 2,739,376 -0.04(-2.58%)
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.