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

Ur Energy Inc (TSX: URE )

2.440 -0.020 (-0.81%)
Streaming Delayed Price Updated: 3:59 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, 2009 1.210 1.250 1.020 1.030 3,269,679 -0.12(-10.43%)
Apr 29, 2009 1.120 1.200 1.120 1.150 1,659,696 +0.08(+7.48%)
Apr 28, 2009 1.140 1.140 1.070 1.070 1,625,473 -0.07(-6.14%)
Apr 27, 2009 1.020 1.220 1.010 1.140 3,120,716 +0.14(+14.00%)
Apr 24, 2009 0.9300 1.070 0.9200 1.000 2,976,944 +0.08(+8.70%)
Apr 23, 2009 0.8500 0.9300 0.8500 0.9200 956,420 +0.07(+8.24%)
Apr 22, 2009 0.8100 0.8500 0.7900 0.8500 1,023,425 +0.05(+6.25%)
Apr 21, 2009 0.7200 0.8100 0.7200 0.8000 581,231 +0.06(+8.11%)
Apr 20, 2009 0.8600 0.8600 0.7000 0.7400 791,724 -0.12(-13.95%)
Apr 17, 2009 0.8800 0.8800 0.8500 0.8600 354,786 -0.01(-1.15%)
Apr 16, 2009 0.8000 0.9100 0.7900 0.8700 1,278,400 +0.07(+8.75%)
Apr 15, 2009 0.7800 0.8600 0.7800 0.8000 2,929,060 +0.03(+3.90%)
Apr 14, 2009 0.7400 0.8000 0.7100 0.7700 1,006,086 +0.05(+6.94%)
Apr 13, 2009 0.7000 0.7200 0.6800 0.7200 2,149,079 +0.02(+2.86%)
Apr 09, 2009 0.6800 0.7400 0.6700 0.7000 635,008 +0.02(+2.94%)
Apr 08, 2009 0.6900 0.7400 0.6700 0.6800 152,772 +0.01(+1.49%)
Apr 07, 2009 0.7000 0.7200 0.6500 0.6700 366,803 -0.03(-4.29%)
Apr 06, 2009 0.7200 0.7200 0.6700 0.7000 312,381 -0.02(-2.78%)
Apr 03, 2009 0.7300 0.7400 0.6400 0.7200 171,071 -0.02(-2.70%)
Apr 02, 2009 0.7000 0.7400 0.6900 0.7400 380,290 +0.04(+5.71%)
Apr 01, 2009 0.6400 0.7000 0.6400 0.7000 376,762 +0.05(+7.69%)
Mar 31, 2009 0.6600 0.6700 0.6400 0.6500 322,878 +0.02(+3.17%)
Mar 30, 2009 0.6600 0.7000 0.6300 0.6300 89,702 -0.05(-7.35%)
Mar 26, 2009 0.6900 0.7000 0.6500 0.6800 489,261 +0.00(+0.00%)
Mar 25, 2009 0.6300 0.6800 0.6100 0.6800 390,125 +0.06(+9.68%)
Mar 24, 2009 0.6400 0.6500 0.6100 0.6200 148,357 +0.00(+0.00%)
Mar 23, 2009 0.6100 0.6300 0.6100 0.6200 341,264 +0.01(+1.64%)
Mar 20, 2009 0.6400 0.6500 0.6000 0.6100 830,797 -0.03(-4.69%)
Mar 19, 2009 0.6600 0.6600 0.6300 0.6400 366,455 +0.01(+1.59%)
Mar 18, 2009 0.6400 0.6500 0.6200 0.6300 231,230 -0.02(-3.08%)
Mar 17, 2009 0.6700 0.6700 0.6500 0.6500 311,985 -0.01(-1.52%)
Mar 16, 2009 0.7000 0.7000 0.6600 0.6600 73,453 -0.02(-2.94%)
Mar 13, 2009 0.6600 0.6800 0.6500 0.6800 44,680 +0.02(+3.03%)
Mar 12, 2009 0.6400 0.6800 0.6400 0.6600 56,973 +0.02(+3.13%)
Mar 11, 2009 0.6500 0.6700 0.6400 0.6400 48,257 +0.00(+0.00%)
Mar 10, 2009 0.6700 0.6700 0.6400 0.6400 154,840 +0.00(+0.00%)
Mar 09, 2009 0.6300 0.6700 0.6200 0.6400 40,405 +0.00(+0.00%)
Mar 06, 2009 0.6500 0.6500 0.6100 0.6400 171,150 -0.03(-4.48%)
Mar 05, 2009 0.6800 0.6800 0.6500 0.6700 24,684 +0.00(+0.00%)
Mar 04, 2009 0.7000 0.7100 0.6700 0.6700 107,065 +0.04(+6.35%)
Mar 02, 2009 0.6700 0.7000 0.6300 0.6300 77,275 -0.05(-7.35%)
Feb 27, 2009 0.6600 0.7000 0.6500 0.6800 185,691 +0.03(+4.62%)
Feb 26, 2009 0.6500 0.6600 0.6400 0.6500 39,261 +0.01(+1.56%)
Feb 25, 2009 0.6500 0.6600 0.6200 0.6400 173,060 +0.00(+0.00%)
Feb 24, 2009 0.6300 0.6500 0.6200 0.6400 159,869 +0.02(+3.23%)
Feb 23, 2009 0.6300 0.6400 0.6200 0.6200 202,034 -0.01(-1.59%)
Feb 20, 2009 0.6500 0.6600 0.6100 0.6300 197,254 -0.01(-1.56%)
Feb 19, 2009 0.6200 0.6600 0.6200 0.6400 301,149 +0.02(+3.23%)
Feb 18, 2009 0.6700 0.6800 0.6100 0.6200 343,059 -0.06(-8.82%)
Feb 17, 2009 0.6900 0.7100 0.6800 0.6800 222,051 -0.03(-4.23%)
Feb 13, 2009 0.7100 0.7200 0.6900 0.7100 63,463 -0.01(-1.39%)
Feb 12, 2009 0.7100 0.7300 0.7000 0.7200 95,686 +0.00(+0.00%)
Feb 11, 2009 0.7300 0.7400 0.7200 0.7200 88,780 +0.01(+1.41%)
Feb 10, 2009 0.7000 0.7300 0.7000 0.7100 229,134 +0.01(+1.43%)
Feb 09, 2009 0.7300 0.7300 0.7000 0.7000 188,447 -0.01(-1.41%)
Feb 06, 2009 0.7100 0.7300 0.7000 0.7100 192,253 +0.00(+0.00%)
Feb 05, 2009 0.7000 0.7200 0.6900 0.7100 50,987 +0.00(+0.00%)
Feb 04, 2009 0.7300 0.7300 0.7000 0.7100 252,050 -0.01(-1.39%)
Feb 03, 2009 0.7500 0.7500 0.7100 0.7200 150,934 -0.01(-1.37%)
Feb 02, 2009 0.7400 0.7600 0.7200 0.7300 198,786 -0.02(-2.67%)
Jan 30, 2009 0.7700 0.8000 0.7300 0.7500 170,863 -0.02(-2.60%)
Jan 29, 2009 0.7500 0.7700 0.7400 0.7700 101,044 -0.01(-1.28%)
Jan 28, 2009 0.7700 0.8200 0.7700 0.7800 726,936 +0.01(+1.30%)
Jan 27, 2009 0.7700 0.7800 0.7500 0.7700 447,304 +0.04(+5.48%)
Jan 26, 2009 0.7500 0.7500 0.7300 0.7300 141,243 -0.01(-1.35%)
Jan 23, 2009 0.7600 0.7700 0.7300 0.7400 107,834 -0.02(-2.63%)
Jan 22, 2009 0.7700 0.7700 0.7200 0.7600 91,847 +0.00(+0.00%)
Jan 21, 2009 0.7600 0.7800 0.7500 0.7600 111,582 -0.01(-1.30%)
Jan 20, 2009 0.7900 0.8300 0.7500 0.7700 136,360 -0.05(-6.10%)
Jan 19, 2009 0.7800 0.8500 0.7800 0.8200 129,850 +0.09(+12.33%)
Jan 16, 2009 0.7600 0.7900 0.7200 0.7300 210,122 +0.01(+1.39%)
Jan 15, 2009 0.7900 0.7900 0.7100 0.7200 370,795 -0.06(-7.69%)
Jan 14, 2009 0.8000 0.8000 0.7500 0.7800 208,046 -0.02(-2.50%)
Jan 13, 2009 0.7600 0.8300 0.7400 0.8000 200,539 +0.01(+1.27%)
Jan 12, 2009 0.8200 0.8200 0.7700 0.7900 178,873 -0.06(-7.06%)
Jan 09, 2009 0.8300 0.8500 0.7700 0.8500 162,413 +0.05(+6.25%)
Jan 08, 2009 0.7800 0.8000 0.7600 0.8000 214,990 -0.03(-3.61%)
Jan 07, 2009 0.8400 0.8400 0.7600 0.8300 384,623 +0.00(+0.00%)
Jan 06, 2009 0.8700 0.9100 0.8100 0.8300 827,086 +0.00(+0.00%)
Jan 05, 2009 0.8700 0.9300 0.8200 0.8300 1,246,978 +0.02(+2.47%)
Jan 02, 2009 0.7100 0.8800 0.7000 0.8100 949,447 +0.12(+17.39%)
Dec 31, 2008 0.6600 0.7100 0.6600 0.6900 295,650 +0.04(+6.15%)
Dec 30, 2008 0.6400 0.6900 0.6200 0.6500 226,854 +0.03(+4.84%)
Dec 29, 2008 0.6500 0.6600 0.6200 0.6200 153,352 -0.03(-4.62%)
Dec 24, 2008 0.5800 0.6500 0.5400 0.6500 389,291 +0.07(+12.07%)
Dec 23, 2008 0.5400 0.5800 0.5400 0.5800 242,739 +0.02(+3.57%)
Dec 22, 2008 0.5900 0.5900 0.5300 0.5600 207,185 -0.02(-3.45%)
Dec 19, 2008 0.5400 0.6000 0.5300 0.5800 686,063 +0.04(+7.41%)
Dec 18, 2008 0.5000 0.5400 0.4950 0.5400 520,329 +0.04(+8.00%)
Dec 17, 2008 0.5000 0.5000 0.5000 0.5000 10,700 +0.00(+0.00%)
Dec 16, 2008 0.5100 0.5200 0.4850 0.5000 1,335,728 -0.01(-1.96%)
Dec 15, 2008 0.5200 0.5500 0.5100 0.5100 400,229 +0.01(+2.00%)
Dec 12, 2008 0.5100 0.5700 0.4750 0.5000 1,848,167 -0.02(-3.85%)
Dec 11, 2008 0.5700 0.6300 0.5200 0.5200 469,956 -0.06(-10.34%)
Dec 10, 2008 0.5600 0.6000 0.5200 0.5800 580,946 +0.01(+1.75%)
Dec 09, 2008 0.6500 0.6500 0.5400 0.5700 479,960 -0.07(-10.94%)
Dec 08, 2008 0.6800 0.7200 0.5800 0.6400 336,200 +0.01(+1.59%)
Dec 05, 2008 0.6700 0.6900 0.6200 0.6300 342,672 -0.06(-8.70%)
Dec 04, 2008 0.7200 0.7300 0.6800 0.6900 200,301 -0.03(-4.17%)
Dec 03, 2008 0.7000 0.7200 0.6800 0.7200 101,960 +0.00(+0.00%)
Dec 02, 2008 0.7000 0.7200 0.6800 0.7200 309,645 +0.05(+7.46%)
Dec 01, 2008 0.6400 0.6800 0.6300 0.6700 255,210 -0.03(-4.29%)
Nov 28, 2008 0.6800 0.7000 0.6000 0.7000 342,831 +0.03(+4.48%)
Nov 27, 2008 0.6500 0.7400 0.6500 0.6700 68,700 -0.01(-1.47%)
Nov 26, 2008 0.6400 0.6800 0.6200 0.6800 136,837 +0.03(+4.62%)
Nov 25, 2008 0.6900 0.6900 0.6300 0.6500 233,232 -0.04(-5.80%)
Nov 24, 2008 0.5100 0.6900 0.5100 0.6900 557,343 +0.22(+46.81%)
Nov 21, 2008 0.4800 0.4900 0.4300 0.4700 168,743 +0.02(+4.44%)
Nov 20, 2008 0.4600 0.4900 0.4500 0.4500 340,816 -0.03(-6.25%)
Nov 19, 2008 0.5100 0.5100 0.4800 0.4800 150,278 +0.00(+0.00%)
Nov 18, 2008 0.5300 0.5400 0.4700 0.4800 417,179 -0.04(-7.69%)
Nov 17, 2008 0.5900 0.5900 0.5000 0.5200 368,865 -0.07(-11.86%)
Nov 14, 2008 0.6400 0.6500 0.5700 0.5900 233,166 -0.01(-1.67%)
Nov 13, 2008 0.5900 0.6300 0.5500 0.6000 341,495 -0.02(-3.23%)
Nov 12, 2008 0.6200 0.6500 0.5800 0.6200 243,325 -0.04(-6.06%)
Nov 11, 2008 0.7000 0.7000 0.5500 0.6600 330,204 -0.05(-7.04%)
Nov 10, 2008 0.7500 0.7900 0.6600 0.7100 356,767 +0.02(+2.90%)
Nov 07, 2008 0.6400 0.7300 0.6300 0.6900 248,700 +0.06(+9.52%)
Nov 06, 2008 0.5800 0.7900 0.5800 0.6300 621,521 +0.05(+8.62%)
Nov 05, 2008 0.5800 0.7000 0.5600 0.5800 1,447,209 +0.01(+1.75%)
Nov 04, 2008 0.5700 0.5800 0.5000 0.5700 5,312,137 +0.01(+1.79%)
Nov 03, 2008 0.6500 0.6500 0.5500 0.5600 1,121,410 -0.08(-12.50%)
Oct 31, 2008 0.5000 0.6500 0.4800 0.6400 1,191,058 +0.15(+30.61%)
Oct 30, 2008 0.4700 0.5000 0.4650 0.4900 1,160,400 +0.03(+7.69%)
Oct 29, 2008 0.4100 0.4600 0.4000 0.4550 583,338 +0.08(+19.74%)
Oct 28, 2008 0.3800 0.4100 0.3800 0.3800 447,583 +0.02(+4.11%)
Oct 27, 2008 0.3700 0.4200 0.3600 0.3650 370,611 -0.02(-3.95%)
Oct 24, 2008 0.3600 0.3850 0.3550 0.3800 376,709 +0.00(+0.00%)
Oct 23, 2008 0.3900 0.3900 0.3700 0.3800 172,655 +0.00(+0.00%)
Oct 22, 2008 0.3700 0.4100 0.3700 0.3800 211,100 -0.02(-5.00%)
Oct 21, 2008 0.4150 0.4200 0.3800 0.4000 386,487 -0.02(-4.76%)
Oct 20, 2008 0.4450 0.4450 0.4100 0.4200 769,478 +0.02(+5.00%)
Oct 17, 2008 0.4300 0.4700 0.3900 0.4000 588,931 +0.04(+11.11%)
Oct 16, 2008 0.3650 0.3900 0.3500 0.3600 1,546,717 -0.01(-1.37%)
Oct 15, 2008 0.4000 0.4000 0.3400 0.3650 3,723,555 -0.04(-8.75%)
Oct 14, 2008 0.4700 0.4700 0.3800 0.4000 1,100,916 +0.02(+5.26%)
Oct 10, 2008 0.4000 0.4250 0.3650 0.3800 617,761 -0.04(-9.52%)
Oct 09, 2008 0.4300 0.4500 0.4050 0.4200 1,910,476 +0.02(+5.00%)
Oct 08, 2008 0.4000 0.4700 0.3850 0.4000 1,014,440 -0.05(-11.11%)
Oct 07, 2008 0.4800 0.5500 0.4150 0.4500 424,124 -0.03(-6.25%)
Oct 06, 2008 0.5800 0.5800 0.4450 0.4800 3,788,569 -0.12(-20.00%)
Oct 03, 2008 0.6000 0.6000 0.5500 0.6000 424,430 +0.03(+5.26%)
Oct 02, 2008 0.6200 0.6600 0.5700 0.5700 438,575 -0.05(-8.06%)
Oct 01, 2008 0.6900 0.6900 0.6200 0.6200 423,925 -0.05(-7.46%)
Sep 30, 2008 0.5800 0.6700 0.5800 0.6700 421,256 +0.07(+11.67%)
Sep 29, 2008 0.7000 0.7200 0.5700 0.6000 629,980 -0.10(-14.29%)
Sep 26, 2008 0.7200 0.7700 0.6800 0.7000 254,017 -0.06(-7.89%)
Sep 25, 2008 0.8300 0.8300 0.7500 0.7600 428,987 -0.07(-8.43%)
Sep 24, 2008 0.8400 0.8600 0.7900 0.8300 324,476 -0.03(-3.49%)
Sep 23, 2008 0.8000 0.8700 0.7800 0.8600 423,661 +0.05(+6.17%)
Sep 22, 2008 0.8700 0.8800 0.7900 0.8100 379,861 -0.06(-6.90%)
Sep 19, 2008 0.7600 0.8900 0.7600 0.8700 488,037 +0.12(+16.00%)
Sep 18, 2008 0.7800 0.8700 0.7500 0.7500 1,009,250 -0.04(-5.06%)
Sep 17, 2008 0.8300 0.8500 0.7400 0.7900 403,000 -0.02(-2.47%)
Sep 16, 2008 0.8500 0.8900 0.8000 0.8100 401,621 -0.09(-10.00%)
Sep 15, 2008 0.9800 0.9900 0.8800 0.9000 508,261 -0.10(-10.00%)
Sep 12, 2008 0.9300 1.090 0.9200 1.000 891,274 +0.08(+8.70%)
Sep 11, 2008 1.000 1.050 0.8800 0.9200 429,607 -0.05(-5.15%)
Sep 10, 2008 1.190 1.300 0.8800 0.9700 1,356,931 -0.21(-17.80%)
Sep 09, 2008 1.300 1.300 1.180 1.180 319,150 -0.14(-10.61%)
Sep 08, 2008 1.400 1.450 1.300 1.320 124,407 -0.01(-0.75%)
Sep 05, 2008 1.340 1.350 1.320 1.330 325,540 -0.04(-2.92%)
Sep 04, 2008 1.480 1.480 1.300 1.370 131,220 -0.11(-7.43%)
Sep 03, 2008 1.520 1.520 1.380 1.480 87,790 +0.01(+0.68%)
Sep 02, 2008 1.590 1.590 1.450 1.470 89,116 -0.12(-7.55%)
Aug 29, 2008 1.600 1.610 1.550 1.590 89,500 +0.01(+0.63%)
Aug 28, 2008 1.550 1.650 1.500 1.580 226,262 +0.08(+5.33%)
Aug 27, 2008 1.500 1.540 1.470 1.500 198,200 -0.03(-1.96%)
Aug 26, 2008 1.530 1.550 1.470 1.530 90,300 +0.01(+0.66%)
Aug 25, 2008 1.500 1.560 1.500 1.520 70,670 +0.02(+1.33%)
Aug 22, 2008 1.540 1.580 1.480 1.500 142,600 -0.03(-1.96%)
Aug 21, 2008 1.500 1.560 1.500 1.530 155,928 +0.01(+0.66%)
Aug 20, 2008 1.460 1.590 1.460 1.520 131,596 -0.01(-0.65%)
Aug 19, 2008 1.480 1.570 1.460 1.530 121,589 +0.08(+5.52%)
Aug 18, 2008 1.590 1.610 1.420 1.450 152,060 -0.07(-4.61%)
Aug 15, 2008 1.560 1.620 1.500 1.520 101,504 -0.09(-5.59%)
Aug 14, 2008 1.740 1.780 1.580 1.610 143,854 -0.13(-7.47%)
Aug 13, 2008 1.400 1.870 1.400 1.740 958,074 +0.39(+28.89%)
Aug 12, 2008 1.470 1.470 1.250 1.350 935,843 -0.09(-6.25%)
Aug 11, 2008 1.520 1.550 1.440 1.440 129,923 -0.10(-6.49%)
Aug 08, 2008 1.580 1.580 1.520 1.540 74,581 -0.08(-4.94%)
Aug 07, 2008 1.670 1.740 1.600 1.620 95,344 -0.10(-5.81%)
Aug 06, 2008 1.660 1.720 1.590 1.720 254,210 +0.04(+2.38%)
Aug 05, 2008 1.700 1.700 1.630 1.680 118,857 -0.07(-4.00%)
Aug 04, 2008 1.880 1.880 1.740 1.750 219,300 +0.00(+0.00%)
Aug 01, 2008 1.880 1.880 1.740 1.750 219,300 -0.13(-6.91%)
Jul 31, 2008 1.830 1.900 1.830 1.880 48,646 +0.03(+1.62%)
Jul 30, 2008 1.840 1.860 1.780 1.850 51,900 -0.01(-0.54%)
Jul 29, 2008 1.930 1.950 1.860 1.860 41,500 -0.07(-3.63%)
Jul 28, 2008 1.950 1.990 1.900 1.930 48,289 -0.01(-0.52%)
Jul 25, 2008 1.920 1.950 1.910 1.940 62,821 -0.01(-0.51%)
Jul 24, 2008 1.950 2.000 1.920 1.950 167,395 -0.12(-5.80%)
Jul 23, 2008 2.000 2.070 1.910 2.070 207,519 +0.04(+1.97%)
Jul 22, 2008 2.050 2.050 2.000 2.030 123,899 -0.05(-2.40%)
Jul 21, 2008 2.000 2.080 2.000 2.080 291,425 +0.07(+3.48%)
Jul 18, 2008 2.030 2.080 1.980 2.010 187,160 -0.07(-3.37%)
Jul 17, 2008 2.010 2.080 2.000 2.080 242,670 +0.03(+1.46%)
Jul 16, 2008 2.100 2.100 2.000 2.050 282,063 -0.08(-3.76%)
Jul 15, 2008 2.150 2.200 2.010 2.130 240,677 -0.08(-3.62%)
Jul 14, 2008 2.020 2.250 2.020 2.210 497,781 +0.17(+8.33%)
Jul 11, 2008 2.030 2.080 2.000 2.040 209,847 +0.04(+2.00%)
Jul 10, 2008 2.030 2.030 1.960 2.000 258,119 -0.07(-3.38%)
Jul 09, 2008 2.060 2.090 2.020 2.070 161,925 +0.02(+0.98%)
Jul 08, 2008 2.020 2.050 1.970 2.050 241,456 -0.02(-0.97%)
Jul 07, 2008 2.120 2.170 2.020 2.070 199,005 -0.13(-5.91%)
Jul 04, 2008 2.160 2.200 2.120 2.200 80,200 +0.08(+3.77%)
Jul 03, 2008 2.250 2.260 2.060 2.120 368,468 -0.13(-5.78%)
Jul 02, 2008 2.310 2.420 2.250 2.250 1,137,218 -0.07(-3.02%)
Jul 01, 2008 2.220 2.320 2.150 2.320 375,992 +0.00(+0.00%)
Jun 30, 2008 2.220 2.320 2.150 2.320 375,992 +0.12(+5.45%)
Jun 27, 2008 2.010 2.220 2.010 2.200 512,187 +0.19(+9.45%)
Jun 26, 2008 1.990 2.070 1.980 2.010 292,652 +0.06(+3.08%)
Jun 25, 2008 2.000 2.030 1.940 1.950 505,880 -0.05(-2.50%)
Jun 24, 2008 1.900 2.050 1.900 2.000 1,129,910 +0.09(+4.71%)
Jun 23, 2008 1.950 1.970 1.890 1.910 129,865 -0.01(-0.52%)
Jun 20, 2008 1.930 1.970 1.890 1.920 125,664 -0.05(-2.54%)
Jun 19, 2008 2.040 2.100 1.910 1.970 133,690 -0.04(-1.99%)
Jun 18, 2008 2.050 2.060 2.000 2.010 102,380 -0.05(-2.43%)
Jun 17, 2008 2.090 2.120 2.050 2.060 56,216 +0.00(+0.00%)
Jun 16, 2008 2.030 2.070 2.030 2.060 54,309 +0.03(+1.48%)
Jun 13, 2008 2.100 2.100 2.030 2.030 84,800 -0.11(-5.14%)
Jun 12, 2008 2.010 2.170 2.000 2.140 240,220 +0.11(+5.42%)
Jun 11, 2008 2.070 2.070 1.990 2.030 146,940 +0.00(+0.00%)
Jun 10, 2008 2.050 2.070 1.910 2.030 217,437 -0.02(-0.98%)
Jun 09, 2008 2.030 2.180 2.030 2.050 96,739 -0.01(-0.49%)
Jun 06, 2008 2.150 2.170 2.040 2.060 87,726 -0.04(-1.90%)
Jun 05, 2008 2.140 2.140 2.030 2.100 234,680 +0.06(+2.94%)
Jun 04, 2008 2.140 2.160 2.030 2.040 208,490 -0.10(-4.67%)
Jun 03, 2008 2.200 2.240 2.110 2.140 128,642 -0.05(-2.28%)
Jun 02, 2008 2.280 2.290 2.180 2.190 149,283 -0.01(-0.45%)
May 30, 2008 2.140 2.230 2.120 2.200 792,868 +0.03(+1.38%)
May 29, 2008 2.200 2.210 2.150 2.170 152,731 -0.06(-2.69%)
May 28, 2008 2.140 2.230 2.070 2.230 200,343 +0.16(+7.73%)
May 27, 2008 2.180 2.240 2.050 2.070 254,454 -0.21(-9.21%)
May 26, 2008 2.300 2.300 2.150 2.280 97,289 +0.03(+1.33%)
May 23, 2008 2.230 2.410 2.200 2.250 900,402 +0.05(+2.27%)
May 22, 2008 2.080 2.290 2.060 2.200 885,199 +0.25(+12.82%)
May 21, 2008 2.250 2.280 1.920 1.950 660,876 -0.20(-9.30%)
May 20, 2008 1.810 2.200 1.810 2.150 1,087,763 +0.39(+22.16%)
May 19, 2008 1.740 1.780 1.730 1.760 169,842 +0.00(+0.00%)
May 16, 2008 1.740 1.780 1.730 1.760 169,842 +0.03(+1.73%)
May 15, 2008 1.760 1.790 1.710 1.730 172,345 +0.03(+1.76%)
May 14, 2008 1.840 1.840 1.700 1.700 184,766 -0.06(-3.41%)
May 13, 2008 1.800 1.800 1.750 1.760 137,714 -0.03(-1.68%)
May 12, 2008 1.880 1.880 1.760 1.790 501,781 -0.07(-3.76%)
May 09, 2008 1.830 1.890 1.810 1.860 526,009 +0.09(+5.08%)
May 08, 2008 1.630 1.800 1.630 1.770 205,286 +0.12(+7.27%)
May 07, 2008 1.610 1.710 1.600 1.650 294,400 +0.05(+3.12%)
May 06, 2008 1.510 1.630 1.500 1.600 275,902 +0.08(+5.26%)
May 05, 2008 1.570 1.570 1.510 1.520 305,302 -0.04(-2.56%)
May 02, 2008 1.530 1.580 1.560 1.560 168,522 +0.09(+6.12%)
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.