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

Uranium Energy (NY: UEC )

7.420 +0.440 (+6.30%)
Official Closing Price Updated: 8:00 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 (%)
Dec 31, 2010 6.110 6.230 6.040 6.040 770,119 -0.13(-2.11%)
Dec 30, 2010 6.350 6.500 5.980 6.170 1,552,657 -0.12(-1.91%)
Dec 29, 2010 5.850 6.480 5.850 6.290 1,925,891 +0.47(+8.08%)
Dec 28, 2010 5.760 5.850 5.500 5.820 1,548,723 +0.25(+4.49%)
Dec 27, 2010 5.630 5.660 5.500 5.570 436,527 -0.03(-0.54%)
Dec 23, 2010 5.790 5.800 5.570 5.600 696,508 -0.15(-2.61%)
Dec 22, 2010 6.070 6.110 5.730 5.750 1,271,777 -0.16(-2.71%)
Dec 21, 2010 5.700 5.990 5.570 5.910 1,728,547 +0.32(+5.72%)
Dec 20, 2010 5.770 5.770 5.510 5.590 873,396 +0.04(+0.72%)
Dec 17, 2010 5.700 5.848 5.420 5.550 1,557,977 -0.13(-2.29%)
Dec 16, 2010 5.790 5.890 5.600 5.680 1,347,391 +0.22(+4.03%)
Dec 15, 2010 5.500 5.890 5.380 5.460 1,417,115 -0.11(-1.97%)
Dec 14, 2010 5.700 6.000 5.220 5.570 3,666,915 -0.16(-2.79%)
Dec 13, 2010 5.890 5.990 5.730 5.730 1,399,421 -0.21(-3.54%)
Dec 10, 2010 6.160 6.170 5.860 5.940 1,536,236 -0.23(-3.73%)
Dec 09, 2010 5.790 6.240 5.700 6.170 1,548,986 +0.38(+6.56%)
Dec 08, 2010 6.160 6.260 5.770 5.790 2,209,938 -0.48(-7.66%)
Dec 07, 2010 6.500 6.640 6.200 6.270 1,557,375 -0.03(-0.48%)
Dec 06, 2010 6.600 6.690 6.110 6.300 2,512,027 -0.40(-5.97%)
Dec 03, 2010 7.140 7.300 6.350 6.700 2,999,242 -0.47(-6.56%)
Dec 02, 2010 7.270 7.480 7.100 7.170 2,161,598 +0.08(+1.13%)
Dec 01, 2010 7.000 7.270 6.950 7.090 2,520,107 +0.09(+1.29%)
Nov 30, 2010 6.420 7.000 6.320 7.000 1,890,340 +0.44(+6.71%)
Nov 29, 2010 6.430 6.600 6.070 6.560 1,591,612 +0.17(+2.66%)
Nov 26, 2010 6.090 6.480 5.830 6.390 1,645,483 +0.31(+5.10%)
Nov 24, 2010 6.090 6.080 6.080 6.080 1,194,125 +0.06(+1.00%)
Nov 23, 2010 5.770 6.100 5.600 6.020 1,442,965 +0.07(+1.18%)
Nov 22, 2010 5.980 6.150 5.750 5.950 1,240,181 -0.09(-1.49%)
Nov 19, 2010 5.740 6.130 5.580 6.040 1,923,507 +0.24(+4.14%)
Nov 18, 2010 5.590 5.860 5.400 5.800 1,585,599 +0.56(+10.69%)
Nov 17, 2010 5.150 5.290 5.000 5.240 990,565 +0.36(+7.38%)
Nov 16, 2010 5.080 5.200 4.800 4.880 1,238,305 -0.32(-6.15%)
Nov 15, 2010 5.230 5.290 5.010 5.200 594,096 +0.05(+0.97%)
Nov 12, 2010 5.380 5.510 4.900 5.150 2,156,630 -0.39(-7.04%)
Nov 11, 2010 5.390 5.740 5.230 5.540 1,090,495 +0.04(+0.73%)
Nov 10, 2010 5.390 5.570 5.160 5.500 2,062,295 -0.10(-1.79%)
Nov 09, 2010 5.580 6.080 5.280 5.600 3,511,778 -0.55(-8.94%)
Nov 08, 2010 4.700 6.180 4.700 6.150 3,039,139 +1.54(+33.41%)
Nov 05, 2010 4.490 4.620 4.210 4.610 1,059,224 +0.09(+1.99%)
Nov 04, 2010 4.500 4.700 4.480 4.520 1,466,446 +0.07(+1.57%)
Nov 03, 2010 3.900 4.550 3.900 4.450 1,444,840 +0.54(+13.81%)
Nov 02, 2010 3.800 3.950 3.800 3.910 633,171 +0.13(+3.44%)
Nov 01, 2010 3.950 3.950 3.760 3.780 419,845 -0.09(-2.33%)
Oct 29, 2010 3.790 3.930 3.790 3.870 453,862 +0.07(+1.84%)
Oct 28, 2010 3.900 3.930 3.800 3.800 473,184 -0.05(-1.30%)
Oct 27, 2010 3.990 3.990 3.830 3.850 591,186 -0.01(-0.26%)
Oct 25, 2010 3.650 3.940 3.640 3.860 1,241,631 +0.26(+7.22%)
Oct 22, 2010 3.620 3.760 3.450 3.600 2,793,157 -0.35(-8.86%)
Oct 21, 2010 4.040 4.250 3.820 3.950 1,302,208 -0.11(-2.71%)
Oct 20, 2010 3.850 4.060 3.770 4.060 907,913 +0.30(+7.98%)
Oct 19, 2010 3.930 3.930 3.730 3.760 1,012,133 -0.20(-5.05%)
Oct 18, 2010 4.010 4.030 3.930 3.960 618,913 -0.02(-0.50%)
Oct 15, 2010 3.870 4.060 3.770 3.980 1,216,293 +0.13(+3.38%)
Oct 14, 2010 3.860 3.930 3.810 3.850 811,697 +0.07(+1.85%)
Oct 13, 2010 3.860 3.980 3.780 3.780 1,039,324 -0.05(-1.31%)
Oct 12, 2010 3.800 3.880 3.710 3.830 875,866 +0.08(+2.13%)
Oct 11, 2010 3.620 3.800 3.600 3.750 834,003 +0.17(+4.75%)
Oct 08, 2010 3.580 3.680 3.390 3.580 592,756 +0.13(+3.77%)
Oct 07, 2010 3.520 3.590 3.350 3.450 900,092 -0.06(-1.71%)
Oct 06, 2010 3.420 3.620 3.410 3.510 745,609 +0.07(+2.03%)
Oct 05, 2010 3.420 3.450 3.320 3.440 779,810 +0.06(+1.78%)
Oct 04, 2010 3.380 3.400 3.310 3.380 589,816 +0.05(+1.50%)
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.