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

Uranium Energy (NY: UEC )

7.490 +0.230 (+3.17%)
Official Closing 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 (%)
Feb 28, 2013 2.420 2.425 2.310 2.310 382,786 -0.08(-3.35%)
Feb 27, 2013 2.450 2.459 2.370 2.390 274,633 -0.06(-2.45%)
Feb 26, 2013 2.420 2.490 2.380 2.450 306,805 -0.07(-2.78%)
Feb 22, 2013 2.570 2.580 2.480 2.520 325,344 -0.02(-0.79%)
Feb 21, 2013 2.700 2.740 2.520 2.540 717,730 -0.15(-5.58%)
Feb 20, 2013 2.550 2.710 2.522 2.690 1,561,915 +0.13(+5.08%)
Feb 19, 2013 2.560 2.590 2.510 2.560 473,087 +0.02(+0.79%)
Feb 15, 2013 2.590 2.610 2.520 2.540 369,549 -0.04(-1.55%)
Feb 14, 2013 2.490 2.610 2.460 2.580 275,883 +0.08(+3.20%)
Feb 13, 2013 2.570 2.580 2.450 2.500 432,688 -0.06(-2.34%)
Feb 12, 2013 2.510 2.570 2.480 2.560 476,249 +0.06(+2.40%)
Feb 11, 2013 2.490 2.510 2.460 2.500 439,787 +0.01(+0.40%)
Feb 08, 2013 2.330 2.500 2.300 2.490 836,805 +0.19(+8.26%)
Feb 07, 2013 2.310 2.325 2.290 2.300 280,415 -0.01(-0.43%)
Feb 06, 2013 2.300 2.370 2.300 2.310 573,272 +0.00(+0.00%)
Feb 04, 2013 2.340 2.380 2.295 2.310 327,115 -0.03(-1.28%)
Feb 01, 2013 2.290 2.340 2.250 2.340 596,073 +0.09(+4.00%)
Jan 31, 2013 2.180 2.260 2.140 2.250 859,308 +0.09(+4.17%)
Jan 30, 2013 2.210 2.230 2.140 2.160 826,542 -0.01(-0.46%)
Jan 29, 2013 2.280 2.315 2.160 2.170 923,978 -0.13(-5.65%)
Jan 28, 2013 2.390 2.395 2.280 2.300 702,314 -0.09(-3.77%)
Jan 25, 2013 2.420 2.420 2.300 2.390 606,107 +0.00(+0.00%)
Jan 24, 2013 2.480 2.500 2.360 2.390 468,892 -0.11(-4.40%)
Jan 23, 2013 2.500 2.510 2.480 2.500 329,717 +0.00(+0.00%)
Jan 22, 2013 2.430 2.510 2.430 2.500 653,113 +0.05(+2.04%)
Jan 18, 2013 2.470 2.525 2.420 2.450 524,617 -0.05(-2.00%)
Jan 17, 2013 2.440 2.560 2.440 2.500 713,261 +0.00(+0.00%)
Jan 16, 2013 2.570 2.580 2.480 2.500 347,404 -0.05(-1.96%)
Jan 15, 2013 2.400 2.550 2.350 2.550 1,631,467 +0.14(+5.81%)
Jan 14, 2013 2.470 2.480 2.400 2.410 549,720 -0.07(-2.82%)
Jan 11, 2013 2.490 2.490 2.420 2.480 396,099 -0.01(-0.40%)
Jan 10, 2013 2.510 2.550 2.450 2.490 318,720 -0.05(-1.97%)
Jan 09, 2013 2.570 2.580 2.490 2.540 539,677 -0.04(-1.55%)
Jan 08, 2013 2.620 2.630 2.490 2.580 328,739 -0.03(-1.15%)
Jan 07, 2013 2.620 2.660 2.600 2.610 389,807 -0.03(-1.14%)
Jan 04, 2013 2.700 2.710 2.610 2.640 447,906 +0.00(+0.00%)
Jan 03, 2013 2.650 2.700 2.610 2.640 321,278 -0.01(-0.38%)
Jan 02, 2013 2.600 2.690 2.560 2.650 833,316 +0.09(+3.52%)
Dec 31, 2012 2.430 2.560 2.410 2.560 535,329 +0.11(+4.49%)
Dec 28, 2012 2.510 2.510 2.425 2.450 363,152 -0.09(-3.54%)
Dec 27, 2012 2.540 2.540 2.420 2.540 529,354 +0.00(+0.00%)
Dec 26, 2012 2.540 2.550 2.465 2.540 337,415 +0.04(+1.60%)
Dec 24, 2012 2.440 2.510 2.380 2.500 198,269 +0.02(+0.81%)
Dec 21, 2012 2.480 2.510 2.350 2.480 1,002,275 -0.03(-1.20%)
Dec 20, 2012 2.490 2.555 2.450 2.510 686,762 +0.02(+0.80%)
Dec 19, 2012 2.600 2.600 2.470 2.490 749,428 -0.10(-3.86%)
Dec 18, 2012 2.500 2.610 2.440 2.590 774,693 +0.11(+4.44%)
Dec 17, 2012 2.330 2.500 2.330 2.480 530,336 +0.15(+6.44%)
Dec 14, 2012 2.280 2.340 2.270 2.330 296,666 +0.05(+2.19%)
Dec 13, 2012 2.280 2.340 2.250 2.280 251,704 -0.01(-0.44%)
Dec 12, 2012 2.330 2.400 2.270 2.290 394,532 -0.05(-2.14%)
Dec 11, 2012 2.340 2.390 2.270 2.340 505,848 +0.00(+0.00%)
Dec 10, 2012 2.550 2.550 2.300 2.340 604,450 -0.21(-8.24%)
Dec 07, 2012 2.520 2.600 2.410 2.550 847,194 +0.05(+2.00%)
Dec 06, 2012 2.550 2.600 2.500 2.500 445,762 -0.04(-1.57%)
Dec 05, 2012 2.520 2.610 2.440 2.540 919,996 +0.02(+0.79%)
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.