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 (%)
Apr 30, 2020 1.180 1.180 1.100 1.100 1,819,529 -0.08(-6.78%)
Apr 29, 2020 1.120 1.190 1.100 1.180 2,591,000 +0.07(+6.31%)
Apr 28, 2020 1.100 1.140 1.060 1.110 2,048,572 +0.01(+0.91%)
Apr 27, 2020 1.110 1.110 1.020 1.100 2,240,940 -0.01(-0.90%)
Apr 24, 2020 1.200 1.200 1.070 1.110 3,302,100 +0.03(+2.78%)
Apr 23, 2020 1.030 1.200 0.9900 1.080 7,633,506 +0.10(+10.20%)
Apr 22, 2020 0.8891 0.9800 0.8408 0.9800 2,507,603 +0.11(+12.64%)
Apr 21, 2020 0.9000 0.9200 0.8500 0.8700 1,912,090 -0.07(-7.45%)
Apr 20, 2020 0.8700 0.9500 0.8600 0.9400 3,111,076 +0.11(+13.25%)
Apr 17, 2020 0.7800 0.8300 0.7700 0.8300 1,947,300 +0.06(+7.42%)
Apr 16, 2020 0.8200 0.8300 0.7600 0.7727 1,338,560 -0.01(-0.91%)
Apr 15, 2020 0.8300 0.8300 0.7300 0.7798 1,897,214 -0.01(-1.29%)
Apr 14, 2020 0.6900 0.7900 0.6800 0.7900 2,969,313 +0.13(+19.07%)
Apr 13, 2020 0.6600 0.6840 0.6400 0.6635 908,614 +0.01(+1.08%)
Apr 09, 2020 0.6515 0.6900 0.6325 0.6564 1,251,100 +0.01(+0.98%)
Apr 08, 2020 0.7300 0.7300 0.6200 0.6500 1,388,518 +0.01(+2.27%)
Apr 07, 2020 0.6000 0.6600 0.5910 0.6356 2,118,256 +0.05(+8.32%)
Apr 06, 2020 0.5632 0.6100 0.5463 0.5868 985,670 +0.04(+7.67%)
Apr 03, 2020 0.5600 0.5700 0.5200 0.5450 710,400 -0.01(-1.89%)
Apr 02, 2020 0.5700 0.6100 0.5150 0.5555 1,043,539 -0.01(-2.20%)
Apr 01, 2020 0.5520 0.5950 0.5050 0.5680 1,094,610 +0.01(+1.43%)
Mar 31, 2020 0.5115 0.5699 0.5063 0.5600 1,296,935 +0.03(+5.78%)
Mar 30, 2020 0.5100 0.5400 0.5000 0.5294 1,100,260 +0.02(+3.78%)
Mar 27, 2020 0.5500 0.5500 0.5000 0.5101 1,200,100 -0.06(-10.51%)
Mar 26, 2020 0.5900 0.6000 0.5400 0.5700 1,035,964 -0.01(-1.04%)
Mar 25, 2020 0.5488 0.5900 0.5200 0.5760 1,375,180 +0.01(+1.05%)
Mar 24, 2020 0.5600 0.5800 0.5200 0.5700 1,139,703 +0.08(+16.33%)
Mar 23, 2020 0.5500 0.5600 0.4800 0.4900 1,164,242 -0.08(-13.87%)
Mar 20, 2020 0.5700 0.5800 0.5400 0.5689 1,727,100 +0.00(+0.32%)
Mar 19, 2020 0.4700 0.5800 0.4000 0.5671 2,015,425 +0.08(+17.39%)
Mar 18, 2020 0.4900 0.5554 0.4800 0.4831 1,243,439 -0.12(-19.48%)
Mar 17, 2020 0.4600 0.6000 0.4500 0.6000 1,418,523 +0.14(+30.89%)
Mar 16, 2020 0.4194 0.4890 0.3501 0.4584 2,131,275 -0.06(-11.85%)
Mar 13, 2020 0.4322 0.5200 0.4111 0.5200 2,056,500 +0.14(+35.31%)
Mar 12, 2020 0.5000 0.5060 0.3500 0.3843 2,569,882 -0.13(-24.69%)
Mar 11, 2020 0.5500 0.5693 0.5078 0.5103 1,112,561 -0.07(-12.02%)
Mar 10, 2020 0.5500 0.5800 0.5100 0.5800 2,181,245 +0.04(+8.19%)
Mar 09, 2020 0.5800 0.5800 0.5100 0.5361 2,102,072 -0.07(-11.24%)
Mar 06, 2020 0.6100 0.6500 0.6000 0.6040 1,933,600 -0.07(-9.85%)
Mar 05, 2020 0.7100 0.7100 0.6200 0.6700 2,015,096 -0.05(-6.46%)
Mar 04, 2020 0.7000 0.7345 0.6500 0.7163 3,705,018 +0.08(+11.92%)
Mar 03, 2020 0.6200 0.7300 0.6100 0.6400 6,576,608 +0.02(+3.26%)
Mar 02, 2020 0.6301 0.6450 0.5925 0.6198 1,827,145 +0.02(+3.28%)
Feb 28, 2020 0.6550 0.6550 0.5848 0.6001 2,977,700 -0.08(-11.75%)
Feb 27, 2020 0.7100 0.7200 0.6600 0.6800 2,148,599 -0.04(-5.49%)
Feb 26, 2020 0.7300 0.7471 0.7151 0.7195 938,402 -0.01(-1.03%)
Feb 25, 2020 0.7892 0.8198 0.7000 0.7270 1,506,603 -0.05(-6.79%)
Feb 24, 2020 0.8200 0.8300 0.7600 0.7800 2,088,639 -0.06(-6.95%)
Feb 21, 2020 0.8700 0.8900 0.8300 0.8383 1,128,000 -0.03(-3.67%)
Feb 20, 2020 0.8500 0.8999 0.8410 0.8702 1,157,942 +0.00(+0.38%)
Feb 19, 2020 0.8800 0.8900 0.8500 0.8669 1,640,964 -0.00(-0.36%)
Feb 18, 2020 0.9100 0.9100 0.8683 0.8700 941,974 -0.02(-2.72%)
Feb 14, 2020 0.9400 0.9426 0.8835 0.8943 1,026,000 -0.04(-4.42%)
Feb 13, 2020 0.9300 0.9400 0.9100 0.9357 1,249,426 +0.02(+1.71%)
Feb 12, 2020 0.9000 0.9300 0.8900 0.9200 1,643,120 +0.05(+5.75%)
Feb 11, 2020 0.8520 0.8900 0.8520 0.8700 611,460 +0.02(+2.36%)
Feb 10, 2020 0.8700 0.9100 0.8470 0.8499 1,849,529 -0.02(-2.01%)
Feb 07, 2020 0.8550 0.8800 0.8470 0.8673 571,900 +0.02(+2.04%)
Feb 06, 2020 0.8500 0.8700 0.8400 0.8500 439,400 -0.01(-1.71%)
Feb 05, 2020 0.8819 0.8929 0.8450 0.8648 674,095 -0.00(-0.38%)
Feb 04, 2020 0.8950 0.9100 0.8294 0.8681 1,185,008 -0.02(-2.79%)
Feb 03, 2020 0.8540 0.9189 0.8400 0.8930 2,080,439 +0.06(+7.60%)
Jan 31, 2020 0.8200 0.8500 0.7900 0.8299 1,437,100 +0.02(+2.08%)
Jan 30, 2020 0.8000 0.8398 0.7600 0.8130 1,131,071 +0.02(+1.91%)
Jan 29, 2020 0.7800 0.8089 0.7500 0.7978 1,293,186 +0.01(+1.92%)
Jan 28, 2020 0.8235 0.8310 0.7700 0.7828 1,103,990 -0.03(-3.99%)
Jan 27, 2020 0.8400 0.8499 0.8153 0.8153 803,631 -0.02(-2.07%)
Jan 24, 2020 0.8400 0.8522 0.8300 0.8325 381,000 +0.00(+0.07%)
Jan 23, 2020 0.8500 0.8548 0.8300 0.8319 585,793 -0.01(-0.98%)
Jan 22, 2020 0.8600 0.8750 0.8400 0.8401 571,122 -0.01(-1.62%)
Jan 21, 2020 0.8700 0.8846 0.8500 0.8539 1,011,866 -0.02(-1.85%)
Jan 17, 2020 0.9000 0.9000 0.8700 0.8700 636,800 -0.02(-1.81%)
Jan 16, 2020 0.8978 0.9050 0.8830 0.8860 362,517 +0.00(+0.28%)
Jan 15, 2020 0.8900 0.9007 0.8800 0.8835 448,275 -0.00(-0.30%)
Jan 14, 2020 0.9000 0.9050 0.8862 0.8862 321,245 -0.01(-1.31%)
Jan 13, 2020 0.9000 0.9180 0.8900 0.8980 392,533 -0.00(-0.22%)
Jan 10, 2020 0.9070 0.9192 0.8800 0.9000 416,700 -0.00(-0.39%)
Jan 09, 2020 0.9000 0.9100 0.8880 0.9035 383,540 -0.01(-1.19%)
Jan 08, 2020 0.8895 0.9144 0.8701 0.9144 781,932 +0.03(+2.86%)
Jan 07, 2020 0.9100 0.9200 0.8890 0.8890 286,913 -0.01(-0.79%)
Jan 06, 2020 0.9090 0.9300 0.8900 0.8961 813,676 -0.01(-1.54%)
Jan 03, 2020 0.9300 0.9300 0.9050 0.9101 509,800 -0.02(-1.62%)
Jan 02, 2020 0.9300 0.9300 0.9050 0.9251 392,356 +0.01(+0.64%)
Dec 31, 2019 0.9200 0.9200 0.9000 0.9192 780,300 +0.01(+0.71%)
Dec 30, 2019 0.9200 0.9400 0.9000 0.9127 691,094 -0.01(-0.72%)
Dec 27, 2019 0.9000 0.9200 0.9000 0.9193 473,200 +0.02(+2.13%)
Dec 26, 2019 0.9000 0.9148 0.8900 0.9001 445,103 -0.00(-0.35%)
Dec 24, 2019 0.8850 0.9088 0.8820 0.9033 443,100 +0.01(+1.49%)
Dec 23, 2019 0.9200 0.9300 0.8900 0.8900 747,615 -0.03(-3.26%)
Dec 20, 2019 0.9067 0.9559 0.9000 0.9200 1,054,400 -0.02(-2.09%)
Dec 19, 2019 0.9145 0.9400 0.9000 0.9396 479,002 +0.03(+3.25%)
Dec 18, 2019 0.9000 0.9300 0.8800 0.9100 484,512 +0.00(+0.38%)
Dec 17, 2019 0.9500 0.9616 0.9050 0.9066 465,033 -0.04(-4.57%)
Dec 16, 2019 0.9204 0.9790 0.9204 0.9500 470,094 +0.01(+1.44%)
Dec 13, 2019 0.9500 0.9700 0.9251 0.9365 584,900 -0.02(-2.21%)
Dec 12, 2019 0.9500 0.9880 0.9400 0.9577 479,737 +0.02(+1.88%)
Dec 11, 2019 0.9400 0.9500 0.9151 0.9400 505,033 +0.00(+0.51%)
Dec 10, 2019 0.9200 0.9477 0.9100 0.9352 488,323 +0.03(+2.76%)
Dec 09, 2019 0.9800 1.000 0.9030 0.9101 793,532 -0.07(-7.37%)
Dec 06, 2019 0.9970 1.000 0.9633 0.9825 1,073,300 +0.03(+2.77%)
Dec 05, 2019 0.8500 0.9900 0.8500 0.9560 1,657,508 +0.12(+13.81%)
Dec 04, 2019 0.8300 0.8500 0.8300 0.8400 560,662 +0.01(+1.19%)
Dec 03, 2019 0.8500 0.8600 0.8300 0.8301 974,719 -0.02(-2.68%)
Dec 02, 2019 0.8700 0.8899 0.8480 0.8530 902,669 -0.03(-3.40%)
Nov 29, 2019 0.8700 0.8899 0.8700 0.8830 449,500 +0.01(+1.48%)
Nov 27, 2019 0.9000 0.9000 0.8645 0.8701 383,100 -0.02(-1.83%)
Nov 26, 2019 0.9300 0.9300 0.8500 0.8863 981,165 -0.02(-2.51%)
Nov 25, 2019 0.9320 0.9500 0.8212 0.9091 2,359,440 -0.02(-2.46%)
Nov 22, 2019 0.9650 0.9750 0.9320 0.9320 527,700 -0.03(-3.32%)
Nov 21, 2019 0.9800 1.010 0.9615 0.9640 494,846 -0.01(-0.62%)
Nov 20, 2019 0.9715 1.000 0.9700 0.9700 662,334 +0.00(+0.26%)
Nov 19, 2019 0.9840 0.9928 0.9612 0.9675 300,101 -0.00(-0.38%)
Nov 18, 2019 0.9949 1.010 0.9619 0.9712 613,451 -0.03(-2.88%)
Nov 15, 2019 1.020 1.020 1.000 1.000 392,300 +0.00(+0.00%)
Nov 14, 2019 1.000 1.010 0.9900 1.000 315,403 -0.01(-0.99%)
Nov 13, 2019 1.010 1.020 1.000 1.010 456,530 -0.01(-0.98%)
Nov 12, 2019 1.010 1.040 1.010 1.020 239,783 +0.00(+0.00%)
Nov 11, 2019 1.010 1.050 1.010 1.020 767,443 +0.00(+0.00%)
Nov 08, 2019 1.020 1.030 1.010 1.020 337,500 -0.01(-0.97%)
Nov 07, 2019 0.9900 1.040 0.9700 1.030 749,496 +0.04(+3.79%)
Nov 06, 2019 0.9949 1.010 0.9700 0.9924 447,128 -0.02(-1.74%)
Nov 05, 2019 1.010 1.040 0.9842 1.010 764,757 +0.00(+0.00%)
Nov 04, 2019 0.9800 1.040 0.9700 1.010 1,173,529 +0.03(+3.17%)
Nov 01, 2019 0.9500 0.9828 0.9444 0.9790 609,900 +0.03(+3.37%)
Oct 31, 2019 1.000 1.010 0.9450 0.9471 890,656 -0.05(-4.81%)
Oct 30, 2019 1.000 1.010 0.9800 0.9950 339,978 -0.02(-1.49%)
Oct 29, 2019 1.010 1.010 0.9700 1.010 586,458 +0.01(+1.10%)
Oct 28, 2019 0.9900 1.010 0.9900 0.9990 527,440 +0.01(+0.95%)
Oct 25, 2019 1.000 1.020 0.9790 0.9896 459,400 -0.02(-2.02%)
Oct 24, 2019 1.020 1.030 0.9800 1.010 715,068 +0.00(+0.00%)
Oct 23, 2019 1.030 1.030 1.010 1.010 376,795 -0.02(-1.94%)
Oct 22, 2019 1.040 1.051 1.020 1.030 412,466 -0.01(-0.96%)
Oct 21, 2019 1.040 1.060 1.030 1.040 326,101 -0.01(-0.95%)
Oct 18, 2019 1.050 1.060 1.030 1.050 319,300 -0.01(-0.94%)
Oct 17, 2019 1.000 1.060 0.9960 1.060 1,086,106 +0.06(+6.43%)
Oct 16, 2019 1.010 1.020 0.9800 0.9960 423,078 -0.02(-2.35%)
Oct 15, 2019 1.050 1.080 0.9900 1.020 876,487 -0.04(-3.77%)
Oct 14, 2019 1.070 1.100 1.050 1.060 320,887 -0.03(-2.75%)
Oct 11, 2019 1.140 1.160 1.060 1.090 1,144,300 -0.04(-3.54%)
Oct 10, 2019 1.070 1.180 1.030 1.130 1,985,061 +0.06(+5.61%)
Oct 09, 2019 0.9800 1.070 0.9800 1.070 1,644,738 +0.07(+7.30%)
Oct 08, 2019 0.9670 1.010 0.9600 0.9972 816,931 +0.01(+1.00%)
Oct 07, 2019 0.9789 1.030 0.9562 0.9873 1,214,162 +0.01(+0.88%)
Oct 04, 2019 0.9500 0.9850 0.9430 0.9787 450,200 +0.02(+1.86%)
Oct 03, 2019 0.9655 0.9779 0.9400 0.9608 280,411 +0.02(+1.66%)
Oct 02, 2019 0.9700 1.000 0.9400 0.9451 838,914 -0.02(-2.15%)
Oct 01, 2019 0.9910 1.000 0.9659 0.9659 456,536 -0.01(-0.92%)
Sep 30, 2019 0.9800 0.9949 0.9700 0.9749 412,623 +0.00(+0.51%)
Sep 27, 2019 0.9800 1.000 0.9700 0.9700 298,100 -0.00(-0.09%)
Sep 26, 2019 1.000 1.020 0.9700 0.9709 343,286 -0.03(-2.64%)
Sep 25, 2019 0.9700 1.000 0.9576 0.9972 637,195 +0.03(+2.73%)
Sep 24, 2019 0.9750 0.9945 0.9528 0.9707 450,625 -0.01(-1.10%)
Sep 23, 2019 0.9833 0.9975 0.9712 0.9815 320,948 -0.00(-0.17%)
Sep 20, 2019 0.9800 1.000 0.9700 0.9832 694,000 +0.01(+0.92%)
Sep 19, 2019 0.9900 1.000 0.9610 0.9742 374,712 +0.01(+0.95%)
Sep 18, 2019 1.010 1.020 0.9612 0.9650 573,931 -0.04(-3.50%)
Sep 17, 2019 0.9800 1.010 0.9651 1.000 460,554 +0.02(+2.21%)
Sep 16, 2019 1.030 1.040 0.9683 0.9784 888,541 -0.04(-4.08%)
Sep 13, 2019 0.9947 1.030 0.9893 1.020 788,400 +0.04(+4.02%)
Sep 12, 2019 0.9900 1.010 0.9611 0.9806 716,665 -0.03(-2.91%)
Sep 11, 2019 0.9712 1.010 0.9612 1.010 730,457 +0.04(+4.11%)
Sep 10, 2019 0.9500 0.9775 0.9467 0.9701 625,144 +0.02(+2.41%)
Sep 09, 2019 1.010 1.020 0.9440 0.9473 772,574 -0.05(-5.27%)
Sep 06, 2019 0.9600 1.040 0.9510 1.000 2,053,200 +0.03(+2.85%)
Sep 05, 2019 0.9553 0.9800 0.9306 0.9723 547,210 +0.02(+1.86%)
Sep 04, 2019 0.9700 0.9900 0.9406 0.9545 479,060 -0.00(-0.41%)
Sep 03, 2019 0.9499 1.010 0.9220 0.9584 1,724,241 +0.02(+2.29%)
Aug 30, 2019 0.9400 0.9500 0.9081 0.9369 754,900 +0.01(+1.52%)
Aug 29, 2019 0.9102 0.9598 0.8954 0.9229 523,316 +0.01(+0.70%)
Aug 28, 2019 0.8700 0.9184 0.8662 0.9165 781,698 +0.03(+3.31%)
Aug 27, 2019 0.8900 0.9000 0.8677 0.8871 850,831 -0.00(-0.31%)
Aug 26, 2019 0.9000 0.9164 0.8600 0.8899 765,526 +0.01(+0.64%)
Aug 23, 2019 0.9000 0.9098 0.8600 0.8842 1,336,600 -0.01(-0.65%)
Aug 22, 2019 0.9400 0.9662 0.8900 0.8900 576,503 -0.03(-3.74%)
Aug 21, 2019 0.9600 0.9600 0.9212 0.9246 481,620 -0.02(-2.06%)
Aug 20, 2019 0.9100 0.9543 0.8837 0.9440 1,417,130 +0.06(+6.71%)
Aug 19, 2019 0.8700 0.9000 0.8602 0.8846 759,594 +0.01(+1.67%)
Aug 16, 2019 0.8900 0.9072 0.8302 0.8701 1,336,000 +0.00(+0.00%)
Aug 15, 2019 0.9200 0.9500 0.8621 0.8701 881,118 -0.06(-6.12%)
Aug 14, 2019 0.9400 0.9700 0.9020 0.9268 1,433,446 -0.01(-0.99%)
Aug 13, 2019 0.9100 0.9400 0.8911 0.9361 557,534 +0.03(+3.44%)
Aug 12, 2019 0.9200 0.9200 0.8862 0.9050 899,515 -0.01(-1.59%)
Aug 09, 2019 0.9315 0.9428 0.9066 0.9196 671,900 -0.01(-1.12%)
Aug 08, 2019 0.8700 0.9500 0.8697 0.9300 1,325,104 +0.06(+6.91%)
Aug 07, 2019 0.9101 0.9106 0.8600 0.8699 1,780,996 -0.04(-4.42%)
Aug 06, 2019 0.9490 0.9490 0.8918 0.9101 1,889,246 -0.01(-1.39%)
Aug 05, 2019 0.9500 0.9600 0.9200 0.9229 1,100,070 -0.01(-1.48%)
Aug 02, 2019 0.9600 0.9800 0.9300 0.9368 1,549,900 -0.02(-2.42%)
Aug 01, 2019 0.9700 0.9992 0.9600 0.9600 1,211,375 -0.03(-3.07%)
Jul 31, 2019 0.9800 1.020 0.9600 0.9904 2,143,589 +0.03(+3.17%)
Jul 30, 2019 0.9560 0.9800 0.9150 0.9600 1,358,640 +0.02(+1.90%)
Jul 29, 2019 0.9800 0.9802 0.9300 0.9421 1,855,449 -0.02(-1.99%)
Jul 26, 2019 0.9450 0.9849 0.9200 0.9612 2,136,700 +0.04(+4.30%)
Jul 25, 2019 0.9600 0.9685 0.9204 0.9216 1,784,227 -0.04(-4.61%)
Jul 24, 2019 1.010 1.010 0.9500 0.9661 1,450,505 -0.02(-2.02%)
Jul 23, 2019 1.010 1.020 0.9800 0.9860 2,177,330 -0.04(-4.27%)
Jul 22, 2019 1.060 1.080 1.020 1.030 1,297,142 -0.03(-2.83%)
Jul 19, 2019 1.010 1.085 1.010 1.060 1,912,200 +0.03(+2.91%)
Jul 18, 2019 1.100 1.110 1.000 1.030 2,939,410 -0.07(-6.36%)
Jul 17, 2019 1.130 1.140 1.080 1.100 1,654,665 -0.01(-0.90%)
Jul 16, 2019 1.140 1.145 1.080 1.110 2,643,328 -0.03(-2.63%)
Jul 15, 2019 1.200 1.210 1.080 1.140 5,706,253 +0.07(+6.54%)
Jul 12, 2019 1.440 1.450 0.9100 1.070 15,813,200 -0.37(-25.69%)
Jul 11, 2019 1.460 1.470 1.410 1.440 1,085,906 +0.01(+0.70%)
Jul 10, 2019 1.430 1.480 1.406 1.430 1,939,688 +0.02(+1.42%)
Jul 09, 2019 1.340 1.435 1.310 1.410 2,251,028 +0.09(+6.82%)
Jul 08, 2019 1.350 1.360 1.300 1.320 1,851,703 -0.02(-1.49%)
Jul 05, 2019 1.360 1.390 1.320 1.340 1,279,800 +0.00(+0.00%)
Jul 03, 2019 1.340 1.370 1.340 1.340 722,700 +0.03(+2.29%)
Jul 02, 2019 1.360 1.369 1.310 1.310 1,169,860 -0.05(-3.68%)
Jul 01, 2019 1.400 1.410 1.350 1.360 841,541 -0.01(-0.73%)
Jun 28, 2019 1.340 1.400 1.320 1.370 4,243,300 +0.03(+2.24%)
Jun 27, 2019 1.310 1.345 1.300 1.340 1,159,213 +0.04(+3.08%)
Jun 26, 2019 1.330 1.350 1.300 1.300 766,213 -0.02(-1.52%)
Jun 25, 2019 1.340 1.350 1.310 1.320 1,251,484 +0.00(+0.00%)
Jun 24, 2019 1.370 1.370 1.320 1.320 718,526 -0.04(-2.94%)
Jun 21, 2019 1.340 1.370 1.310 1.360 2,323,500 +0.02(+1.49%)
Jun 20, 2019 1.300 1.355 1.300 1.340 2,510,463 +0.04(+3.08%)
Jun 19, 2019 1.290 1.330 1.280 1.300 1,118,755 +0.00(+0.00%)
Jun 18, 2019 1.290 1.310 1.280 1.300 1,173,903 +0.00(+0.00%)
Jun 17, 2019 1.330 1.350 1.290 1.300 959,964 -0.04(-2.99%)
Jun 14, 2019 1.300 1.350 1.290 1.340 1,147,100 +0.03(+2.29%)
Jun 13, 2019 1.290 1.330 1.290 1.310 1,144,252 +0.01(+0.77%)
Jun 12, 2019 1.320 1.320 1.290 1.300 462,426 -0.01(-0.76%)
Jun 11, 2019 1.300 1.310 1.290 1.310 690,126 +0.01(+0.77%)
Jun 10, 2019 1.300 1.320 1.280 1.300 594,444 +0.01(+0.78%)
Jun 07, 2019 1.310 1.330 1.280 1.290 820,400 +0.00(+0.00%)
Jun 06, 2019 1.320 1.330 1.270 1.290 1,275,839 -0.04(-3.01%)
Jun 05, 2019 1.350 1.350 1.310 1.330 931,964 -0.02(-1.48%)
Jun 04, 2019 1.360 1.360 1.330 1.350 983,558 +0.00(+0.00%)
Jun 03, 2019 1.360 1.370 1.340 1.350 1,175,820 +0.00(+0.00%)
May 31, 2019 1.340 1.360 1.300 1.350 957,300 +0.01(+0.75%)
May 30, 2019 1.340 1.350 1.280 1.340 695,664 +0.02(+1.52%)
May 29, 2019 1.300 1.360 1.260 1.320 907,819 +0.02(+1.54%)
May 28, 2019 1.380 1.380 1.290 1.300 1,035,796 -0.04(-2.99%)
May 24, 2019 1.310 1.370 1.310 1.340 1,251,200 +0.02(+1.52%)
May 23, 2019 1.320 1.340 1.300 1.320 561,761 -0.01(-0.75%)
May 22, 2019 1.370 1.380 1.300 1.330 1,049,902 -0.04(-2.92%)
May 21, 2019 1.360 1.390 1.340 1.370 801,169 +0.01(+0.74%)
May 20, 2019 1.360 1.400 1.350 1.360 837,375 -0.04(-2.86%)
May 17, 2019 1.410 1.420 1.380 1.400 1,146,600 -0.01(-0.71%)
May 16, 2019 1.400 1.420 1.380 1.410 981,850 +0.02(+1.44%)
May 15, 2019 1.390 1.420 1.370 1.390 1,319,555 +0.00(+0.00%)
May 14, 2019 1.380 1.390 1.350 1.390 972,994 +0.03(+2.21%)
May 13, 2019 1.400 1.400 1.350 1.360 1,127,159 -0.02(-1.45%)
May 10, 2019 1.380 1.400 1.360 1.380 767,500 +0.00(+0.00%)
May 09, 2019 1.410 1.430 1.360 1.380 1,298,135 -0.05(-3.50%)
May 08, 2019 1.440 1.470 1.410 1.430 677,512 +0.02(+1.42%)
May 07, 2019 1.460 1.460 1.410 1.410 767,462 -0.04(-2.76%)
May 06, 2019 1.400 1.460 1.400 1.450 1,012,481 -0.01(-0.68%)
May 03, 2019 1.400 1.480 1.400 1.460 744,900 +0.06(+4.29%)
May 02, 2019 1.430 1.440 1.382 1.400 704,547 -0.04(-2.78%)
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.