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 (%)
Apr 29, 2022 4.400 4.690 4.230 4.250 14,565,498 -0.19(-4.28%)
Apr 28, 2022 4.300 4.525 4.080 4.440 17,859,108 +0.14(+3.26%)
Apr 27, 2022 4.450 4.580 4.270 4.300 15,173,276 -0.11(-2.49%)
Apr 26, 2022 4.640 4.690 4.395 4.410 13,854,475 -0.19(-4.13%)
Apr 25, 2022 4.330 4.640 4.263 4.600 12,181,790 +0.07(+1.55%)
Apr 22, 2022 5.110 5.245 4.460 4.530 20,469,776 -0.60(-11.70%)
Apr 21, 2022 5.980 6.000 5.060 5.130 20,732,922 -0.98(-16.04%)
Apr 20, 2022 5.850 6.140 5.560 6.110 18,313,016 +0.41(+7.19%)
Apr 19, 2022 5.790 5.820 5.520 5.700 11,825,246 -0.04(-0.70%)
Apr 18, 2022 6.450 6.470 5.710 5.740 16,218,008 -0.66(-10.31%)
Apr 14, 2022 6.510 6.520 6.140 6.400 18,493,796 -0.14(-2.14%)
Apr 13, 2022 5.890 6.600 5.770 6.540 25,140,292 +0.79(+13.74%)
Apr 12, 2022 5.700 5.980 5.560 5.750 16,084,793 +0.12(+2.13%)
Apr 11, 2022 5.360 5.650 5.220 5.630 14,447,673 +0.13(+2.36%)
Apr 08, 2022 5.550 5.889 5.340 5.500 18,550,826 -0.02(-0.36%)
Apr 07, 2022 4.770 5.549 4.750 5.520 32,175,536 +0.71(+14.76%)
Apr 06, 2022 4.750 4.880 4.570 4.810 16,256,679 +0.08(+1.69%)
Apr 05, 2022 4.760 5.310 4.700 4.730 20,282,980 +0.04(+0.85%)
Apr 04, 2022 4.810 4.945 4.600 4.690 8,777,435 +0.01(+0.21%)
Apr 01, 2022 4.710 4.810 4.560 4.680 9,431,979 +0.09(+1.96%)
Mar 31, 2022 4.670 4.979 4.555 4.590 12,027,315 -0.05(-1.08%)
Mar 30, 2022 4.600 4.960 4.570 4.640 11,233,270 +0.10(+2.20%)
Mar 29, 2022 4.550 4.755 4.320 4.540 11,783,486 -0.19(-4.02%)
Mar 28, 2022 4.760 4.835 4.550 4.730 11,382,117 -0.15(-3.07%)
Mar 25, 2022 5.050 5.050 4.790 4.880 10,447,397 -0.20(-3.94%)
Mar 24, 2022 5.050 5.125 4.760 5.080 13,626,906 +0.02(+0.40%)
Mar 23, 2022 5.060 5.350 5.020 5.060 14,873,227 -0.01(-0.20%)
Mar 22, 2022 5.050 5.190 4.850 5.070 14,755,475 +0.03(+0.60%)
Mar 21, 2022 4.700 5.250 4.690 5.040 21,516,692 +0.46(+10.04%)
Mar 18, 2022 4.630 4.700 4.440 4.580 16,724,328 -0.04(-0.87%)
Mar 17, 2022 4.000 4.700 3.980 4.620 18,792,904 +0.68(+17.26%)
Mar 16, 2022 4.130 4.205 3.780 3.940 13,735,754 -0.02(-0.51%)
Mar 15, 2022 3.980 4.125 3.700 3.960 16,052,224 -0.14(-3.41%)
Mar 14, 2022 4.780 4.805 4.040 4.100 20,076,906 -0.86(-17.34%)
Mar 11, 2022 5.070 5.280 4.860 4.960 20,621,312 -0.25(-4.80%)
Mar 10, 2022 5.090 4.915 5.210 25,085,716 +0.13(+2.56%)
Mar 09, 2022 4.470 5.240 4.360 5.080 23,410,036 +0.36(+7.63%)
Mar 08, 2022 4.600 4.900 4.350 4.720 22,046,596 +0.14(+3.06%)
Mar 07, 2022 3.940 4.580 3.930 4.580 22,084,188 +0.72(+18.65%)
Mar 04, 2022 3.890 4.075 3.540 3.860 17,736,804 -0.35(-8.31%)
Mar 03, 2022 4.230 4.240 3.950 4.210 14,628,483 +0.01(+0.24%)
Mar 02, 2022 4.080 4.270 4.015 4.200 14,026,795 +0.13(+3.19%)
Mar 01, 2022 4.170 4.190 3.830 4.070 18,946,880 +0.08(+2.01%)
Feb 28, 2022 3.620 4.019 3.520 3.990 23,502,632 +0.52(+14.99%)
Feb 25, 2022 3.490 3.475 3.240 3.470 10,856,928 +0.09(+2.66%)
Feb 24, 2022 2.750 3.380 2.740 3.380 16,538,247 +0.41(+13.80%)
Feb 23, 2022 3.080 3.210 2.950 2.970 8,615,692 -0.04(-1.33%)
Feb 22, 2022 2.830 3.050 2.810 3.010 7,445,530 +0.13(+4.51%)
Feb 18, 2022 2.880 0 -0.13(-4.32%)
Feb 17, 2022 3.250 3.250 2.960 3.010 6,055,380 -0.22(-6.81%)
Feb 16, 2022 3.270 3.325 3.170 3.230 5,837,103 -0.03(-0.92%)
Feb 15, 2022 3.100 3.290 3.045 3.260 8,297,077 +0.22(+7.24%)
Feb 14, 2022 2.970 3.130 2.930 3.040 7,039,283 +0.02(+0.66%)
Feb 11, 2022 2.980 3.160 2.925 3.020 8,560,921 -0.07(-2.27%)
Feb 10, 2022 3.110 3.330 3.040 3.090 10,153,282 -0.13(-4.04%)
Feb 09, 2022 2.980 3.220 2.970 3.220 13,693,562 +0.29(+9.90%)
Feb 08, 2022 2.780 2.960 2.720 2.930 7,052,318 +0.16(+5.78%)
Feb 07, 2022 2.750 2.880 2.730 2.770 6,794,407 +0.07(+2.59%)
Feb 04, 2022 2.550 2.720 2.520 2.700 11,002,372 +0.15(+5.88%)
Feb 03, 2022 2.600 2.530 2.550 6,756,487 -0.14(-5.20%)
Feb 02, 2022 2.860 2.880 2.610 2.690 8,447,197 -0.07(-2.54%)
Feb 01, 2022 2.640 2.830 2.540 2.760 8,435,467 +0.15(+5.75%)
Jan 31, 2022 2.510 2.630 2.610 7,594,080 +0.12(+4.82%)
Jan 28, 2022 2.430 2.490 2.340 2.490 9,059,386 +0.07(+2.89%)
Jan 27, 2022 2.710 2.750 2.385 2.420 15,334,089 -0.23(-8.68%)
Jan 26, 2022 2.850 2.930 2.615 2.650 12,041,258 -0.16(-5.69%)
Jan 25, 2022 2.750 2.830 2.590 2.810 9,526,046 +0.00(+0.00%)
Jan 24, 2022 2.520 2.810 2.410 2.810 17,817,000 +0.08(+2.93%)
Jan 21, 2022 2.900 2.960 2.690 2.730 15,400,761 -0.22(-7.46%)
Jan 20, 2022 3.150 3.230 2.920 2.950 10,686,883 -0.19(-6.05%)
Jan 19, 2022 3.180 3.300 3.100 3.140 7,509,314 -0.02(-0.63%)
Jan 18, 2022 3.300 3.330 3.130 3.160 6,959,094 -0.16(-4.82%)
Jan 14, 2022 3.320 0 +0.04(+1.22%)
Jan 13, 2022 3.610 3.640 3.280 3.280 9,608,363 -0.33(-9.14%)
Jan 12, 2022 3.730 3.945 3.590 3.610 9,171,162 -0.11(-2.96%)
Jan 11, 2022 3.740 3.795 3.530 3.720 7,961,325 -0.04(-1.06%)
Jan 10, 2022 3.810 3.830 3.620 3.760 7,607,515 -0.12(-3.09%)
Jan 07, 2022 3.630 3.940 3.502 3.880 8,571,237 +0.20(+5.43%)
Jan 06, 2022 4.170 4.260 3.575 3.680 12,788,236 -0.18(-4.66%)
Jan 05, 2022 4.020 4.290 3.795 3.860 19,107,740 +0.05(+1.31%)
Jan 04, 2022 3.850 3.850 3.625 3.810 8,158,521 +0.11(+2.97%)
Jan 03, 2022 3.560 3.840 3.520 3.700 10,718,525 +0.35(+10.45%)
Dec 31, 2021 3.390 3.480 3.340 3.350 4,046,389 -0.03(-0.89%)
Dec 30, 2021 3.550 3.590 3.370 3.380 5,959,716 -0.17(-4.79%)
Dec 29, 2021 3.630 3.675 3.480 3.550 4,771,568 -0.10(-2.74%)
Dec 28, 2021 3.930 3.950 3.550 3.650 9,265,423 -0.21(-5.44%)
Dec 27, 2021 3.430 3.900 3.422 3.860 8,400,983 +0.44(+12.87%)
Dec 23, 2021 3.460 3.500 3.300 3.420 4,559,889 -0.02(-0.58%)
Dec 22, 2021 3.480 3.590 3.360 3.440 6,766,534 -0.03(-0.86%)
Dec 21, 2021 3.340 3.489 3.240 3.470 8,235,371 +0.15(+4.52%)
Dec 20, 2021 3.160 3.320 3.110 3.320 6,690,443 +0.04(+1.22%)
Dec 17, 2021 3.300 3.380 3.160 3.280 29,924,954 -0.13(-3.81%)
Dec 16, 2021 3.720 3.760 3.350 3.410 10,577,219 -0.16(-4.48%)
Dec 15, 2021 3.210 3.580 3.070 3.570 13,240,478 +0.34(+10.53%)
Dec 14, 2021 3.300 3.390 3.200 3.230 5,789,891 -0.14(-4.15%)
Dec 13, 2021 3.470 3.690 3.310 3.370 8,052,108 -0.10(-2.88%)
Dec 10, 2021 3.530 3.570 3.430 3.470 3,903,715 -0.08(-2.25%)
Dec 09, 2021 3.740 3.750 3.505 3.550 4,869,867 -0.19(-5.08%)
Dec 08, 2021 3.700 3.830 3.570 3.740 6,697,814 +0.14(+3.89%)
Dec 07, 2021 3.450 3.667 3.350 3.600 8,482,147 +0.33(+10.09%)
Dec 06, 2021 3.350 3.390 3.060 3.270 9,270,347 -0.07(-2.10%)
Dec 03, 2021 3.660 3.730 3.250 3.340 9,390,187 -0.31(-8.49%)
Dec 02, 2021 3.510 3.748 3.500 3.650 7,424,025 +0.10(+2.82%)
Dec 01, 2021 4.060 4.090 3.510 3.550 12,194,899 -0.37(-9.44%)
Nov 30, 2021 4.160 4.270 3.695 3.920 16,982,728 -0.37(-8.62%)
Nov 29, 2021 4.160 4.345 4.150 4.290 6,056,712 +0.15(+3.62%)
Nov 26, 2021 4.140 4.150 3.885 4.140 6,300,606 -0.18(-4.17%)
Nov 24, 2021 4.500 4.518 4.190 4.320 4,605,987 -0.05(-1.14%)
Nov 23, 2021 4.190 4.600 4.190 4.370 9,311,872 +0.27(+6.59%)
Nov 22, 2021 4.410 4.440 4.080 4.100 7,927,173 -0.19(-4.43%)
Nov 19, 2021 4.800 4.810 4.260 4.290 10,207,497 -0.61(-12.45%)
Nov 18, 2021 4.840 4.920 4.780 4.900 7,834,024 +0.15(+3.16%)
Nov 17, 2021 4.680 5.010 4.662 4.750 7,264,396 -0.13(-2.66%)
Nov 16, 2021 5.160 5.225 4.710 4.880 9,017,366 -0.28(-5.43%)
Nov 15, 2021 5.500 5.510 5.070 5.160 8,323,297 -0.31(-5.67%)
Nov 12, 2021 5.500 5.790 5.350 5.470 8,505,428 -0.02(-0.36%)
Nov 11, 2021 5.170 5.720 5.120 5.490 11,256,297 -0.04(-0.72%)
Nov 10, 2021 5.380 5.530 10,677,018 +0.25(+4.73%)
Nov 09, 2021 5.380 5.540 4.880 5.280 14,792,371 +0.20(+3.94%)
Nov 08, 2021 4.690 5.220 4.640 5.080 11,343,384 +0.50(+10.92%)
Nov 05, 2021 4.550 4.620 4.430 4.580 5,073,888 +0.01(+0.22%)
Nov 04, 2021 4.500 4.580 4.340 4.570 6,085,351 +0.19(+4.34%)
Nov 03, 2021 4.000 4.470 3.990 4.380 10,721,584 +0.38(+9.50%)
Nov 02, 2021 3.900 4.000 3.770 4.000 4,164,662 +0.11(+2.83%)
Nov 01, 2021 3.750 4.050 3.929 3.890 7,145,284 +0.17(+4.57%)
Oct 29, 2021 3.850 3.870 3.530 3.720 6,513,189 -0.13(-3.38%)
Oct 28, 2021 3.880 3.900 3.750 3.850 4,087,146 +0.09(+2.39%)
Oct 27, 2021 3.910 4.035 3.720 3.760 7,309,034 -0.26(-6.47%)
Oct 26, 2021 4.110 4.020 6,406,284 -0.02(-0.50%)
Oct 25, 2021 4.020 4.285 4.010 4.040 9,141,675 +0.12(+3.06%)
Oct 22, 2021 3.900 3.970 3.660 3.920 6,486,788 +0.00(+0.00%)
Oct 21, 2021 3.910 4.010 3.730 3.920 6,388,580 -0.07(-1.75%)
Oct 20, 2021 3.590 4.030 3.482 3.990 12,529,974 +0.43(+12.08%)
Oct 19, 2021 3.590 3.680 3.335 3.560 7,298,237 +0.07(+2.01%)
Oct 18, 2021 3.460 3.725 3.430 3.490 9,475,968 +0.08(+2.35%)
Oct 15, 2021 3.460 3.530 3.280 3.410 5,008,355 -0.01(-0.29%)
Oct 14, 2021 3.590 3.620 3.330 3.420 8,014,460 -0.12(-3.39%)
Oct 13, 2021 3.440 3.650 3.235 3.540 14,099,888 +0.19(+5.67%)
Oct 12, 2021 2.920 3.350 2.900 3.350 15,495,663 +0.43(+14.73%)
Oct 11, 2021 2.950 3.010 2.881 2.920 3,965,386 +0.02(+0.69%)
Oct 08, 2021 3.000 3.150 2.870 2.900 5,308,792 -0.13(-4.29%)
Oct 07, 2021 2.910 3.060 2.880 3.030 4,021,296 +0.14(+4.84%)
Oct 06, 2021 2.980 3.028 2.820 2.890 5,856,186 -0.16(-5.25%)
Oct 05, 2021 3.010 3.090 2.940 3.050 4,943,702 +0.05(+1.67%)
Oct 04, 2021 2.920 3.220 2.920 3.000 7,591,903 -0.01(-0.33%)
Oct 01, 2021 3.010 3.090 2.890 3.010 4,457,870 -0.04(-1.31%)
Sep 30, 2021 2.920 3.095 2.900 3.050 8,930,080 +0.16(+5.54%)
Sep 29, 2021 3.050 3.080 2.780 2.890 8,303,003 -0.17(-5.56%)
Sep 28, 2021 3.080 3.160 2.940 3.060 6,983,294 -0.05(-1.61%)
Sep 27, 2021 2.950 3.190 2.944 3.110 7,707,464 +0.18(+6.14%)
Sep 24, 2021 3.070 3.098 2.860 2.930 9,974,538 -0.18(-5.79%)
Sep 23, 2021 3.130 3.190 3.000 3.110 6,230,992 +0.00(+0.00%)
Sep 22, 2021 3.190 3.300 3.085 3.110 5,890,497 +0.03(+0.97%)
Sep 21, 2021 3.130 3.240 3.050 3.080 5,885,243 +0.09(+3.01%)
Sep 20, 2021 2.950 3.058 2.860 2.990 10,178,620 -0.25(-7.72%)
Sep 17, 2021 3.580 3.596 3.065 3.240 22,940,304 -0.31(-8.73%)
Sep 16, 2021 3.760 3.770 3.435 3.550 12,051,893 -0.14(-3.79%)
Sep 15, 2021 3.250 3.700 3.230 3.690 20,725,016 +0.45(+13.89%)
Sep 14, 2021 3.390 3.440 3.110 3.240 13,963,800 -0.06(-1.82%)
Sep 13, 2021 3.500 3.590 3.240 3.300 18,541,560 +0.09(+2.80%)
Sep 10, 2021 2.950 3.350 2.920 3.210 17,941,402 +0.31(+10.69%)
Sep 09, 2021 2.980 2.995 2.850 2.900 5,174,660 -0.03(-1.02%)
Sep 08, 2021 3.140 3.140 2.890 2.930 8,522,947 -0.20(-6.39%)
Sep 07, 2021 3.080 3.150 3.000 3.130 9,099,439 +0.15(+5.03%)
Sep 03, 2021 3.000 3.130 2.900 2.980 14,168,414 +0.14(+4.93%)
Sep 02, 2021 2.660 2.850 2.650 2.840 10,850,903 +0.28(+10.94%)
Sep 01, 2021 2.550 2.580 2.403 2.560 5,664,487 +0.05(+1.99%)
Aug 31, 2021 2.440 2.520 2.370 2.510 3,911,055 +0.11(+4.58%)
Aug 30, 2021 2.440 2.490 2.360 2.400 3,450,264 +0.02(+0.84%)
Aug 27, 2021 2.260 2.430 2.260 2.380 4,028,907 +0.14(+6.25%)
Aug 26, 2021 2.270 2.370 2.240 2.240 2,389,967 -0.03(-1.32%)
Aug 25, 2021 2.330 2.360 2.260 2.270 2,652,926 -0.01(-0.44%)
Aug 24, 2021 2.320 2.325 2.215 2.280 3,119,181 +0.07(+3.17%)
Aug 23, 2021 2.070 2.230 2.070 2.210 4,331,476 +0.16(+7.80%)
Aug 20, 2021 1.970 2.060 1.940 2.050 3,565,353 +0.02(+0.99%)
Aug 19, 2021 1.970 2.065 1.960 2.030 3,680,755 +0.00(+0.00%)
Aug 18, 2021 2.000 2.140 1.980 2.030 2,779,301 +0.03(+1.50%)
Aug 17, 2021 2.000 2.070 1.980 2.000 2,623,741 -0.02(-0.99%)
Aug 16, 2021 2.070 2.090 2.000 2.020 2,474,679 -0.09(-4.27%)
Aug 13, 2021 2.120 2.165 2.060 2.110 3,331,362 -0.05(-2.31%)
Aug 12, 2021 2.180 2.200 2.110 2.160 1,845,638 -0.07(-3.14%)
Aug 11, 2021 2.240 2.250 2.150 2.230 2,413,360 -0.02(-0.89%)
Aug 10, 2021 2.160 2.285 2.160 2.250 3,036,897 +0.08(+3.69%)
Aug 09, 2021 2.180 2.220 2.150 2.170 1,563,285 -0.03(-1.36%)
Aug 06, 2021 2.130 2.210 2.090 2.200 1,956,428 +0.05(+2.33%)
Aug 05, 2021 2.100 2.220 2.090 2.150 2,844,226 +0.05(+2.38%)
Aug 04, 2021 2.190 2.220 2.075 2.100 3,076,326 -0.16(-7.08%)
Aug 03, 2021 2.170 2.265 2.140 2.260 3,734,749 +0.08(+3.67%)
Aug 02, 2021 2.250 2.290 2.140 2.180 4,101,370 +0.01(+0.46%)
Jul 30, 2021 2.340 2.340 2.140 2.170 6,649,029 -0.20(-8.44%)
Jul 29, 2021 2.380 2.430 2.265 2.370 5,602,455 +0.04(+1.72%)
Jul 28, 2021 2.160 2.360 2.160 2.330 4,863,570 +0.15(+6.88%)
Jul 27, 2021 2.310 2.320 2.130 2.180 2,181,084 -0.13(-5.63%)
Jul 26, 2021 2.200 2.330 2.195 2.310 3,239,139 +0.12(+5.48%)
Jul 23, 2021 2.210 2.280 2.140 2.190 2,663,963 -0.01(-0.45%)
Jul 22, 2021 2.330 2.340 2.120 2.200 3,554,382 -0.08(-3.51%)
Jul 21, 2021 2.240 2.350 2.230 2.280 5,122,562 +0.13(+6.05%)
Jul 20, 2021 1.990 2.240 1.960 2.150 5,595,571 +0.20(+10.26%)
Jul 19, 2021 1.920 2.020 1.890 1.950 8,040,762 -0.07(-3.47%)
Jul 16, 2021 2.140 2.170 1.995 2.020 5,691,163 -0.11(-5.16%)
Jul 15, 2021 2.130 2.210 2.060 2.130 4,335,300 -0.01(-0.47%)
Jul 14, 2021 2.140 2.210 2.110 2.140 3,889,792 -0.01(-0.47%)
Jul 13, 2021 2.200 2.260 2.135 2.150 3,894,211 -0.06(-2.71%)
Jul 12, 2021 2.280 2.320 2.210 2.210 3,104,031 -0.09(-3.91%)
Jul 09, 2021 2.240 2.360 2.190 2.300 4,361,331 +0.09(+4.07%)
Jul 08, 2021 2.240 2.337 2.180 2.210 5,238,050 -0.14(-5.96%)
Jul 07, 2021 2.370 2.417 2.270 2.350 4,475,088 -0.04(-1.67%)
Jul 06, 2021 2.500 2.540 2.360 2.390 5,959,292 -0.18(-7.00%)
Jul 02, 2021 2.620 2.630 2.480 2.570 3,354,412 -0.07(-2.65%)
Jul 01, 2021 2.660 2.680 2.460 2.640 6,179,420 -0.02(-0.75%)
Jun 30, 2021 2.500 2.680 2.440 2.660 7,075,666 +0.15(+5.98%)
Jun 29, 2021 2.670 2.670 2.490 2.510 5,058,716 -0.10(-3.83%)
Jun 28, 2021 2.700 2.720 2.610 2.610 3,992,143 -0.02(-0.76%)
Jun 25, 2021 2.910 2.930 2.620 2.630 14,254,253 -0.28(-9.62%)
Jun 24, 2021 2.800 2.920 2.780 2.910 2,938,466 +0.10(+3.56%)
Jun 23, 2021 2.850 2.960 2.780 2.810 3,450,947 -0.02(-0.71%)
Jun 22, 2021 2.850 2.870 2.750 2.830 4,189,587 +0.03(+1.07%)
Jun 21, 2021 2.890 2.890 2.680 2.800 7,488,719 -0.09(-3.11%)
Jun 18, 2021 2.960 3.038 2.850 2.890 9,005,504 -0.07(-2.36%)
Jun 17, 2021 3.100 3.175 2.850 2.960 9,425,376 -0.24(-7.50%)
Jun 16, 2021 3.110 3.275 3.100 3.200 6,737,102 +0.14(+4.58%)
Jun 15, 2021 2.960 3.120 2.960 3.060 5,560,416 +0.10(+3.38%)
Jun 14, 2021 3.190 3.220 2.920 2.960 9,589,772 -0.24(-7.50%)
Jun 11, 2021 3.190 3.310 3.180 3.200 4,437,795 +0.07(+2.24%)
Jun 10, 2021 3.180 3.250 3.070 3.130 3,315,668 -0.03(-0.95%)
Jun 09, 2021 3.250 3.381 3.145 3.160 4,508,737 -0.13(-3.95%)
Jun 08, 2021 3.530 3.530 3.213 3.290 5,075,294 -0.12(-3.52%)
Jun 07, 2021 3.310 3.570 3.309 3.410 7,371,970 +0.10(+3.02%)
Jun 04, 2021 3.170 3.340 3.140 3.310 3,724,433 +0.14(+4.42%)
Jun 03, 2021 3.290 3.300 3.140 3.170 4,156,865 -0.19(-5.65%)
Jun 02, 2021 3.370 3.430 3.180 3.360 4,311,323 +0.05(+1.51%)
Jun 01, 2021 3.240 3.460 3.210 3.310 6,491,209 +0.18(+5.75%)
May 28, 2021 3.250 3.330 3.120 3.130 4,863,951 -0.16(-4.86%)
May 27, 2021 3.030 3.315 3.001 3.290 7,717,977 +0.24(+7.87%)
May 26, 2021 2.870 3.100 2.870 3.050 3,736,540 +0.21(+7.39%)
May 25, 2021 3.000 3.080 2.840 2.840 5,330,894 -0.17(-5.65%)
May 24, 2021 3.050 3.130 2.940 3.010 3,708,246 -0.05(-1.63%)
May 21, 2021 3.130 3.210 3.030 3.060 2,707,292 -0.05(-1.61%)
May 20, 2021 3.090 3.120 3.000 3.110 3,436,826 +0.02(+0.65%)
May 19, 2021 3.020 3.115 2.970 3.090 4,673,593 -0.15(-4.63%)
May 18, 2021 3.250 3.290 3.130 3.240 4,586,480 +0.00(+0.00%)
May 17, 2021 2.960 3.245 2.890 3.240 8,551,284 +0.30(+10.20%)
May 14, 2021 2.790 3.000 2.770 2.940 4,160,202 +0.24(+8.89%)
May 13, 2021 2.770 2.920 2.670 2.700 6,255,601 -0.07(-2.53%)
May 12, 2021 3.060 3.100 2.750 2.770 6,568,438 -0.27(-8.88%)
May 11, 2021 3.040 3.100 2.910 3.040 5,603,822 -0.08(-2.56%)
May 10, 2021 3.400 3.420 3.120 3.120 6,377,536 -0.22(-6.59%)
May 07, 2021 3.250 3.370 3.160 3.340 4,193,434 +0.10(+3.09%)
May 06, 2021 3.450 3.450 3.160 3.240 5,290,321 -0.07(-2.11%)
May 05, 2021 3.280 3.460 3.160 3.310 8,892,164 +0.16(+5.08%)
May 04, 2021 3.230 3.310 3.030 3.150 7,514,779 -0.17(-5.12%)
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.