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

Energy Fuels Inc (NY: UUUU )

5.400 +0.040 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 1.670 1.765 1.640 1.710 1,427,100 +0.02(+1.18%)
Jul 30, 2020 1.710 1.710 1.590 1.690 1,369,364 -0.03(-1.74%)
Jul 29, 2020 1.930 1.940 1.650 1.720 3,924,819 -0.13(-7.03%)
Jul 28, 2020 1.950 1.970 1.850 1.850 1,599,609 -0.11(-5.61%)
Jul 27, 2020 1.900 1.960 1.870 1.960 2,185,343 +0.09(+4.81%)
Jul 24, 2020 1.850 1.970 1.840 1.870 3,226,400 +0.02(+1.08%)
Jul 23, 2020 1.850 1.890 1.770 1.850 1,946,998 +0.01(+0.54%)
Jul 22, 2020 1.840 1.930 1.770 1.840 3,850,293 +0.02(+1.10%)
Jul 21, 2020 1.900 1.940 1.800 1.820 2,363,497 +0.01(+0.55%)
Jul 20, 2020 1.820 1.930 1.800 1.810 3,296,206 +0.06(+3.43%)
Jul 17, 2020 1.620 1.800 1.590 1.750 3,431,700 +0.16(+10.06%)
Jul 16, 2020 1.580 1.620 1.550 1.590 1,474,548 +0.01(+0.63%)
Jul 15, 2020 1.550 1.610 1.530 1.580 1,167,367 +0.04(+2.60%)
Jul 14, 2020 1.530 1.550 1.500 1.540 681,924 +0.00(+0.00%)
Jul 13, 2020 1.560 1.600 1.530 1.540 843,321 -0.02(-1.28%)
Jul 10, 2020 1.550 1.580 1.525 1.560 680,300 +0.03(+1.96%)
Jul 09, 2020 1.650 1.650 1.510 1.530 1,007,074 -0.08(-4.97%)
Jul 08, 2020 1.600 1.650 1.590 1.610 754,579 +0.02(+1.26%)
Jul 07, 2020 1.580 1.620 1.520 1.590 947,320 +0.02(+1.27%)
Jul 06, 2020 1.530 1.590 1.527 1.570 1,063,470 +0.07(+4.67%)
Jul 02, 2020 1.550 1.560 1.480 1.500 862,600 -0.03(-1.96%)
Jul 01, 2020 1.520 1.550 1.490 1.530 701,260 +0.02(+1.32%)
Jun 30, 2020 1.470 1.535 1.460 1.510 1,180,394 +0.05(+3.42%)
Jun 29, 2020 1.450 1.490 1.430 1.460 1,593,219 +0.03(+2.10%)
Jun 26, 2020 1.550 1.560 1.430 1.430 3,612,500 -0.13(-8.33%)
Jun 25, 2020 1.550 1.580 1.520 1.560 730,569 +0.00(+0.00%)
Jun 24, 2020 1.540 1.580 1.450 1.560 1,321,176 +0.02(+1.30%)
Jun 23, 2020 1.590 1.610 1.540 1.540 1,047,952 -0.04(-2.53%)
Jun 22, 2020 1.600 1.610 1.560 1.580 901,606 +0.00(+0.00%)
Jun 19, 2020 1.610 1.610 1.540 1.580 1,251,700 +0.03(+1.94%)
Jun 18, 2020 1.580 1.610 1.550 1.550 1,003,842 -0.02(-1.27%)
Jun 17, 2020 1.610 1.640 1.570 1.570 1,898,159 -0.03(-1.88%)
Jun 16, 2020 1.640 1.640 1.540 1.600 1,105,445 +0.02(+1.27%)
Jun 15, 2020 1.550 1.620 1.480 1.580 1,699,034 +0.02(+1.28%)
Jun 12, 2020 1.590 1.610 1.520 1.560 1,774,800 +0.02(+1.30%)
Jun 11, 2020 1.670 1.730 1.530 1.540 2,564,889 -0.09(-5.52%)
Jun 10, 2020 1.700 1.700 1.620 1.630 1,243,901 -0.06(-3.55%)
Jun 09, 2020 1.670 1.700 1.629 1.690 856,028 +0.02(+1.20%)
Jun 08, 2020 1.660 1.710 1.640 1.670 958,976 +0.02(+1.21%)
Jun 05, 2020 1.700 1.720 1.610 1.650 1,153,300 -0.03(-1.79%)
Jun 04, 2020 1.700 1.740 1.630 1.680 802,082 -0.03(-1.75%)
Jun 03, 2020 1.810 1.810 1.690 1.710 1,048,727 -0.05(-2.84%)
Jun 02, 2020 1.700 1.780 1.690 1.760 1,228,480 +0.08(+4.76%)
Jun 01, 2020 1.740 1.750 1.670 1.680 1,099,211 -0.04(-2.33%)
May 29, 2020 1.630 1.730 1.610 1.720 1,294,100 +0.09(+5.52%)
May 28, 2020 1.700 1.750 1.620 1.630 1,507,805 -0.05(-2.98%)
May 27, 2020 1.680 1.710 1.550 1.680 1,488,026 +0.05(+3.07%)
May 26, 2020 1.630 1.670 1.620 1.630 900,639 +0.01(+0.62%)
May 22, 2020 1.630 1.640 1.575 1.620 742,100 +0.00(+0.00%)
May 21, 2020 1.680 1.700 1.550 1.620 1,204,275 -0.01(-0.61%)
May 20, 2020 1.600 1.680 1.570 1.630 1,736,017 +0.06(+3.82%)
May 19, 2020 1.670 1.675 1.550 1.570 1,239,808 -0.08(-4.85%)
May 18, 2020 1.650 1.700 1.600 1.650 1,294,671 +0.04(+2.48%)
May 15, 2020 1.540 1.620 1.480 1.610 1,222,700 +0.09(+5.92%)
May 14, 2020 1.440 1.530 1.380 1.520 1,819,281 +0.07(+4.83%)
May 13, 2020 1.600 1.630 1.420 1.450 2,058,708 -0.12(-7.64%)
May 12, 2020 1.680 1.710 1.570 1.570 1,428,727 -0.11(-6.55%)
May 11, 2020 1.750 1.770 1.670 1.680 1,228,486 -0.07(-4.00%)
May 08, 2020 1.730 1.770 1.680 1.750 1,241,000 +0.05(+2.94%)
May 07, 2020 1.710 1.750 1.662 1.700 933,872 +0.02(+1.19%)
May 06, 2020 1.770 1.800 1.680 1.680 1,049,874 -0.06(-3.45%)
May 05, 2020 1.740 1.810 1.690 1.740 1,700,954 +0.05(+2.96%)
May 04, 2020 1.750 1.790 1.580 1.690 3,315,494 -0.11(-6.11%)
May 01, 2020 1.810 1.810 1.670 1.800 1,644,700 +0.02(+1.12%)
Apr 30, 2020 1.810 1.890 1.740 1.780 1,793,214 -0.08(-4.30%)
Apr 29, 2020 1.820 1.880 1.790 1.860 1,780,055 +0.05(+2.76%)
Apr 28, 2020 1.870 1.900 1.715 1.810 1,955,055 -0.05(-2.69%)
Apr 27, 2020 1.910 1.930 1.780 1.860 1,913,475 +0.00(+0.00%)
Apr 24, 2020 2.010 2.010 1.810 1.860 2,921,800 -0.05(-2.62%)
Apr 23, 2020 2.100 2.350 1.760 1.910 11,812,677 +0.01(+0.53%)
Apr 22, 2020 1.600 1.930 1.570 1.900 4,026,534 +0.34(+21.79%)
Apr 21, 2020 1.700 1.700 1.500 1.560 1,898,487 -0.12(-7.14%)
Apr 20, 2020 1.590 1.710 1.570 1.680 2,312,832 +0.09(+5.66%)
Apr 17, 2020 1.570 1.600 1.505 1.590 1,087,400 +0.05(+3.25%)
Apr 16, 2020 1.660 1.730 1.510 1.540 2,482,136 -0.05(-3.14%)
Apr 15, 2020 1.550 1.630 1.500 1.590 1,979,963 +0.05(+3.25%)
Apr 14, 2020 1.500 1.640 1.400 1.540 3,840,014 +0.23(+17.56%)
Apr 13, 2020 1.330 1.340 1.240 1.310 1,073,619 +0.02(+1.55%)
Apr 09, 2020 1.300 1.360 1.220 1.290 917,700 -0.02(-1.53%)
Apr 08, 2020 1.350 1.370 1.290 1.310 1,151,705 +0.02(+1.55%)
Apr 07, 2020 1.280 1.340 1.210 1.290 1,955,394 +0.13(+11.21%)
Apr 06, 2020 1.150 1.210 1.110 1.160 959,483 +0.06(+5.45%)
Apr 03, 2020 1.140 1.170 1.070 1.100 415,700 -0.02(-1.79%)
Apr 02, 2020 1.140 1.180 1.100 1.120 468,213 -0.01(-0.88%)
Apr 01, 2020 1.150 1.180 1.050 1.130 1,029,727 -0.05(-4.24%)
Mar 31, 2020 1.080 1.180 1.060 1.180 1,581,093 +0.11(+10.28%)
Mar 30, 2020 1.020 1.070 0.9701 1.070 909,249 +0.11(+11.90%)
Mar 27, 2020 0.9900 1.030 0.9251 0.9562 619,300 -0.07(-7.17%)
Mar 26, 2020 1.000 1.070 0.9750 1.030 854,593 +0.03(+3.00%)
Mar 25, 2020 1.000 1.050 0.9201 1.000 1,027,108 +0.02(+2.04%)
Mar 24, 2020 0.9700 0.9800 0.9000 0.9800 1,220,640 +0.11(+12.66%)
Mar 23, 2020 0.9605 1.000 0.8432 0.8699 895,047 -0.07(-7.46%)
Mar 20, 2020 0.9800 1.060 0.8850 0.9400 1,530,700 -0.04(-4.08%)
Mar 19, 2020 0.8900 0.9900 0.8600 0.9800 763,685 +0.08(+8.95%)
Mar 18, 2020 0.9243 0.9400 0.8455 0.8995 747,585 -0.09(-9.14%)
Mar 17, 2020 0.9000 0.9900 0.7892 0.9900 1,455,751 +0.14(+15.80%)
Mar 16, 2020 0.8100 0.8745 0.8100 0.8549 1,144,096 -0.08(-8.24%)
Mar 13, 2020 0.9000 0.9500 0.8500 0.9317 1,478,600 +0.09(+10.10%)
Mar 12, 2020 0.8900 0.9400 0.7800 0.8462 1,983,299 -0.17(-17.04%)
Mar 11, 2020 1.110 1.120 1.010 1.020 1,531,468 -0.11(-9.73%)
Mar 10, 2020 1.180 1.200 1.020 1.130 1,140,964 +0.06(+5.61%)
Mar 09, 2020 1.170 1.175 1.050 1.070 1,429,558 -0.16(-13.01%)
Mar 06, 2020 1.250 1.261 1.180 1.230 865,000 -0.06(-4.65%)
Mar 05, 2020 1.310 1.330 1.250 1.290 1,107,173 -0.04(-3.01%)
Mar 04, 2020 1.350 1.410 1.320 1.330 1,738,608 +0.03(+2.31%)
Mar 03, 2020 1.300 1.440 1.220 1.300 3,511,872 +0.02(+1.56%)
Mar 02, 2020 1.400 1.400 1.140 1.280 1,651,130 +0.10(+8.47%)
Feb 28, 2020 1.060 1.190 1.040 1.180 1,701,800 +0.09(+8.26%)
Feb 27, 2020 1.210 1.210 1.040 1.090 2,097,053 -0.06(-5.22%)
Feb 26, 2020 1.270 1.270 1.130 1.150 2,348,479 -0.01(-0.86%)
Feb 25, 2020 1.300 1.320 1.160 1.160 2,814,345 -0.13(-10.08%)
Feb 24, 2020 1.350 1.350 1.250 1.290 2,571,425 -0.07(-5.15%)
Feb 21, 2020 1.420 1.430 1.360 1.360 1,682,800 -0.03(-2.16%)
Feb 20, 2020 1.450 1.450 1.390 1.390 1,947,960 -0.05(-3.47%)
Feb 19, 2020 1.430 1.470 1.390 1.440 2,048,591 +0.01(+0.70%)
Feb 18, 2020 1.520 1.530 1.420 1.430 2,084,449 -0.06(-4.03%)
Feb 14, 2020 1.550 1.550 1.480 1.490 3,211,200 -0.22(-12.87%)
Feb 13, 2020 1.730 1.740 1.660 1.710 748,461 -0.01(-0.58%)
Feb 12, 2020 1.750 1.780 1.670 1.720 1,152,995 +0.01(+0.58%)
Feb 11, 2020 1.650 1.750 1.650 1.710 1,611,586 +0.10(+6.21%)
Feb 10, 2020 1.630 1.790 1.600 1.610 2,612,115 -0.02(-1.23%)
Feb 07, 2020 1.650 1.660 1.550 1.630 740,200 -0.03(-1.81%)
Feb 06, 2020 1.740 1.740 1.650 1.660 478,491 -0.07(-4.05%)
Feb 05, 2020 1.750 1.750 1.630 1.730 1,003,627 +0.03(+1.76%)
Feb 04, 2020 1.670 1.750 1.670 1.700 1,337,594 +0.06(+3.66%)
Feb 03, 2020 1.540 1.780 1.490 1.640 4,046,480 +0.22(+15.49%)
Jan 31, 2020 1.490 1.660 1.390 1.420 2,648,600 -0.06(-4.05%)
Jan 30, 2020 1.460 1.490 1.390 1.480 652,531 +0.01(+0.68%)
Jan 29, 2020 1.510 1.550 1.430 1.470 1,108,791 -0.05(-3.29%)
Jan 28, 2020 1.590 1.610 1.500 1.520 1,018,930 -0.09(-5.59%)
Jan 27, 2020 1.600 1.660 1.560 1.610 588,985 -0.01(-0.62%)
Jan 24, 2020 1.680 1.680 1.610 1.620 564,900 -0.03(-1.82%)
Jan 23, 2020 1.650 1.673 1.610 1.650 369,983 -0.01(-0.60%)
Jan 22, 2020 1.650 1.680 1.620 1.660 614,130 +0.01(+0.61%)
Jan 21, 2020 1.730 1.730 1.650 1.650 1,275,659 -0.08(-4.62%)
Jan 17, 2020 1.850 1.850 1.730 1.730 734,800 -0.08(-4.42%)
Jan 16, 2020 1.760 1.880 1.760 1.810 983,111 +0.01(+0.56%)
Jan 15, 2020 1.780 1.800 1.740 1.800 699,438 +0.03(+1.69%)
Jan 14, 2020 1.800 1.830 1.740 1.770 846,774 -0.02(-1.12%)
Jan 13, 2020 1.710 1.830 1.700 1.790 708,005 +0.08(+4.68%)
Jan 10, 2020 1.760 1.810 1.710 1.710 939,900 -0.04(-2.29%)
Jan 09, 2020 1.810 1.810 1.720 1.750 690,180 -0.01(-0.57%)
Jan 08, 2020 1.840 1.890 1.750 1.760 1,200,411 -0.08(-4.35%)
Jan 07, 2020 1.890 1.900 1.830 1.840 1,018,897 -0.04(-2.13%)
Jan 06, 2020 1.950 1.960 1.860 1.880 799,741 -0.02(-1.05%)
Jan 03, 2020 1.870 1.920 1.830 1.900 960,600 +0.03(+1.60%)
Jan 02, 2020 1.920 1.930 1.830 1.870 1,068,440 -0.04(-2.09%)
Dec 31, 2019 1.860 1.920 1.860 1.910 766,800 +0.06(+3.24%)
Dec 30, 2019 1.860 1.880 1.820 1.850 916,301 -0.01(-0.54%)
Dec 27, 2019 1.890 1.920 1.850 1.860 915,700 +0.00(+0.00%)
Dec 26, 2019 1.880 1.920 1.860 1.860 609,092 -0.02(-1.06%)
Dec 24, 2019 1.880 1.890 1.830 1.880 292,100 +0.01(+0.53%)
Dec 23, 2019 1.900 1.920 1.830 1.870 1,102,291 -0.01(-0.53%)
Dec 20, 2019 1.860 1.890 1.820 1.880 1,321,400 +0.01(+0.53%)
Dec 19, 2019 1.900 1.910 1.860 1.870 783,699 +0.01(+0.54%)
Dec 18, 2019 1.850 1.900 1.830 1.860 838,758 +0.03(+1.64%)
Dec 17, 2019 1.900 1.913 1.820 1.830 1,003,173 -0.07(-3.68%)
Dec 16, 2019 1.990 2.010 1.890 1.900 746,989 -0.05(-2.56%)
Dec 13, 2019 2.100 2.100 1.890 1.950 1,845,100 -0.11(-5.34%)
Dec 12, 2019 2.130 2.180 2.030 2.060 1,271,816 -0.05(-2.37%)
Dec 11, 2019 2.100 2.190 2.060 2.110 1,036,174 +0.02(+0.96%)
Dec 10, 2019 2.130 2.210 2.080 2.090 784,730 -0.09(-4.13%)
Dec 09, 2019 2.250 2.340 2.130 2.180 1,328,983 -0.07(-3.11%)
Dec 06, 2019 2.250 2.270 2.170 2.250 2,127,800 +0.07(+3.21%)
Dec 05, 2019 1.930 2.240 1.930 2.180 3,778,634 +0.28(+14.74%)
Dec 04, 2019 1.830 1.910 1.820 1.900 275,260 +0.05(+2.70%)
Dec 03, 2019 1.900 1.910 1.790 1.850 465,252 -0.05(-2.63%)
Dec 02, 2019 1.980 1.980 1.870 1.900 824,218 -0.08(-4.04%)
Nov 29, 2019 1.990 1.990 1.960 1.980 125,600 -0.01(-0.50%)
Nov 27, 2019 1.960 2.000 1.950 1.990 363,300 +0.02(+1.02%)
Nov 26, 2019 1.970 2.000 1.950 1.970 376,209 +0.00(+0.00%)
Nov 25, 2019 2.060 2.060 1.960 1.970 632,509 -0.05(-2.48%)
Nov 22, 2019 2.040 2.060 1.995 2.020 454,400 +0.00(+0.00%)
Nov 21, 2019 2.030 2.060 1.970 2.020 539,114 +0.01(+0.50%)
Nov 20, 2019 1.970 2.050 1.960 2.010 483,494 +0.02(+1.01%)
Nov 19, 2019 2.050 2.050 1.960 1.990 602,492 -0.07(-3.40%)
Nov 18, 2019 2.000 2.085 1.930 2.060 1,555,112 +0.01(+0.49%)
Nov 15, 2019 2.060 2.100 2.000 2.050 702,100 -0.01(-0.49%)
Nov 14, 2019 2.040 2.070 2.010 2.060 1,071,393 +0.01(+0.49%)
Nov 13, 2019 1.960 2.060 1.930 2.050 765,875 +0.08(+4.06%)
Nov 12, 2019 1.990 1.990 1.930 1.970 275,795 +0.01(+0.51%)
Nov 11, 2019 1.900 1.960 1.890 1.960 515,231 +0.05(+2.62%)
Nov 08, 2019 2.000 2.000 1.900 1.910 892,000 -0.07(-3.54%)
Nov 07, 2019 2.020 2.050 1.970 1.980 437,909 -0.05(-2.46%)
Nov 06, 2019 2.050 2.080 2.020 2.030 659,429 -0.04(-1.93%)
Nov 05, 2019 2.100 2.150 2.020 2.070 1,046,158 -0.02(-0.96%)
Nov 04, 2019 1.970 2.100 1.967 2.090 807,674 +0.09(+4.50%)
Nov 01, 2019 2.010 2.100 1.980 2.000 675,000 -0.01(-0.50%)
Oct 31, 2019 2.070 2.070 1.950 2.010 509,807 -0.06(-2.90%)
Oct 30, 2019 1.980 2.100 1.940 2.070 768,259 +0.09(+4.55%)
Oct 29, 2019 1.990 2.000 1.950 1.980 430,584 +0.00(+0.00%)
Oct 28, 2019 1.920 2.030 1.920 1.980 508,422 +0.04(+2.06%)
Oct 25, 2019 1.970 1.970 1.910 1.940 397,600 +0.00(+0.00%)
Oct 24, 2019 1.980 1.980 1.890 1.940 524,396 -0.03(-1.52%)
Oct 23, 2019 1.880 1.990 1.845 1.970 937,950 +0.09(+4.79%)
Oct 22, 2019 1.900 1.960 1.850 1.880 427,256 +0.00(+0.00%)
Oct 21, 2019 1.930 1.970 1.880 1.880 406,897 -0.05(-2.59%)
Oct 18, 2019 1.940 1.980 1.880 1.930 372,500 -0.03(-1.53%)
Oct 17, 2019 1.860 1.960 1.842 1.960 919,556 +0.12(+6.52%)
Oct 16, 2019 1.860 1.879 1.780 1.840 671,027 -0.02(-1.08%)
Oct 15, 2019 1.970 1.990 1.850 1.860 767,499 -0.11(-5.58%)
Oct 14, 2019 1.990 2.020 1.930 1.970 416,382 -0.02(-1.01%)
Oct 11, 2019 2.040 2.070 1.950 1.990 843,700 -0.05(-2.45%)
Oct 10, 2019 1.990 2.200 1.940 2.040 2,841,306 +0.07(+3.55%)
Oct 09, 2019 1.980 2.010 1.930 1.970 447,162 -0.01(-0.51%)
Oct 08, 2019 1.910 2.000 1.900 1.980 496,503 +0.05(+2.59%)
Oct 07, 2019 1.960 2.020 1.930 1.930 519,953 -0.05(-2.53%)
Oct 04, 2019 1.930 1.990 1.870 1.980 649,500 +0.09(+4.76%)
Oct 03, 2019 1.830 1.920 1.810 1.890 383,879 +0.05(+2.72%)
Oct 02, 2019 1.860 1.890 1.800 1.840 639,241 -0.03(-1.60%)
Oct 01, 2019 1.930 1.980 1.840 1.870 414,264 -0.06(-3.11%)
Sep 30, 2019 1.910 1.990 1.810 1.930 674,423 +0.01(+0.52%)
Sep 27, 2019 2.000 2.030 1.880 1.920 597,300 -0.07(-3.52%)
Sep 26, 2019 1.990 2.000 1.950 1.990 264,414 +0.01(+0.51%)
Sep 25, 2019 1.990 2.015 1.910 1.980 507,852 -0.01(-0.50%)
Sep 24, 2019 2.080 2.090 1.990 1.990 489,522 -0.08(-3.86%)
Sep 23, 2019 2.000 2.080 1.980 2.070 656,941 +0.09(+4.55%)
Sep 20, 2019 2.030 2.060 1.980 1.980 753,200 -0.07(-3.41%)
Sep 19, 2019 2.040 2.070 1.960 2.050 614,223 +0.02(+0.99%)
Sep 18, 2019 2.040 2.070 2.000 2.030 511,568 -0.03(-1.46%)
Sep 17, 2019 2.090 2.090 2.010 2.060 674,040 -0.01(-0.48%)
Sep 16, 2019 2.090 2.095 2.010 2.070 726,018 +0.01(+0.49%)
Sep 13, 2019 2.080 2.090 2.010 2.060 645,700 +0.00(+0.00%)
Sep 12, 2019 2.050 2.080 1.990 2.060 891,036 +0.03(+1.48%)
Sep 11, 2019 2.040 2.070 1.980 2.030 942,784 +0.02(+1.00%)
Sep 10, 2019 1.980 2.050 1.930 2.010 873,108 +0.02(+1.01%)
Sep 09, 2019 2.060 2.070 1.910 1.990 1,624,642 -0.02(-1.00%)
Sep 06, 2019 1.870 2.060 1.860 2.010 2,457,700 +0.15(+8.06%)
Sep 05, 2019 1.900 1.910 1.850 1.860 627,343 -0.02(-1.06%)
Sep 04, 2019 1.900 1.905 1.830 1.880 474,228 +0.00(+0.00%)
Sep 03, 2019 1.850 1.890 1.800 1.880 780,680 +0.05(+2.73%)
Aug 30, 2019 1.750 1.850 1.730 1.830 930,100 +0.08(+4.57%)
Aug 29, 2019 1.710 1.810 1.710 1.750 705,071 -0.01(-0.57%)
Aug 28, 2019 1.660 1.790 1.630 1.760 870,150 +0.10(+6.02%)
Aug 27, 2019 1.680 1.750 1.600 1.660 746,617 -0.04(-2.35%)
Aug 26, 2019 1.670 1.760 1.660 1.700 550,011 +0.05(+3.03%)
Aug 23, 2019 1.710 1.760 1.610 1.650 741,300 -0.06(-3.51%)
Aug 22, 2019 1.760 1.790 1.690 1.710 544,577 -0.03(-1.72%)
Aug 21, 2019 1.750 1.798 1.722 1.740 1,104,689 +0.04(+2.35%)
Aug 20, 2019 1.650 1.730 1.650 1.700 777,762 +0.05(+3.03%)
Aug 19, 2019 1.720 1.758 1.592 1.650 830,662 +0.07(+4.43%)
Aug 16, 2019 1.570 1.630 1.560 1.580 724,000 +0.04(+2.60%)
Aug 15, 2019 1.570 1.580 1.500 1.540 752,206 -0.03(-1.91%)
Aug 14, 2019 1.640 1.655 1.560 1.570 725,206 -0.08(-4.85%)
Aug 13, 2019 1.680 1.690 1.600 1.650 546,443 -0.02(-1.20%)
Aug 12, 2019 1.590 1.670 1.550 1.670 679,636 +0.09(+5.70%)
Aug 09, 2019 1.640 1.650 1.570 1.580 1,073,100 -0.05(-3.07%)
Aug 08, 2019 1.540 1.680 1.540 1.630 1,161,719 +0.08(+5.16%)
Aug 07, 2019 1.610 1.610 1.500 1.550 1,376,085 -0.06(-3.73%)
Aug 06, 2019 1.720 1.730 1.550 1.610 1,608,104 -0.11(-6.40%)
Aug 05, 2019 1.750 1.800 1.600 1.720 1,277,170 -0.01(-0.58%)
Aug 02, 2019 1.780 1.800 1.720 1.730 549,800 -0.04(-2.26%)
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.