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

Ur Energy Inc (NY: URG )

1.800 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 0.5332 0.5500 0.5300 0.5326 183,589 -0.01(-1.06%)
Jan 28, 2016 0.5305 0.5460 0.5305 0.5383 513,954 -0.00(-0.68%)
Jan 27, 2016 0.5564 0.5646 0.5245 0.5420 1,184,423 -0.08(-12.58%)
Jan 26, 2016 0.6100 0.6400 0.6100 0.6200 395,419 +0.03(+5.08%)
Jan 25, 2016 0.6000 0.6225 0.5900 0.5900 116,790 -0.03(-5.51%)
Jan 22, 2016 0.6305 0.6305 0.6000 0.6244 200,290 +0.02(+3.98%)
Jan 21, 2016 0.5900 0.6230 0.5701 0.6005 95,864 +0.01(+2.06%)
Jan 20, 2016 0.5302 0.5895 0.5210 0.5884 199,223 +0.04(+7.88%)
Jan 19, 2016 0.5400 0.5501 0.5100 0.5454 311,360 -0.03(-4.53%)
Jan 15, 2016 0.5800 0.5713 0.5713 0.5713 137,800 -0.01(-0.92%)
Jan 14, 2016 0.6232 0.6232 0.5755 0.5766 141,735 -0.04(-6.24%)
Jan 13, 2016 0.6300 0.6400 0.5850 0.6150 362,723 -0.02(-3.62%)
Jan 12, 2016 0.6649 0.6650 0.6300 0.6381 227,474 -0.01(-1.83%)
Jan 11, 2016 0.6900 0.6990 0.6363 0.6500 447,587 -0.03(-3.70%)
Jan 08, 2016 0.6500 0.6879 0.6500 0.6750 526,910 +0.03(+3.85%)
Jan 07, 2016 0.6799 0.6799 0.6500 0.6500 303,301 -0.02(-2.99%)
Jan 06, 2016 0.6703 0.6900 0.6624 0.6700 441,309 +0.00(+0.30%)
Jan 05, 2016 0.6700 0.6751 0.6500 0.6680 78,519 -0.00(-0.30%)
Jan 04, 2016 0.6300 0.6700 0.6300 0.6700 164,320 +0.02(+3.08%)
Dec 31, 2015 0.6500 0.6500 0.6500 0.6500 218,100 +0.00(+0.00%)
Dec 30, 2015 0.6400 0.6500 0.6256 0.6500 210,179 +0.01(+1.56%)
Dec 29, 2015 0.6077 0.6500 0.6076 0.6400 400,430 +0.01(+1.59%)
Dec 28, 2015 0.6100 0.6735 0.6100 0.6300 265,760 +0.02(+3.48%)
Dec 24, 2015 0.5900 0.6088 0.6088 0.6088 97,100 +0.02(+4.07%)
Dec 23, 2015 0.6000 0.6094 0.5812 0.5850 300,472 -0.04(-6.40%)
Dec 22, 2015 0.6200 0.6491 0.6200 0.6250 380,652 +0.00(+0.03%)
Dec 21, 2015 0.5600 0.6400 0.5600 0.6248 215,734 +0.03(+4.85%)
Dec 18, 2015 0.6200 0.6328 0.5533 0.5959 2,389,087 -0.02(-3.11%)
Dec 17, 2015 0.6371 0.6372 0.6007 0.6150 568,460 -0.02(-2.38%)
Dec 16, 2015 0.6197 0.6500 0.6000 0.6300 385,240 +0.01(+1.66%)
Dec 15, 2015 0.5905 0.6200 0.5905 0.6197 310,060 +0.01(+1.09%)
Dec 14, 2015 0.5601 0.6200 0.5500 0.6130 475,423 +0.03(+4.77%)
Dec 11, 2015 0.5460 0.5900 0.5460 0.5851 125,528 -0.00(-0.81%)
Dec 10, 2015 0.5900 0.5900 0.5400 0.5899 257,205 +0.00(+0.79%)
Dec 09, 2015 0.5590 0.5862 0.5590 0.5853 174,712 +0.02(+2.68%)
Dec 08, 2015 0.4900 0.5700 0.4900 0.5700 898,990 +0.05(+9.62%)
Dec 07, 2015 0.5100 0.5368 0.5069 0.5200 457,811 -0.02(-3.58%)
Dec 04, 2015 0.5319 0.5633 0.5126 0.5393 303,872 -0.00(-0.11%)
Dec 03, 2015 0.5600 0.5798 0.5379 0.5399 248,968 -0.01(-1.84%)
Dec 02, 2015 0.5700 0.6160 0.5292 0.5500 613,594 -0.01(-2.65%)
Dec 01, 2015 0.5200 0.5700 0.5139 0.5650 727,240 +0.05(+8.67%)
Nov 30, 2015 0.5100 0.5200 0.4950 0.5199 226,484 +0.02(+3.46%)
Nov 27, 2015 0.4911 0.5057 0.4911 0.5025 82,513 +0.02(+4.47%)
Nov 25, 2015 0.4900 0.4810 0.4810 0.4810 146,800 -0.00(-0.60%)
Nov 24, 2015 0.4621 0.4900 0.4621 0.4839 220,956 +0.01(+1.90%)
Nov 23, 2015 0.4900 0.4900 0.4720 0.4749 102,722 -0.01(-1.06%)
Nov 20, 2015 0.4720 0.4890 0.4701 0.4800 198,880 -0.00(-0.23%)
Nov 19, 2015 0.4700 0.4850 0.4700 0.4811 118,144 +0.01(+1.95%)
Nov 18, 2015 0.4538 0.4897 0.4538 0.4719 270,680 +0.00(+0.19%)
Nov 17, 2015 0.4701 0.4925 0.4600 0.4710 245,854 -0.01(-1.44%)
Nov 16, 2015 0.4800 0.4800 0.4701 0.4779 102,777 -0.00(-0.44%)
Nov 13, 2015 0.4907 0.4907 0.4704 0.4800 380,330 -0.02(-4.00%)
Nov 12, 2015 0.5000 0.5100 0.4933 0.5000 469,442 -0.02(-3.85%)
Nov 11, 2015 0.5250 0.5394 0.5100 0.5200 162,793 -0.01(-0.95%)
Nov 10, 2015 0.5300 0.5375 0.5230 0.5250 222,823 -0.01(-1.02%)
Nov 09, 2015 0.5301 0.5379 0.5301 0.5304 106,639 -0.01(-1.50%)
Nov 06, 2015 0.5420 0.5454 0.5241 0.5385 197,966 -0.02(-3.36%)
Nov 05, 2015 0.5500 0.5572 0.5300 0.5572 233,286 +0.01(+1.13%)
Nov 04, 2015 0.5609 0.5640 0.5500 0.5510 87,561 -0.01(-2.04%)
Nov 03, 2015 0.5699 0.5749 0.5521 0.5625 244,284 +0.00(+0.36%)
Nov 02, 2015 0.5410 0.5699 0.5410 0.5605 121,932 +0.00(+0.09%)
Oct 30, 2015 0.5601 0.5668 0.5410 0.5600 257,825 -0.01(-1.75%)
Oct 29, 2015 0.5577 0.6000 0.5526 0.5700 140,419 +0.01(+2.13%)
Oct 28, 2015 0.5573 0.5800 0.5550 0.5581 140,570 +0.00(+0.56%)
Oct 27, 2015 0.5600 0.5772 0.5511 0.5550 103,677 -0.01(-2.63%)
Oct 26, 2015 0.5601 0.5800 0.5600 0.5700 120,064 -0.01(-1.67%)
Oct 23, 2015 0.5601 0.5797 0.5600 0.5797 341,934 +0.02(+3.15%)
Oct 22, 2015 0.5700 0.5800 0.5616 0.5620 204,855 -0.02(-3.10%)
Oct 21, 2015 0.5800 0.6095 0.5600 0.5800 77,607 -0.01(-2.50%)
Oct 20, 2015 0.5916 0.6100 0.5824 0.5949 47,465 -0.00(-0.22%)
Oct 19, 2015 0.6000 0.6196 0.5887 0.5962 157,225 -0.02(-3.06%)
Oct 16, 2015 0.6048 0.6224 0.5863 0.6150 185,244 -0.00(-0.77%)
Oct 15, 2015 0.6158 0.6300 0.6111 0.6198 53,273 +0.01(+1.59%)
Oct 14, 2015 0.6300 0.6300 0.6100 0.6101 102,810 -0.02(-2.85%)
Oct 13, 2015 0.6440 0.6497 0.6118 0.6280 149,506 -0.01(-1.88%)
Oct 12, 2015 0.6550 0.6600 0.6300 0.6400 50,500 -0.02(-3.03%)
Oct 09, 2015 0.6300 0.6600 0.6050 0.6600 206,175 +0.03(+4.76%)
Oct 08, 2015 0.6100 0.6800 0.6051 0.6300 163,626 +0.00(+0.00%)
Oct 07, 2015 0.6100 0.6463 0.6001 0.6300 153,870 +0.01(+2.21%)
Oct 06, 2015 0.6358 0.6358 0.6070 0.6164 175,777 -0.02(-2.97%)
Oct 05, 2015 0.5898 0.6374 0.5801 0.6353 196,121 +0.06(+9.52%)
Oct 02, 2015 0.5510 0.5856 0.5500 0.5801 165,805 +0.02(+2.82%)
Oct 01, 2015 0.5601 0.5835 0.5490 0.5642 181,311 -0.01(-1.02%)
Sep 30, 2015 0.5600 0.5700 0.5410 0.5700 239,344 +0.02(+3.64%)
Sep 29, 2015 0.5670 0.5844 0.5323 0.5500 327,183 -0.02(-3.93%)
Sep 28, 2015 0.6100 0.6100 0.5670 0.5725 150,822 -0.02(-2.97%)
Sep 25, 2015 0.5800 0.6100 0.5700 0.5900 193,598 +0.01(+1.72%)
Sep 24, 2015 0.5919 0.6026 0.5700 0.5800 160,482 +0.00(+0.35%)
Sep 23, 2015 0.5791 0.5900 0.5700 0.5780 134,208 -0.02(-3.67%)
Sep 22, 2015 0.5949 0.6000 0.5754 0.6000 202,738 +0.02(+3.27%)
Sep 21, 2015 0.6077 0.6077 0.5800 0.5810 203,850 -0.02(-3.17%)
Sep 18, 2015 0.5940 0.6313 0.5800 0.6000 192,678 -0.01(-1.66%)
Sep 17, 2015 0.6099 0.6221 0.5700 0.6101 282,152 +0.01(+1.68%)
Sep 16, 2015 0.6100 0.6227 0.6000 0.6000 203,366 -0.01(-1.64%)
Sep 15, 2015 0.6240 0.6300 0.6100 0.6100 110,603 -0.02(-3.17%)
Sep 14, 2015 0.6241 0.6433 0.6240 0.6300 56,473 -0.01(-0.79%)
Sep 11, 2015 0.6440 0.6650 0.6350 0.6350 97,694 -0.01(-1.85%)
Sep 10, 2015 0.6880 0.6880 0.6467 0.6470 41,101 -0.03(-4.99%)
Sep 09, 2015 0.6550 0.6900 0.6316 0.6810 235,580 +0.03(+4.13%)
Sep 08, 2015 0.6300 0.6691 0.6173 0.6540 264,040 +0.01(+1.40%)
Sep 04, 2015 0.6300 0.6450 0.6450 0.6450 133,600 +0.01(+1.49%)
Sep 03, 2015 0.6500 0.6500 0.6250 0.6355 77,476 -0.01(-2.23%)
Sep 02, 2015 0.6680 0.6748 0.6224 0.6500 120,708 -0.01(-1.52%)
Sep 01, 2015 0.6800 0.6800 0.6414 0.6600 82,182 -0.01(-1.83%)
Aug 31, 2015 0.6319 0.6726 0.6319 0.6723 215,350 +0.05(+7.90%)
Aug 28, 2015 0.6000 0.6389 0.5800 0.6231 187,647 +0.04(+7.43%)
Aug 27, 2015 0.5800 0.6050 0.5800 0.5800 170,964 +0.01(+1.75%)
Aug 26, 2015 0.5700 0.5986 0.5600 0.5700 203,907 +0.01(+1.79%)
Aug 25, 2015 0.6000 0.6000 0.5598 0.5600 222,492 -0.02(-4.01%)
Aug 24, 2015 0.5850 0.6000 0.5554 0.5834 359,907 -0.02(-3.73%)
Aug 21, 2015 0.6100 0.6297 0.5900 0.6060 282,313 -0.01(-2.26%)
Aug 20, 2015 0.6200 0.6519 0.6000 0.6200 180,950 +0.01(+1.64%)
Aug 19, 2015 0.6190 0.6230 0.6000 0.6100 257,261 +0.00(+0.02%)
Aug 18, 2015 0.6470 0.6470 0.6011 0.6099 251,197 -0.03(-4.70%)
Aug 17, 2015 0.6500 0.6505 0.6300 0.6400 128,566 -0.02(-3.03%)
Aug 14, 2015 0.6790 0.6799 0.6500 0.6600 254,397 -0.02(-2.94%)
Aug 13, 2015 0.7202 0.7202 0.6700 0.6800 286,867 -0.05(-6.85%)
Aug 12, 2015 0.7299 0.7300 0.6870 0.7300 336,514 +0.01(+1.39%)
Aug 11, 2015 0.7500 0.7639 0.7200 0.7200 217,503 -0.05(-6.04%)
Aug 10, 2015 0.7700 0.7700 0.7300 0.7663 268,625 +0.00(+0.25%)
Aug 07, 2015 0.7400 0.7700 0.7300 0.7644 322,337 +0.02(+3.30%)
Aug 06, 2015 0.7099 0.7400 0.6808 0.7400 350,638 +0.06(+8.82%)
Aug 05, 2015 0.6839 0.7500 0.6580 0.6800 362,199 +0.01(+1.34%)
Aug 04, 2015 0.6801 0.6940 0.6410 0.6710 259,926 -0.02(-2.68%)
Aug 03, 2015 0.6400 0.6999 0.6318 0.6895 472,121 +0.07(+10.85%)
Jul 31, 2015 0.6100 0.6377 0.5909 0.6220 275,503 +0.02(+3.84%)
Jul 30, 2015 0.6200 0.6200 0.5850 0.5990 197,483 -0.02(-3.39%)
Jul 29, 2015 0.5880 0.6390 0.5760 0.6200 240,957 +0.03(+5.08%)
Jul 28, 2015 0.6000 0.6096 0.5900 0.5900 466,732 -0.01(-1.99%)
Jul 27, 2015 0.6300 0.6300 0.6000 0.6020 295,718 -0.02(-3.85%)
Jul 24, 2015 0.6200 0.6400 0.6080 0.6261 284,589 -0.01(-1.40%)
Jul 23, 2015 0.6400 0.6500 0.6300 0.6350 183,867 -0.02(-2.31%)
Jul 22, 2015 0.6500 0.6524 0.6300 0.6500 41,492 +0.00(+0.00%)
Jul 21, 2015 0.6075 0.6689 0.6075 0.6500 268,567 +0.02(+2.77%)
Jul 20, 2015 0.6600 0.6698 0.6021 0.6325 644,659 -0.04(-5.60%)
Jul 17, 2015 0.6720 0.6800 0.6518 0.6700 459,929 -0.02(-2.19%)
Jul 16, 2015 0.6800 0.7000 0.6722 0.6850 179,313 +0.01(+0.74%)
Jul 15, 2015 0.6803 0.6898 0.6716 0.6800 190,846 -0.01(-1.45%)
Jul 14, 2015 0.6769 0.6936 0.6620 0.6900 690,902 +0.02(+2.99%)
Jul 13, 2015 0.7200 0.7235 0.6600 0.6700 503,787 -0.03(-4.29%)
Jul 10, 2015 0.7300 0.7300 0.6800 0.7000 397,638 -0.01(-1.96%)
Jul 09, 2015 0.6990 0.7390 0.6891 0.7140 358,650 +0.00(+0.56%)
Jul 08, 2015 0.7200 0.7500 0.6750 0.7100 812,108 -0.04(-5.33%)
Jul 07, 2015 0.8010 0.8150 0.7221 0.7500 596,078 -0.02(-2.60%)
Jul 06, 2015 0.7900 0.7900 0.7580 0.7700 187,172 -0.02(-2.53%)
Jul 02, 2015 0.7800 0.7900 0.7900 0.7900 505,000 -0.01(-0.85%)
Jul 01, 2015 0.7900 0.8089 0.7700 0.7968 207,082 +0.01(+0.86%)
Jun 30, 2015 0.8002 0.8200 0.7800 0.7900 294,923 -0.03(-3.66%)
Jun 29, 2015 0.7999 0.8275 0.7600 0.8200 583,680 +0.03(+3.80%)
Jun 26, 2015 0.8100 0.8199 0.7900 0.7900 753,900 -0.03(-3.66%)
Jun 25, 2015 0.8200 0.8200 0.8100 0.8200 174,880 +0.00(+0.00%)
Jun 24, 2015 0.8200 0.8400 0.8071 0.8200 391,712 -0.02(-2.38%)
Jun 23, 2015 0.8114 0.8400 0.8096 0.8400 731,146 +0.00(+0.25%)
Jun 22, 2015 0.8700 0.8700 0.8216 0.8379 674,101 -0.03(-3.69%)
Jun 19, 2015 0.8600 0.8840 0.8526 0.8700 408,616 +0.02(+2.35%)
Jun 18, 2015 0.8400 0.8553 0.8300 0.8500 183,838 +0.00(+0.00%)
Jun 17, 2015 0.8300 0.8500 0.8300 0.8500 99,661 +0.02(+2.41%)
Jun 16, 2015 0.8501 0.8569 0.8201 0.8300 360,929 -0.03(-3.49%)
Jun 15, 2015 0.8500 0.8800 0.8260 0.8600 194,149 +0.00(+0.00%)
Jun 12, 2015 0.8797 0.8815 0.8560 0.8600 339,775 -0.04(-4.32%)
Jun 11, 2015 0.8900 0.9055 0.8719 0.8988 109,713 -0.00(-0.09%)
Jun 10, 2015 0.8818 0.9087 0.8776 0.8996 174,812 +0.03(+3.13%)
Jun 09, 2015 0.9088 0.9100 0.8720 0.8723 114,364 -0.03(-3.08%)
Jun 08, 2015 0.9000 0.9100 0.8800 0.9000 277,678 -0.01(-1.09%)
Jun 05, 2015 0.9127 0.9127 0.8900 0.9099 168,834 -0.02(-1.63%)
Jun 04, 2015 0.8900 0.9250 0.8800 0.9250 548,793 +0.03(+3.34%)
Jun 03, 2015 0.9012 0.9209 0.8700 0.8951 245,247 -0.01(-1.27%)
Jun 02, 2015 0.9320 0.9320 0.9000 0.9066 137,125 -0.00(-0.13%)
Jun 01, 2015 0.9189 0.9300 0.9000 0.9078 175,786 -0.01(-0.62%)
May 29, 2015 0.9110 0.9198 0.9000 0.9135 127,313 +0.00(+0.32%)
May 28, 2015 0.9020 0.9213 0.9020 0.9106 114,681 -0.01(-1.02%)
May 27, 2015 0.9366 0.9366 0.9200 0.9200 88,646 +0.01(+1.09%)
May 26, 2015 0.9300 0.9301 0.9100 0.9101 202,396 -0.02(-2.55%)
May 22, 2015 0.9300 0.9339 0.9339 0.9339 245,000 +0.00(+0.42%)
May 21, 2015 0.9460 0.9475 0.9212 0.9300 120,796 -0.01(-1.59%)
May 20, 2015 0.9464 0.9464 0.9200 0.9450 298,592 +0.00(+0.08%)
May 19, 2015 0.9401 0.9561 0.9389 0.9442 446,544 -0.02(-1.85%)
May 18, 2015 0.9700 0.9900 0.9600 0.9620 171,170 -0.01(-0.82%)
May 15, 2015 1.010 1.040 0.9600 0.9700 486,018 -0.07(-6.73%)
May 14, 2015 1.050 1.070 1.010 1.040 765,173 +0.01(+0.97%)
May 13, 2015 0.9800 1.030 0.9507 1.030 623,029 +0.06(+6.19%)
May 12, 2015 0.9288 0.9700 0.9200 0.9700 261,644 +0.04(+4.86%)
May 11, 2015 0.9200 0.9300 0.9200 0.9250 74,663 +0.00(+0.00%)
May 08, 2015 0.9300 0.9300 0.9042 0.9250 151,301 +0.01(+0.54%)
May 07, 2015 0.9500 0.9531 0.9000 0.9200 399,014 -0.02(-2.13%)
May 06, 2015 0.9300 0.9709 0.9260 0.9400 291,684 +0.01(+1.08%)
May 05, 2015 1.000 1.000 0.9300 0.9300 438,371 -0.07(-7.00%)
May 04, 2015 0.9305 1.000 0.9305 1.000 313,057 +0.06(+6.38%)
May 01, 2015 0.9600 0.9786 0.9322 0.9400 228,715 -0.02(-2.08%)
Apr 30, 2015 1.010 1.010 0.9500 0.9600 547,196 -0.04(-4.00%)
Apr 29, 2015 1.000 1.050 0.9900 1.000 401,038 +0.00(+0.20%)
Apr 28, 2015 1.000 1.050 0.9800 0.9980 662,176 +0.02(+1.66%)
Apr 27, 2015 1.050 1.050 0.9817 0.9817 441,075 -0.06(-5.61%)
Apr 24, 2015 1.020 1.065 1.010 1.040 714,038 +0.01(+0.97%)
Apr 23, 2015 1.040 1.050 1.000 1.030 1,189,224 +0.01(+0.98%)
Apr 22, 2015 0.9500 1.040 0.9215 1.020 1,332,299 +0.07(+7.37%)
Apr 21, 2015 0.9300 0.9500 0.9200 0.9500 364,406 +0.02(+1.93%)
Apr 20, 2015 0.9100 0.9400 0.8983 0.9320 386,103 +0.04(+4.72%)
Apr 17, 2015 0.9000 0.9100 0.8618 0.8900 161,955 -0.00(-0.55%)
Apr 16, 2015 0.8800 0.9008 0.8620 0.8949 103,028 -0.01(-0.57%)
Apr 15, 2015 0.8700 0.9210 0.8700 0.9000 310,335 +0.00(+0.00%)
Apr 14, 2015 0.8900 0.9100 0.8693 0.9000 210,381 +0.02(+2.27%)
Apr 13, 2015 0.8375 0.8968 0.8200 0.8800 515,825 +0.03(+3.14%)
Apr 10, 2015 0.8600 0.8783 0.8350 0.8532 350,268 -0.01(-1.12%)
Apr 09, 2015 0.9000 0.9000 0.8629 0.8629 194,002 -0.04(-4.12%)
Apr 08, 2015 0.8356 0.9300 0.8356 0.9000 350,353 -0.03(-3.23%)
Apr 07, 2015 0.9200 0.9430 0.9005 0.9300 300,891 +0.01(+1.31%)
Apr 06, 2015 0.9300 0.9684 0.9150 0.9180 156,970 -0.03(-3.37%)
Apr 02, 2015 0.9300 0.9500 0.9500 0.9500 105,900 +0.02(+2.15%)
Apr 01, 2015 0.9500 0.9500 0.9112 0.9300 214,669 -0.02(-2.11%)
Mar 31, 2015 0.9900 0.9900 0.9320 0.9500 558,197 -0.04(-4.04%)
Mar 30, 2015 1.000 1.000 0.9350 0.9900 221,832 -0.01(-1.00%)
Mar 27, 2015 1.030 1.030 0.9643 1.000 119,822 +0.00(+0.00%)
Mar 26, 2015 0.9999 1.030 0.9800 1.000 247,138 +0.03(+3.09%)
Mar 25, 2015 1.030 1.040 0.9700 0.9700 494,971 -0.04(-3.96%)
Mar 24, 2015 0.9797 1.020 0.9650 1.010 305,107 +0.04(+4.12%)
Mar 23, 2015 0.9500 0.9901 0.9498 0.9700 171,807 +0.02(+2.11%)
Mar 20, 2015 0.9798 0.9877 0.9500 0.9500 199,088 -0.02(-1.90%)
Mar 19, 2015 0.9301 0.9809 0.9300 0.9684 74,432 +0.01(+0.88%)
Mar 18, 2015 0.9400 0.9600 0.9400 0.9600 88,105 +0.01(+0.84%)
Mar 17, 2015 0.9800 0.9800 0.9300 0.9520 179,906 -0.03(-3.15%)
Mar 16, 2015 0.9500 0.9830 0.9100 0.9830 186,497 +0.05(+5.13%)
Mar 13, 2015 0.9500 0.9700 0.9200 0.9350 276,209 -0.02(-2.60%)
Mar 12, 2015 0.9800 0.9900 0.9545 0.9600 147,753 -0.01(-0.78%)
Mar 11, 2015 0.9800 1.000 0.9506 0.9675 185,593 +0.01(+0.78%)
Mar 10, 2015 1.020 1.030 0.9500 0.9600 703,373 -0.06(-5.88%)
Mar 09, 2015 1.060 1.060 1.020 1.020 352,205 +0.00(+0.00%)
Mar 06, 2015 1.070 1.070 0.9800 1.020 1,583,665 -0.03(-2.86%)
Mar 05, 2015 0.9400 1.080 0.9374 1.050 2,546,457 +0.11(+12.02%)
Mar 04, 2015 0.9200 0.9700 0.9200 0.9373 380,432 +0.02(+1.88%)
Mar 03, 2015 0.8800 0.9300 0.8800 0.9200 214,571 +0.04(+4.55%)
Mar 02, 2015 0.8800 0.9136 0.8800 0.8800 154,668 +0.00(+0.00%)
Feb 27, 2015 0.8900 0.9166 0.8800 0.8800 117,437 -0.00(-0.01%)
Feb 26, 2015 0.8850 0.9100 0.8800 0.8801 128,665 -0.02(-2.21%)
Feb 25, 2015 0.9100 0.9298 0.8970 0.9000 205,376 -0.01(-1.10%)
Feb 24, 2015 0.8900 0.9268 0.8900 0.9100 106,515 +0.00(+0.00%)
Feb 23, 2015 0.9300 0.9300 0.8800 0.9100 237,113 -0.02(-2.15%)
Feb 20, 2015 0.8900 0.9300 0.8900 0.9300 105,868 +0.03(+3.33%)
Feb 19, 2015 0.9101 0.9225 0.8900 0.9000 207,951 -0.04(-4.22%)
Feb 18, 2015 0.9400 0.9600 0.9156 0.9397 106,922 -0.00(-0.03%)
Feb 17, 2015 0.8600 0.9549 0.8600 0.9400 531,676 +0.05(+6.21%)
Feb 13, 2015 0.8700 0.8850 0.8850 0.8850 81,500 +0.01(+1.71%)
Feb 12, 2015 0.8800 0.8900 0.8600 0.8701 77,608 +0.01(+1.49%)
Feb 11, 2015 0.9000 0.9000 0.8520 0.8573 180,708 -0.04(-4.74%)
Feb 10, 2015 0.9100 0.9173 0.8862 0.9000 221,199 -0.02(-1.64%)
Feb 09, 2015 0.8600 0.9150 0.8600 0.9150 202,292 +0.03(+2.81%)
Feb 06, 2015 0.8600 0.9200 0.8500 0.8900 791,667 +0.04(+5.08%)
Feb 05, 2015 0.8085 0.8533 0.8085 0.8470 213,621 +0.05(+5.86%)
Feb 04, 2015 0.8001 0.8150 0.7815 0.8001 70,410 -0.02(-2.28%)
Feb 03, 2015 0.7950 0.8280 0.7782 0.8188 285,958 +0.02(+2.35%)
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.