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

Ur Energy Inc (NY: URG )

1.490 +0.030 (+2.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Oct 31, 2011 1.270 1.310 1.200 1.290 585,380 -0.03(-2.27%)
Oct 28, 2011 1.440 1.440 1.300 1.320 449,787 -0.05(-3.65%)
Oct 27, 2011 1.340 1.370 1.290 1.370 1,008,620 +0.09(+7.03%)
Oct 26, 2011 1.220 1.280 1.220 1.280 279,024 +0.06(+4.92%)
Oct 25, 2011 1.270 1.275 1.200 1.220 377,474 -0.02(-1.61%)
Oct 24, 2011 1.205 1.250 1.170 1.240 643,782 +0.08(+6.90%)
Oct 21, 2011 1.200 1.250 1.130 1.160 805,674 -0.05(-4.13%)
Oct 20, 2011 1.040 1.230 1.030 1.210 1,793,297 +0.19(+18.63%)
Oct 19, 2011 1.040 1.050 1.020 1.020 289,150 -0.02(-1.92%)
Oct 18, 2011 0.9900 1.050 0.9700 1.040 521,298 +0.04(+4.00%)
Oct 17, 2011 1.040 1.060 1.000 1.000 411,955 -0.07(-6.54%)
Oct 14, 2011 1.030 1.070 1.020 1.070 351,095 +0.05(+4.90%)
Oct 13, 2011 1.000 1.030 0.9630 1.020 245,046 -0.01(-0.97%)
Oct 12, 2011 0.9500 1.040 0.9400 1.030 589,739 +0.09(+9.96%)
Oct 11, 2011 0.9500 0.9500 0.9200 0.9367 408,316 -0.04(-4.42%)
Oct 10, 2011 0.9600 0.9801 0.8702 0.9800 332,496 +0.13(+15.29%)
Oct 07, 2011 0.9000 0.9100 0.8001 0.8500 299,151 -0.05(-5.56%)
Oct 06, 2011 0.8500 0.9100 0.8500 0.9000 313,238 +0.05(+5.88%)
Oct 05, 2011 0.8100 0.8580 0.8000 0.8500 423,433 +0.05(+6.25%)
Oct 04, 2011 0.7600 0.8000 0.7500 0.8000 1,297,561 +0.04(+5.26%)
Oct 03, 2011 0.8800 0.9000 0.7600 0.7600 602,560 -0.14(-15.56%)
Sep 30, 2011 0.9200 0.9622 0.8500 0.9000 555,937 -0.01(-1.27%)
Sep 29, 2011 0.9000 0.9500 0.8900 0.9116 246,208 +0.01(+1.28%)
Sep 28, 2011 1.010 1.050 0.8908 0.9001 449,046 -0.09(-9.08%)
Sep 27, 2011 0.9400 1.000 0.9400 0.9900 450,369 +0.07(+7.49%)
Sep 26, 2011 0.9700 0.9700 0.8700 0.9210 783,272 -0.03(-3.06%)
Sep 23, 2011 0.9300 0.9700 0.9202 0.9501 475,020 +0.00(+0.01%)
Sep 22, 2011 1.000 1.010 0.9400 0.9500 1,044,338 -0.10(-9.52%)
Sep 21, 2011 1.090 1.170 1.050 1.050 339,146 -0.06(-5.41%)
Sep 20, 2011 1.180 1.200 1.110 1.110 294,351 -0.07(-5.93%)
Sep 19, 2011 1.210 1.230 1.110 1.180 256,175 -0.05(-4.07%)
Sep 16, 2011 1.160 1.260 1.160 1.230 686,763 +0.05(+4.24%)
Sep 15, 2011 1.150 1.180 1.110 1.180 314,168 +0.04(+3.51%)
Sep 14, 2011 1.130 1.150 1.090 1.140 471,215 +0.02(+1.79%)
Sep 13, 2011 1.080 1.150 1.070 1.120 415,885 +0.05(+4.67%)
Sep 12, 2011 1.080 1.090 1.050 1.070 913,675 -0.03(-2.73%)
Sep 09, 2011 1.160 1.180 1.100 1.100 520,296 -0.08(-6.78%)
Sep 08, 2011 1.220 1.250 1.160 1.180 376,814 -0.05(-4.07%)
Sep 07, 2011 1.170 1.230 1.160 1.230 476,126 +0.07(+6.03%)
Sep 06, 2011 1.130 1.165 1.110 1.160 544,255 -0.04(-3.33%)
Sep 02, 2011 1.270 1.280 1.200 1.200 531,025 -0.07(-5.51%)
Sep 01, 2011 1.250 1.300 1.250 1.270 332,633 +0.00(+0.00%)
Aug 31, 2011 1.260 1.290 1.220 1.270 515,915 +0.00(+0.00%)
Aug 30, 2011 1.280 1.280 1.220 1.270 736,793 -0.01(-0.78%)
Aug 29, 2011 1.230 1.290 1.200 1.280 574,015 +0.07(+5.79%)
Aug 26, 2011 1.140 1.210 1.130 1.210 626,214 +0.09(+8.04%)
Aug 25, 2011 1.190 1.200 1.110 1.120 523,710 -0.07(-5.88%)
Aug 24, 2011 1.200 1.220 1.170 1.190 217,803 +0.00(+0.00%)
Aug 23, 2011 1.180 1.210 1.170 1.190 479,252 +0.01(+0.85%)
Aug 22, 2011 1.250 1.250 1.180 1.180 234,464 -0.02(-1.67%)
Aug 19, 2011 1.250 1.270 1.190 1.200 529,897 -0.05(-4.00%)
Aug 18, 2011 1.250 1.310 1.200 1.250 1,199,459 +0.03(+2.46%)
Aug 17, 2011 1.250 1.280 1.220 1.220 238,545 +0.00(+0.00%)
Aug 16, 2011 1.260 1.270 1.200 1.220 527,191 -0.07(-5.43%)
Aug 15, 2011 1.300 1.340 1.280 1.290 555,615 +0.03(+2.38%)
Aug 12, 2011 1.260 1.319 1.240 1.260 519,693 +0.02(+1.61%)
Aug 11, 2011 1.160 1.255 1.150 1.240 732,957 +0.10(+8.77%)
Aug 10, 2011 1.270 1.270 1.120 1.140 795,134 -0.10(-8.06%)
Aug 09, 2011 1.420 1.280 1.090 1.240 1,491,607 +0.04(+3.33%)
Aug 08, 2011 1.210 1.280 1.190 1.200 1,175,784 -0.13(-9.77%)
Aug 05, 2011 1.500 1.520 1.300 1.330 1,291,282 -0.17(-11.33%)
Aug 04, 2011 1.630 1.680 1.480 1.500 1,220,853 -0.15(-9.09%)
Aug 03, 2011 1.680 1.680 1.610 1.650 814,013 -0.01(-0.60%)
Aug 02, 2011 1.610 1.680 1.590 1.660 1,209,054 +0.04(+2.47%)
Aug 01, 2011 1.720 1.720 1.580 1.620 884,051 -0.05(-2.99%)
Jul 29, 2011 1.530 1.680 1.510 1.670 1,362,506 +0.12(+7.74%)
Jul 28, 2011 1.550 1.560 1.530 1.550 410,302 +0.00(+0.00%)
Jul 27, 2011 1.590 1.610 1.550 1.550 577,755 -0.03(-1.90%)
Jul 26, 2011 1.610 1.640 1.570 1.580 439,794 -0.02(-1.25%)
Jul 25, 2011 1.700 1.700 1.600 1.600 591,017 -0.07(-4.19%)
Jul 22, 2011 1.650 1.680 1.580 1.670 1,311,607 +0.07(+4.37%)
Jul 21, 2011 1.570 1.600 1.570 1.600 493,940 +0.03(+1.91%)
Jul 20, 2011 1.610 1.610 1.520 1.570 600,499 -0.01(-0.63%)
Jul 19, 2011 1.530 1.580 1.530 1.580 357,036 +0.05(+3.27%)
Jul 18, 2011 1.570 1.570 1.520 1.530 298,786 -0.04(-2.55%)
Jul 15, 2011 1.570 1.580 1.550 1.570 346,022 +0.01(+0.64%)
Jul 14, 2011 1.610 1.660 1.550 1.560 834,674 -0.04(-2.50%)
Jul 13, 2011 1.570 1.620 1.570 1.600 372,600 +0.05(+3.23%)
Jul 12, 2011 1.530 1.575 1.520 1.550 300,909 +0.01(+0.65%)
Jul 11, 2011 1.650 1.660 1.510 1.540 745,327 -0.10(-6.10%)
Jul 08, 2011 1.630 1.650 1.610 1.640 212,061 -0.02(-1.20%)
Jul 07, 2011 1.650 1.660 1.630 1.660 351,980 +0.03(+1.84%)
Jul 06, 2011 1.640 1.670 1.600 1.630 566,278 -0.01(-0.61%)
Jul 05, 2011 1.680 1.680 1.610 1.640 557,906 +0.00(+0.00%)
Jul 01, 2011 1.610 1.650 1.580 1.640 608,049 +0.04(+2.50%)
Jun 30, 2011 1.590 1.620 1.550 1.600 775,459 +0.02(+1.27%)
Jun 29, 2011 1.630 1.640 1.560 1.580 325,223 -0.03(-1.86%)
Jun 28, 2011 1.650 1.650 1.550 1.610 573,863 +0.01(+0.63%)
Jun 27, 2011 1.640 1.670 1.570 1.600 727,812 -0.02(-1.23%)
Jun 24, 2011 1.570 1.740 1.570 1.620 10,865,772 +0.06(+3.85%)
Jun 23, 2011 1.500 1.580 1.440 1.560 674,964 +0.03(+1.96%)
Jun 22, 2011 1.540 1.600 1.520 1.530 717,899 -0.01(-0.65%)
Jun 21, 2011 1.460 1.580 1.440 1.540 672,889 +0.09(+6.21%)
Jun 20, 2011 1.450 1.460 1.440 1.450 514,978 -0.08(-5.23%)
Jun 17, 2011 1.510 1.540 1.440 1.530 493,715 +0.02(+1.32%)
Jun 16, 2011 1.440 1.530 1.440 1.510 410,348 +0.04(+2.72%)
Jun 15, 2011 1.440 1.480 1.410 1.470 428,541 +0.00(+0.00%)
Jun 14, 2011 1.430 1.470 1.400 1.470 477,436 +0.04(+2.80%)
Jun 13, 2011 1.530 1.550 1.400 1.430 966,465 -0.07(-4.67%)
Jun 10, 2011 1.440 1.520 1.400 1.500 990,125 +0.01(+0.67%)
Jun 09, 2011 1.440 1.490 1.380 1.490 790,231 +0.07(+4.93%)
Jun 08, 2011 1.500 1.500 1.340 1.420 1,516,289 -0.08(-5.33%)
Jun 07, 2011 1.490 1.510 1.480 1.500 490,115 -0.01(-0.66%)
Jun 06, 2011 1.520 1.550 1.480 1.510 600,914 -0.02(-1.31%)
Jun 03, 2011 1.540 1.580 1.530 1.530 626,870 -0.01(-0.65%)
May 24, 2011 1.470 1.540 1.470 1.540 517,807 +0.02(+1.32%)
May 23, 2011 1.500 1.520 1.470 1.520 351,211 +0.02(+1.33%)
May 20, 2011 1.500 1.511 1.470 1.500 188,242 -0.02(-1.32%)
May 19, 2011 1.520 1.560 1.510 1.520 286,972 -0.03(-1.94%)
May 18, 2011 1.480 1.550 1.460 1.550 673,021 +0.04(+2.65%)
May 17, 2011 1.500 1.520 1.470 1.510 688,907 +0.00(+0.00%)
May 16, 2011 1.530 1.560 1.490 1.510 614,899 -0.06(-3.82%)
May 13, 2011 1.590 1.590 1.550 1.570 308,130 +0.00(+0.00%)
May 12, 2011 1.570 1.590 1.520 1.570 445,821 -0.04(-2.48%)
May 11, 2011 1.660 1.660 1.580 1.610 767,173 -0.05(-3.01%)
May 10, 2011 1.520 1.660 1.520 1.660 857,258 +0.08(+5.06%)
May 09, 2011 1.520 1.590 1.500 1.580 646,848 +0.07(+4.64%)
May 06, 2011 1.540 1.560 1.490 1.510 390,134 +0.02(+1.34%)
May 05, 2011 1.570 1.580 1.480 1.490 1,143,514 -0.12(-7.45%)
May 04, 2011 1.650 1.650 1.570 1.610 505,237 -0.04(-2.42%)
May 03, 2011 1.640 1.680 1.600 1.650 582,214 +0.01(+0.61%)
May 02, 2011 1.640 1.640 1.630 1.640 377,656 +0.03(+1.86%)
Apr 29, 2011 1.620 1.630 1.590 1.610 339,954 +0.01(+0.63%)
Apr 28, 2011 1.640 1.640 1.580 1.600 629,474 -0.03(-1.84%)
Apr 27, 2011 1.660 1.660 1.620 1.630 435,346 -0.02(-1.21%)
Apr 26, 2011 1.690 1.700 1.630 1.650 427,110 -0.04(-2.37%)
Apr 25, 2011 1.680 1.690 1.600 1.690 550,249 +0.03(+1.81%)
Apr 21, 2011 1.720 1.720 1.660 1.660 526,585 +0.02(+1.22%)
Apr 20, 2011 1.620 1.680 1.610 1.640 829,776 +0.06(+3.80%)
Apr 19, 2011 1.630 1.640 1.580 1.580 421,950 -0.05(-3.07%)
Apr 18, 2011 1.650 1.650 1.580 1.630 532,475 -0.02(-1.21%)
Apr 15, 2011 1.680 1.720 1.630 1.650 507,328 -0.01(-0.60%)
Apr 14, 2011 1.580 1.660 1.540 1.660 716,105 +0.07(+4.40%)
Apr 13, 2011 1.640 1.640 1.570 1.590 696,466 -0.01(-0.63%)
Apr 12, 2011 1.650 1.700 1.550 1.600 1,909,846 -0.08(-4.76%)
Apr 11, 2011 1.760 1.780 1.680 1.680 753,579 -0.06(-3.45%)
Apr 08, 2011 1.770 1.790 1.730 1.740 839,487 -0.02(-1.14%)
Apr 07, 2011 1.760 1.830 1.710 1.760 1,246,837 -0.02(-1.12%)
Apr 06, 2011 1.810 1.840 1.760 1.780 966,487 +0.01(+0.56%)
Apr 05, 2011 1.820 1.840 1.760 1.770 1,017,298 -0.05(-2.75%)
Apr 04, 2011 1.820 1.860 1.790 1.820 1,455,944 +0.06(+3.41%)
Apr 01, 2011 1.690 1.780 1.670 1.760 1,796,513 +0.11(+6.67%)
Mar 31, 2011 1.730 1.770 1.600 1.650 2,074,329 -0.05(-2.94%)
Mar 30, 2011 1.580 1.760 1.580 1.700 1,648,169 +0.09(+5.59%)
Mar 29, 2011 1.670 1.680 1.580 1.610 1,392,094 -0.04(-2.42%)
Mar 28, 2011 1.770 1.770 1.630 1.650 2,083,057 -0.14(-7.82%)
Mar 25, 2011 1.840 1.840 1.760 1.790 907,676 -0.03(-1.65%)
Mar 24, 2011 1.860 1.910 1.660 1.820 3,019,187 -0.09(-4.71%)
Mar 23, 2011 2.000 2.010 1.890 1.910 2,280,952 -0.03(-1.55%)
Mar 22, 2011 2.070 2.080 1.920 1.940 4,386,523 -0.08(-3.96%)
Mar 21, 2011 1.920 2.040 1.900 2.020 7,007,001 +0.32(+18.82%)
Mar 18, 2011 1.540 1.760 1.490 1.700 5,644,488 +0.26(+18.06%)
Mar 17, 2011 1.420 1.500 1.360 1.440 4,476,700 -0.01(-0.69%)
Mar 16, 2011 1.620 1.680 1.390 1.450 6,176,825 -0.14(-8.81%)
Mar 15, 2011 1.520 1.730 1.510 1.590 7,699,166 -0.23(-12.64%)
Mar 14, 2011 2.060 2.190 1.750 1.820 8,032,351 -0.69(-27.49%)
Mar 11, 2011 2.400 2.510 2.350 2.510 1,186,300 +0.07(+2.87%)
Mar 10, 2011 2.380 2.530 2.200 2.440 4,287,509 +0.07(+2.95%)
Mar 09, 2011 2.630 2.650 2.370 2.370 1,287,928 -0.23(-8.85%)
Mar 08, 2011 2.570 2.680 2.470 2.600 1,366,627 +0.04(+1.56%)
Mar 07, 2011 2.560 2.590 2.370 2.560 2,411,149 +0.03(+1.19%)
Mar 04, 2011 2.670 2.710 2.530 2.530 1,263,762 -0.18(-6.64%)
Mar 03, 2011 2.680 2.720 2.650 2.710 765,727 +0.04(+1.50%)
Mar 02, 2011 2.760 2.760 2.630 2.670 832,502 -0.05(-1.84%)
Mar 01, 2011 2.860 2.860 2.700 2.720 731,713 -0.07(-2.51%)
Feb 28, 2011 2.840 2.911 2.790 2.790 1,033,627 -0.06(-2.11%)
Feb 25, 2011 2.740 2.870 2.740 2.850 1,270,992 +0.12(+4.40%)
Feb 24, 2011 2.700 2.760 2.630 2.730 1,339,704 +0.05(+1.87%)
Feb 23, 2011 2.740 2.810 2.650 2.680 1,574,049 -0.08(-2.90%)
Feb 22, 2011 2.980 2.980 2.700 2.760 2,781,578 -0.20(-6.76%)
Feb 18, 2011 3.040 3.060 2.960 2.960 860,023 -0.11(-3.58%)
Feb 17, 2011 3.080 3.100 3.030 3.070 1,114,292 -0.05(-1.60%)
Feb 16, 2011 3.180 3.180 3.080 3.120 478,797 +0.01(+0.32%)
Feb 15, 2011 3.200 3.210 3.090 3.110 796,560 -0.06(-1.89%)
Feb 14, 2011 3.150 3.220 3.130 3.170 1,035,883 +0.06(+1.93%)
Feb 11, 2011 3.060 3.130 3.060 3.110 662,782 +0.04(+1.30%)
Feb 10, 2011 3.120 3.140 3.020 3.070 726,207 -0.04(-1.29%)
Feb 09, 2011 3.260 3.260 3.098 3.110 1,437,816 -0.14(-4.31%)
Feb 08, 2011 3.170 3.250 3.090 3.250 1,031,117 +0.14(+4.50%)
Feb 07, 2011 3.080 3.140 3.030 3.110 2,416,274 -0.12(-3.72%)
Feb 04, 2011 3.230 3.340 3.200 3.230 1,998,277 +0.02(+0.62%)
Feb 03, 2011 3.220 3.260 3.140 3.210 1,016,309 -0.02(-0.62%)
Feb 02, 2011 3.290 3.320 3.150 3.230 1,741,733 -0.04(-1.22%)
Feb 01, 2011 3.360 3.370 3.170 3.270 2,767,922 +0.02(+0.62%)
Jan 31, 2011 3.120 3.330 3.080 3.250 4,511,726 +0.20(+6.56%)
Jan 28, 2011 2.910 3.060 2.840 3.050 2,599,943 +0.16(+5.54%)
Jan 27, 2011 2.980 3.040 2.860 2.890 1,664,994 -0.01(-0.34%)
Jan 26, 2011 2.780 2.900 2.770 2.900 1,353,249 +0.11(+3.94%)
Jan 25, 2011 2.820 2.830 2.730 2.790 707,797 -0.03(-1.06%)
Jan 24, 2011 2.770 2.840 2.730 2.820 803,084 +0.02(+0.71%)
Jan 21, 2011 2.810 2.880 2.750 2.800 972,069 +0.06(+2.19%)
Jan 20, 2011 2.730 2.780 2.610 2.740 1,671,631 -0.10(-3.52%)
Jan 19, 2011 3.000 3.030 2.830 2.840 1,263,185 -0.15(-5.02%)
Jan 18, 2011 3.000 3.030 2.915 2.990 1,099,409 +0.03(+1.01%)
Jan 14, 2011 2.910 2.980 2.850 2.960 932,934 +0.09(+3.14%)
Jan 13, 2011 3.050 3.050 2.870 2.870 1,958,656 -0.12(-4.01%)
Jan 12, 2011 2.830 3.050 2.810 2.990 3,028,789 +0.18(+6.41%)
Jan 11, 2011 2.710 2.820 2.710 2.810 1,163,098 +0.07(+2.55%)
Jan 10, 2011 2.630 2.780 2.480 2.740 1,986,606 +0.13(+4.98%)
Jan 07, 2011 2.830 2.830 2.580 2.610 1,806,088 -0.22(-7.77%)
Jan 06, 2011 2.940 2.950 2.810 2.830 776,955 -0.13(-4.39%)
Jan 05, 2011 2.890 2.980 2.760 2.960 1,050,695 +0.05(+1.72%)
Jan 04, 2011 3.000 3.040 2.650 2.910 2,435,037 -0.02(-0.68%)
Jan 03, 2011 3.180 3.270 2.930 2.930 2,034,121 -0.06(-2.01%)
Dec 31, 2010 3.050 3.050 2.970 2.990 1,239,436 +0.01(+0.34%)
Dec 30, 2010 2.960 3.050 2.910 2.980 2,495,101 +0.15(+5.30%)
Dec 29, 2010 2.650 2.950 2.610 2.830 2,118,824 +0.26(+10.12%)
Dec 28, 2010 2.770 2.790 2.550 2.570 754,531 -0.06(-2.28%)
Dec 27, 2010 2.700 2.770 2.610 2.630 1,140,029 -0.04(-1.50%)
Dec 23, 2010 2.470 2.700 2.380 2.670 3,036,625 +0.27(+11.25%)
Dec 22, 2010 2.480 2.480 2.370 2.400 700,017 +0.05(+2.08%)
Dec 21, 2010 2.370 2.420 2.340 2.351 701,539 -0.01(-0.23%)
Dec 20, 2010 2.400 2.420 2.320 2.356 528,835 -0.02(-0.99%)
Dec 17, 2010 2.370 2.480 2.330 2.380 966,008 +0.00(+0.00%)
Dec 16, 2010 2.180 2.400 2.180 2.380 943,657 +0.19(+8.68%)
Dec 15, 2010 2.300 2.340 2.150 2.190 979,898 -0.13(-5.60%)
Dec 14, 2010 2.410 2.450 2.260 2.320 1,338,290 -0.10(-4.13%)
Dec 13, 2010 2.290 2.490 2.290 2.420 1,967,148 +0.13(+5.68%)
Dec 10, 2010 2.280 2.290 2.200 2.290 892,188 +0.09(+4.09%)
Dec 09, 2010 2.120 2.220 2.110 2.200 757,003 +0.07(+3.29%)
Dec 08, 2010 2.280 2.310 2.090 2.130 1,936,987 -0.15(-6.58%)
Dec 07, 2010 2.350 2.380 2.260 2.280 1,874,864 +0.03(+1.33%)
Dec 06, 2010 2.350 2.350 2.230 2.250 1,024,451 +0.02(+0.89%)
Dec 03, 2010 2.300 2.350 2.170 2.230 1,675,310 -0.07(-3.04%)
Dec 02, 2010 2.310 2.380 2.250 2.300 1,967,615 +0.05(+2.22%)
Dec 01, 2010 2.270 2.450 2.141 2.250 6,067,819 +0.08(+3.69%)
Nov 30, 2010 2.000 2.290 1.950 2.170 3,174,610 +0.17(+8.50%)
Nov 29, 2010 1.990 2.020 1.920 2.000 2,160,813 +0.01(+0.50%)
Nov 26, 2010 1.860 2.030 1.860 1.990 1,957,955 +0.07(+3.65%)
Nov 24, 2010 1.850 1.920 1.920 1.920 2,940,762 +0.13(+7.51%)
Nov 23, 2010 1.650 1.800 1.600 1.786 1,174,555 +0.10(+5.67%)
Nov 22, 2010 1.710 1.730 1.640 1.690 306,589 -0.04(-2.31%)
Nov 19, 2010 1.670 1.730 1.650 1.730 533,070 +0.02(+1.41%)
Nov 18, 2010 1.580 1.710 1.580 1.706 755,599 +0.16(+10.06%)
Nov 17, 2010 1.420 1.660 1.420 1.550 845,508 +0.09(+6.16%)
Nov 16, 2010 1.520 1.520 1.380 1.460 935,133 -0.06(-3.95%)
Nov 15, 2010 1.570 1.600 1.520 1.520 451,357 -0.04(-2.56%)
Nov 12, 2010 1.650 1.650 1.530 1.560 603,065 -0.11(-6.59%)
Nov 11, 2010 1.730 1.750 1.660 1.670 449,708 -0.06(-3.47%)
Nov 10, 2010 1.730 1.730 1.590 1.730 681,181 +0.08(+4.85%)
Nov 09, 2010 1.750 1.870 1.650 1.650 2,704,432 -0.09(-5.17%)
Nov 08, 2010 1.650 1.740 1.570 1.740 2,240,503 +0.17(+10.83%)
Nov 05, 2010 1.680 1.680 1.540 1.570 1,008,573 -0.06(-3.68%)
Nov 04, 2010 1.650 1.750 1.630 1.630 1,082,491 -0.05(-2.98%)
Nov 03, 2010 1.630 1.680 1.510 1.680 1,467,974 +0.08(+5.01%)
Nov 02, 2010 1.320 1.600 1.320 1.600 1,898,489 +0.27(+20.29%)
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.