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: 8:00 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 (%)
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%)
Nov 01, 2010 1.350 1.430 1.330 1.330 514,333 -0.02(-1.48%)
Oct 29, 2010 1.400 1.400 1.350 1.350 194,159 -0.05(-3.57%)
Oct 28, 2010 1.410 1.450 1.370 1.400 322,054 +0.00(+0.00%)
Oct 27, 2010 1.470 1.480 1.310 1.400 539,911 +0.00(+0.00%)
Oct 25, 2010 1.360 1.430 1.360 1.400 486,934 +0.07(+5.26%)
Oct 22, 2010 1.340 1.360 1.300 1.330 335,533 +0.01(+0.76%)
Oct 21, 2010 1.480 1.480 1.280 1.320 728,700 -0.07(-5.04%)
Oct 20, 2010 1.240 1.400 1.240 1.390 1,350,481 +0.15(+12.10%)
Oct 19, 2010 1.300 1.300 1.220 1.240 455,405 -0.06(-4.62%)
Oct 18, 2010 1.260 1.320 1.240 1.300 748,666 +0.05(+4.00%)
Oct 15, 2010 1.190 1.280 1.190 1.250 729,639 +0.07(+5.93%)
Oct 14, 2010 1.100 1.250 1.100 1.180 907,296 +0.06(+5.15%)
Oct 13, 2010 1.160 1.160 1.100 1.122 294,633 +0.00(+0.20%)
Oct 12, 2010 1.110 1.120 1.060 1.120 384,216 +0.01(+0.90%)
Oct 11, 2010 1.200 1.200 1.000 1.110 563,074 +0.13(+13.79%)
Oct 08, 2010 0.9755 1.020 0.9635 0.9755 388,359 -0.03(-3.42%)
Oct 07, 2010 1.200 1.200 0.9900 1.010 203,126 -0.02(-1.94%)
Oct 06, 2010 1.010 1.060 0.9800 1.030 206,935 +0.03(+2.95%)
Oct 05, 2010 1.070 1.090 1.000 1.000 228,210 -0.05(-4.71%)
Oct 04, 2010 1.100 1.100 1.000 1.050 494,941 -0.02(-1.87%)
Oct 01, 2010 1.070 1.070 0.9990 1.070 590,246 +0.08(+8.08%)
Sep 30, 2010 0.9508 1.010 0.9500 0.9900 310,762 +0.03(+2.86%)
Sep 29, 2010 0.9700 0.9700 0.9401 0.9625 290,287 -0.00(-0.36%)
Sep 28, 2010 0.9500 0.9700 0.9411 0.9660 113,452 +0.02(+1.68%)
Sep 27, 2010 0.9268 0.9713 0.9268 0.9500 399,324 +0.02(+2.70%)
Sep 24, 2010 0.9500 0.9788 0.9200 0.9250 324,832 -0.01(-1.60%)
Sep 23, 2010 0.9090 0.9635 0.9000 0.9400 762,583 +0.04(+4.44%)
Sep 22, 2010 0.9171 0.9200 0.8900 0.9000 391,441 -0.01(-1.09%)
Sep 21, 2010 0.8403 0.9100 0.8400 0.9099 1,066,175 +0.05(+6.42%)
Sep 20, 2010 0.8500 0.8590 0.8400 0.8550 77,750 +0.01(+0.59%)
Sep 17, 2010 0.8500 0.8690 0.8400 0.8500 418,486 -0.04(-4.47%)
Sep 15, 2010 0.8620 0.8999 0.8490 0.8898 554,300 +0.02(+2.28%)
Sep 14, 2010 0.8700 0.8700 0.8514 0.8700 112,900 +0.00(+0.00%)
Sep 13, 2010 0.8800 0.8800 0.8502 0.8700 72,700 +0.02(+2.35%)
Sep 10, 2010 0.8700 0.8700 0.8500 0.8500 56,900 -0.02(-2.31%)
Sep 09, 2010 0.8800 0.8949 0.8700 0.8701 21,800 -0.03(-3.32%)
Sep 08, 2010 0.9200 0.9200 0.8500 0.9000 57,150 +0.03(+3.45%)
Sep 07, 2010 0.8800 0.8940 0.8500 0.8700 61,250 -0.01(-1.14%)
Sep 03, 2010 0.9000 0.9000 0.8605 0.8800 58,855 -0.02(-1.93%)
Sep 02, 2010 0.8300 0.8973 0.8218 0.8973 146,180 +0.08(+9.25%)
Sep 01, 2010 0.8203 0.8280 0.8050 0.8213 122,330 -0.01(-1.05%)
Aug 31, 2010 0.8200 0.8300 0.8200 0.8300 73,810 +0.00(+0.56%)
Aug 30, 2010 0.8300 0.8300 0.8200 0.8254 15,800 -0.00(-0.19%)
Aug 27, 2010 0.8270 0.8300 0.8050 0.8270 151,369 -0.00(-0.36%)
Aug 26, 2010 0.8500 0.8500 0.8179 0.8300 54,440 +0.00(+0.00%)
Aug 25, 2010 0.8121 0.8300 0.8030 0.8300 45,704 +0.01(+0.96%)
Aug 24, 2010 0.8000 0.8300 0.8000 0.8221 84,050 +0.00(+0.26%)
Aug 23, 2010 0.8050 0.8314 0.8050 0.8200 47,701 -0.01(-1.07%)
Aug 20, 2010 0.8000 0.8290 0.8000 0.8289 76,050 +0.01(+1.09%)
Aug 19, 2010 0.8003 0.8200 0.8000 0.8200 24,300 -0.01(-1.09%)
Aug 18, 2010 0.8299 0.8300 0.8119 0.8290 17,566 +0.00(+0.00%)
Aug 17, 2010 0.8200 0.8290 0.7971 0.8290 128,000 +0.03(+3.62%)
Aug 16, 2010 0.8000 0.8282 0.7950 0.8000 69,325 -0.03(-3.60%)
Aug 13, 2010 0.8299 0.8390 0.8299 0.8299 18,960 -0.02(-2.18%)
Aug 12, 2010 0.8100 0.8500 0.8000 0.8484 28,641 +0.04(+4.74%)
Aug 11, 2010 0.8400 0.8400 0.8100 0.8100 70,400 -0.03(-3.57%)
Aug 10, 2010 0.8400 0.8400 0.8400 0.8400 44,600 -0.01(-1.18%)
Aug 09, 2010 0.8401 0.8601 0.8400 0.8500 23,520 +0.01(+1.19%)
Aug 06, 2010 0.8400 0.8662 0.8400 0.8400 45,820 -0.01(-1.18%)
Aug 05, 2010 0.8800 0.8800 0.8475 0.8500 57,750 -0.03(-3.41%)
Aug 04, 2010 0.8500 0.8800 0.8500 0.8800 41,652 +0.03(+3.53%)
Aug 03, 2010 0.8800 0.8800 0.8447 0.8500 33,400 -0.01(-1.16%)
Aug 02, 2010 0.8700 0.8800 0.8500 0.8600 33,283 -0.01(-1.04%)
Jul 30, 2010 0.8690 0.8690 0.8600 0.8690 20,415 +0.01(+1.05%)
Jul 29, 2010 0.8600 0.8730 0.8500 0.8600 73,986 +0.00(+0.00%)
Jul 28, 2010 0.8600 0.8800 0.8500 0.8600 68,540 -0.02(-2.27%)
Jul 27, 2010 0.8300 0.8800 0.8300 0.8800 189,596 +0.03(+3.61%)
Jul 26, 2010 0.7900 0.8493 0.7900 0.8493 55,450 +0.06(+7.51%)
Jul 23, 2010 0.7900 0.7900 0.7765 0.7900 23,000 -0.01(-1.25%)
Jul 22, 2010 0.7600 0.8000 0.7501 0.8000 32,462 +0.03(+4.29%)
Jul 21, 2010 0.7699 0.7700 0.7560 0.7671 25,100 +0.01(+0.93%)
Jul 20, 2010 0.7500 0.7624 0.7403 0.7600 23,300 +0.01(+1.33%)
Jul 19, 2010 0.7485 0.7525 0.7400 0.7500 45,125 +0.01(+0.97%)
Jul 16, 2010 0.7428 0.7680 0.7428 0.7428 19,600 -0.03(-3.88%)
Jul 15, 2010 0.7640 0.7728 0.7567 0.7728 49,960 +0.00(+0.49%)
Jul 14, 2010 0.7800 0.7801 0.7484 0.7690 53,102 -0.01(-1.41%)
Jul 13, 2010 0.7500 0.7990 0.7500 0.7800 57,440 +0.02(+2.90%)
Jul 12, 2010 0.7700 0.7700 0.7345 0.7580 47,700 -0.00(-0.26%)
Jul 09, 2010 0.7600 0.7600 0.7500 0.7600 17,975 +0.03(+3.40%)
Jul 08, 2010 0.7800 0.7900 0.7300 0.7350 103,356 -0.04(-4.71%)
Jul 07, 2010 0.7600 0.7713 0.7412 0.7713 116,560 +0.01(+1.74%)
Jul 06, 2010 0.7600 0.7601 0.7400 0.7581 36,794 -0.01(-1.55%)
Jul 02, 2010 0.7700 0.7700 0.7300 0.7700 68,559 +0.02(+2.67%)
Jul 01, 2010 0.7600 0.7600 0.7400 0.7500 189,749 -0.03(-3.85%)
Jun 30, 2010 0.8000 0.8000 0.7800 0.7800 182,010 -0.01(-1.27%)
Jun 29, 2010 0.8000 0.8000 0.7800 0.7900 315,600 -0.05(-6.50%)
Jun 25, 2010 0.8449 0.8700 0.8328 0.8449 63,500 -0.01(-0.60%)
Jun 24, 2010 0.8300 0.8531 0.8248 0.8500 175,225 +0.00(+0.01%)
Jun 23, 2010 0.8500 0.8600 0.8200 0.8499 101,364 -0.01(-1.17%)
Jun 22, 2010 0.8800 0.8900 0.8500 0.8600 146,489 -0.00(-0.34%)
Jun 21, 2010 0.8700 0.8901 0.8629 0.8629 53,210 -0.02(-2.77%)
Jun 18, 2010 0.8875 0.9000 0.8500 0.8875 223,427 -0.01(-1.39%)
Jun 17, 2010 0.9000 0.9000 0.8900 0.9000 78,685 +0.01(+1.12%)
Jun 16, 2010 0.9100 0.9100 0.8800 0.8900 147,483 -0.02(-2.20%)
Jun 15, 2010 0.9100 0.9100 0.9000 0.9100 32,800 +0.01(+1.11%)
Jun 14, 2010 0.8913 0.9100 0.8900 0.9000 68,339 +0.00(+0.55%)
Jun 11, 2010 0.9000 0.9000 0.8900 0.8951 30,030 -0.01(-0.82%)
Jun 10, 2010 0.8900 0.9050 0.8900 0.9025 72,367 +0.01(+1.56%)
Jun 09, 2010 0.8800 0.9000 0.8750 0.8886 36,230 +0.02(+1.85%)
Jun 08, 2010 0.8900 0.8900 0.8651 0.8725 78,000 -0.01(-0.85%)
Jun 07, 2010 0.9000 0.9000 0.8800 0.8800 129,100 -0.02(-2.22%)
Jun 04, 2010 0.9000 0.9243 0.9000 0.9000 122,800 -0.04(-3.86%)
Jun 03, 2010 0.9300 0.9400 0.9100 0.9361 77,287 -0.00(-0.41%)
Jun 02, 2010 0.9400 0.9689 0.9100 0.9400 334,059 +0.04(+4.44%)
Jun 01, 2010 1.000 1.000 0.9000 0.9000 235,293 -0.05(-5.26%)
May 28, 2010 0.9500 0.9500 0.9149 0.9500 315,420 +0.03(+3.23%)
May 27, 2010 0.9000 0.9300 0.9000 0.9203 534,269 +0.01(+1.13%)
May 26, 2010 0.8999 0.9100 0.8700 0.9100 350,600 +0.05(+5.81%)
May 25, 2010 0.8400 0.8900 0.8400 0.8600 397,407 -0.04(-4.46%)
May 24, 2010 0.9200 0.9500 0.9001 0.9001 87,880 +0.01(+1.13%)
May 21, 2010 0.8800 0.9100 0.8633 0.8900 671,403 +0.00(+0.00%)
May 20, 2010 0.9000 0.9027 0.8900 0.8900 535,485 -0.08(-8.25%)
May 19, 2010 1.030 1.040 0.9400 0.9700 476,510 -0.07(-6.73%)
May 18, 2010 0.9600 1.060 0.9600 1.040 802,658 +0.08(+8.22%)
May 17, 2010 0.9800 0.9800 0.9400 0.9610 213,070 +0.00(+0.10%)
May 14, 2010 0.9600 0.9650 0.9400 0.9600 68,428 -0.02(-2.04%)
May 13, 2010 0.9950 0.9950 0.9700 0.9800 232,900 -0.01(-1.01%)
May 12, 2010 0.9800 0.9900 0.9700 0.9900 149,971 +0.01(+1.02%)
May 11, 2010 0.9600 0.9800 0.9600 0.9800 224,269 +0.02(+2.08%)
May 10, 2010 0.9420 0.9600 0.9399 0.9600 164,799 +0.01(+1.05%)
May 07, 2010 0.9300 0.9500 0.8900 0.9500 250,605 +0.01(+0.53%)
May 06, 2010 0.9600 0.9605 0.8900 0.9450 359,115 +0.01(+0.53%)
May 05, 2010 0.9500 0.9665 0.9400 0.9400 255,531 -0.00(-0.27%)
May 04, 2010 0.9400 0.9545 0.9200 0.9425 278,165 +0.00(+0.27%)
May 03, 2010 0.9100 0.9440 0.9100 0.9400 70,150 +0.02(+2.17%)
Apr 30, 2010 0.9100 0.9300 0.9100 0.9200 52,500 +0.01(+1.10%)
Apr 29, 2010 0.9000 0.9500 0.9000 0.9100 46,500 -0.01(-1.09%)
Apr 28, 2010 0.9200 0.9428 0.9200 0.9200 53,300 +0.02(+2.22%)
Apr 27, 2010 0.9166 0.9273 0.9000 0.9000 71,544 -0.03(-3.23%)
Apr 26, 2010 0.9300 0.9431 0.9105 0.9300 94,774 +0.00(+0.00%)
Apr 23, 2010 0.8900 0.9300 0.8900 0.9300 46,610 +0.01(+1.10%)
Apr 22, 2010 0.8800 0.9199 0.8800 0.9199 77,288 +0.02(+1.89%)
Apr 21, 2010 0.9100 0.9100 0.9000 0.9028 61,788 -0.02(-1.87%)
Apr 20, 2010 0.9300 0.9300 0.9000 0.9200 77,100 -0.02(-2.11%)
Apr 19, 2010 0.9500 0.9500 0.9031 0.9398 110,464 -0.00(-0.02%)
Apr 16, 2010 0.9300 0.9400 0.9000 0.9400 64,000 +0.00(+0.00%)
Apr 15, 2010 0.8900 0.9400 0.8900 0.9400 173,580 +0.01(+1.08%)
Apr 14, 2010 0.9000 0.9300 0.8977 0.9300 142,692 +0.02(+2.20%)
Apr 13, 2010 0.8900 0.9100 0.8800 0.9100 58,552 +0.00(+0.00%)
Apr 12, 2010 0.9300 0.9500 0.9000 0.9100 202,862 -0.02(-2.15%)
Apr 09, 2010 0.9200 0.9300 0.9200 0.9300 149,338 +0.00(+0.00%)
Apr 08, 2010 0.9600 0.9600 0.9250 0.9300 102,525 -0.01(-1.16%)
Apr 07, 2010 0.9000 0.9500 0.9000 0.9409 323,726 +0.07(+7.53%)
Apr 06, 2010 0.8500 0.8899 0.8500 0.8750 173,240 +0.03(+2.94%)
Apr 05, 2010 0.8500 0.8551 0.8426 0.8500 61,188 +0.00(+0.00%)
Apr 01, 2010 0.8200 0.8500 0.8500 0.8500 32,400 +0.01(+1.19%)
Mar 31, 2010 0.8500 0.8500 0.8300 0.8400 69,800 +0.00(+0.00%)
Mar 30, 2010 0.8400 0.8600 0.8400 0.8400 33,720 +0.00(+0.00%)
Mar 29, 2010 0.8300 0.8600 0.8300 0.8400 74,699 +0.01(+1.20%)
Mar 26, 2010 0.8200 0.8400 0.8200 0.8300 10,500 +0.00(+0.46%)
Mar 25, 2010 0.8500 0.8500 0.8196 0.8262 26,000 -0.00(-0.46%)
Mar 24, 2010 0.8000 0.8300 0.7911 0.8300 52,100 +0.03(+3.75%)
Mar 23, 2010 0.8175 0.8175 0.8000 0.8000 25,490 -0.01(-1.10%)
Mar 22, 2010 0.8200 0.8200 0.7815 0.8089 54,760 -0.00(-0.23%)
Mar 19, 2010 0.7837 0.8116 0.7837 0.8108 128,250 -0.01(-1.72%)
Mar 18, 2010 0.8076 0.8250 0.8076 0.8250 237,690 +0.01(+1.23%)
Mar 17, 2010 0.7900 0.8181 0.7888 0.8150 117,170 +0.03(+3.26%)
Mar 16, 2010 0.8100 0.8100 0.7806 0.7893 26,900 -0.00(-0.09%)
Mar 15, 2010 0.7935 0.8000 0.7900 0.7900 24,900 -0.02(-2.32%)
Mar 12, 2010 0.8000 0.8100 0.8000 0.8088 21,827 +0.00(+0.22%)
Mar 11, 2010 0.8000 0.8070 0.8000 0.8070 18,800 +0.01(+0.88%)
Mar 10, 2010 0.8000 0.8023 0.8000 0.8000 139,600 +0.00(+0.00%)
Mar 09, 2010 0.8000 0.8100 0.7912 0.8000 85,000 +0.01(+1.06%)
Mar 08, 2010 0.7600 0.7968 0.7569 0.7916 356,150 +0.01(+1.49%)
Mar 05, 2010 0.7718 0.7999 0.7718 0.7800 235,636 +0.01(+1.05%)
Mar 04, 2010 0.7900 0.8000 0.7718 0.7719 87,300 -0.03(-3.51%)
Mar 03, 2010 0.8163 0.8193 0.8000 0.8000 235,070 -0.01(-1.23%)
Mar 02, 2010 0.8000 0.8101 0.7903 0.8100 111,550 +0.01(+1.29%)
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.