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 (%)
Jul 31, 2013 1.250 1.280 1.170 1.170 1,029,043 -0.08(-6.40%)
Jul 30, 2013 1.300 1.310 1.210 1.250 799,635 -0.06(-4.58%)
Jul 29, 2013 1.340 1.389 1.300 1.310 1,196,008 +0.01(+0.77%)
Jul 26, 2013 1.250 1.350 1.220 1.300 741,055 +0.02(+1.56%)
Jul 25, 2013 1.270 1.280 1.220 1.280 491,986 +0.01(+0.79%)
Jul 24, 2013 1.320 1.320 1.250 1.270 347,081 -0.04(-3.05%)
Jul 23, 2013 1.310 1.330 1.280 1.310 890,683 -0.03(-2.24%)
Jul 22, 2013 1.170 1.340 1.170 1.340 1,381,413 +0.17(+14.53%)
Jul 19, 2013 1.080 1.170 1.080 1.170 569,447 +0.09(+8.33%)
Jul 18, 2013 1.120 1.120 1.050 1.080 590,289 -0.02(-1.82%)
Jul 17, 2013 1.130 1.150 1.090 1.100 182,620 -0.02(-1.79%)
Jul 16, 2013 1.150 1.170 1.100 1.120 346,467 -0.05(-4.27%)
Jul 15, 2013 1.130 1.170 1.080 1.170 482,294 +0.01(+0.86%)
Jul 12, 2013 1.220 1.250 1.150 1.160 740,889 -0.09(-7.20%)
Jul 11, 2013 1.280 1.280 1.230 1.250 545,641 -0.02(-1.57%)
Jul 10, 2013 1.280 1.280 1.240 1.270 378,545 -0.01(-0.78%)
Jul 09, 2013 1.280 1.290 1.260 1.280 392,169 -0.01(-0.78%)
Jul 08, 2013 1.260 1.290 1.250 1.290 679,252 +0.02(+1.57%)
Jul 05, 2013 1.270 1.300 1.240 1.270 603,376 -0.04(-3.05%)
Jul 03, 2013 1.260 1.310 1.260 1.310 424,142 +0.03(+2.34%)
Jul 02, 2013 1.300 1.300 1.235 1.280 836,341 -0.05(-3.76%)
Jul 01, 2013 1.270 1.350 1.250 1.330 1,006,478 -0.01(-0.75%)
Jun 28, 2013 1.280 1.340 1.250 1.340 10,350,454 +0.05(+3.88%)
Jun 27, 2013 1.250 1.290 1.250 1.290 1,072,372 +0.07(+5.74%)
Jun 26, 2013 1.280 1.300 1.220 1.220 860,754 -0.06(-4.69%)
Jun 25, 2013 1.200 1.300 1.170 1.280 981,825 +0.09(+7.56%)
Jun 24, 2013 1.130 1.190 1.110 1.190 817,971 +0.04(+3.48%)
Jun 21, 2013 1.110 1.150 1.100 1.150 279,368 +0.04(+3.60%)
Jun 20, 2013 1.110 1.170 1.090 1.110 927,166 -0.08(-6.72%)
Jun 19, 2013 1.160 1.200 1.160 1.190 539,043 -0.01(-0.83%)
Jun 18, 2013 1.160 1.220 1.140 1.200 898,517 +0.06(+5.26%)
Jun 17, 2013 1.070 1.220 1.060 1.140 1,752,001 +0.07(+6.54%)
Jun 14, 2013 1.060 1.080 1.050 1.070 245,026 +0.00(+0.00%)
Jun 13, 2013 1.070 1.080 1.020 1.070 284,013 -0.03(-2.73%)
Jun 12, 2013 1.030 1.100 1.000 1.100 358,640 +0.07(+6.80%)
Jun 11, 2013 1.030 1.050 1.000 1.030 450,829 -0.03(-2.83%)
Jun 10, 2013 1.100 1.100 1.040 1.060 392,194 -0.02(-1.90%)
Jun 07, 2013 1.110 1.110 1.050 1.081 202,317 -0.01(-0.87%)
Jun 06, 2013 1.110 1.140 1.030 1.090 442,183 -0.05(-4.80%)
Jun 05, 2013 1.170 1.180 1.080 1.145 814,041 -0.03(-2.97%)
Jun 04, 2013 1.160 1.190 1.110 1.180 619,080 +0.05(+4.42%)
Jun 03, 2013 1.080 1.150 1.061 1.130 771,306 +0.05(+4.63%)
May 31, 2013 1.010 1.080 1.000 1.080 570,291 +0.08(+8.00%)
May 30, 2013 0.9499 1.000 0.9418 1.000 329,930 +0.05(+5.26%)
May 29, 2013 0.9200 0.9500 0.9200 0.9500 239,513 +0.03(+3.75%)
May 28, 2013 0.8907 0.9157 0.8599 0.9157 605,981 -0.01(-1.55%)
May 24, 2013 0.9150 0.9500 0.9015 0.9301 614,641 +0.01(+1.36%)
May 23, 2013 0.9000 0.9300 0.8900 0.9176 177,914 +0.03(+3.10%)
May 22, 2013 0.9000 0.9246 0.8900 0.8900 125,899 -0.01(-1.11%)
May 21, 2013 0.9100 0.9300 0.8803 0.9000 290,900 +0.00(+0.00%)
May 20, 2013 0.8800 0.9267 0.8800 0.9000 111,650 +0.00(+0.00%)
May 17, 2013 0.9270 0.9270 0.9000 0.9000 145,302 -0.03(-3.12%)
May 16, 2013 0.8990 0.9295 0.8800 0.9290 174,825 +0.05(+5.57%)
May 15, 2013 0.8981 0.9300 0.8400 0.8800 390,115 -0.00(-0.12%)
May 13, 2013 0.9300 0.9300 0.8600 0.8811 144,667 -0.04(-4.76%)
May 10, 2013 0.9000 0.9300 0.9000 0.9251 224,957 +0.03(+3.36%)
May 09, 2013 0.8900 0.9025 0.8614 0.8950 174,468 -0.02(-1.65%)
May 08, 2013 0.8512 0.9174 0.8450 0.9100 422,705 +0.04(+4.66%)
May 07, 2013 0.8500 0.8800 0.8402 0.8695 232,101 +0.03(+3.51%)
May 06, 2013 0.8400 0.8793 0.8200 0.8400 281,494 +0.01(+1.20%)
May 03, 2013 0.8000 0.8306 0.8000 0.8300 200,134 +0.03(+3.58%)
May 02, 2013 0.8100 0.8287 0.7880 0.8013 207,584 +0.00(+0.16%)
May 01, 2013 0.8200 0.8200 0.7900 0.8000 60,609 -0.02(-2.44%)
Apr 30, 2013 0.7800 0.8726 0.7800 0.8200 309,917 +0.03(+3.80%)
Apr 29, 2013 0.8032 0.8150 0.7800 0.7900 271,775 -0.02(-2.11%)
Apr 26, 2013 0.7550 0.8100 0.7632 0.8070 228,968 +0.04(+5.74%)
Apr 25, 2013 0.7500 0.7695 0.7433 0.7632 133,224 +0.00(+0.42%)
Apr 24, 2013 0.7850 0.7850 0.7401 0.7600 297,710 -0.01(-1.68%)
Apr 23, 2013 0.7800 0.7850 0.7500 0.7730 243,590 -0.01(-1.29%)
Apr 22, 2013 0.7850 0.7850 0.7700 0.7831 163,791 +0.00(+0.14%)
Apr 19, 2013 0.7700 0.7900 0.7600 0.7820 106,698 +0.00(+0.26%)
Apr 18, 2013 0.7900 0.7973 0.7521 0.7800 309,010 -0.01(-1.71%)
Apr 17, 2013 0.8200 0.8335 0.7800 0.7936 315,893 -0.03(-3.92%)
Apr 16, 2013 0.8472 0.8730 0.8150 0.8260 212,879 -0.01(-1.67%)
Apr 15, 2013 0.8679 0.8800 0.8100 0.8400 554,555 -0.08(-8.70%)
Apr 12, 2013 0.9000 0.9200 0.8900 0.9200 189,225 +0.02(+2.22%)
Apr 11, 2013 0.9000 0.9153 0.8900 0.9000 73,325 +0.01(+0.56%)
Apr 10, 2013 0.8900 0.8970 0.8600 0.8950 99,510 +0.03(+2.87%)
Apr 09, 2013 0.8900 0.9000 0.8600 0.8700 189,928 -0.03(-3.33%)
Apr 08, 2013 0.9000 0.9100 0.8800 0.9000 102,971 +0.02(+2.27%)
Apr 05, 2013 0.8800 0.8901 0.8700 0.8800 123,550 -0.02(-2.21%)
Apr 04, 2013 0.8600 0.9000 0.8600 0.8999 125,366 +0.01(+1.19%)
Apr 03, 2013 0.9189 0.9189 0.8700 0.8893 309,819 -0.02(-2.27%)
Apr 02, 2013 0.9400 0.9700 0.9000 0.9100 172,059 -0.02(-2.15%)
Apr 01, 2013 0.9492 0.9500 0.9300 0.9300 66,120 -0.04(-4.07%)
Mar 28, 2013 0.9400 0.9700 0.9302 0.9695 192,372 +0.03(+3.14%)
Mar 27, 2013 0.9100 0.9500 0.9000 0.9400 225,692 +0.03(+3.30%)
Mar 26, 2013 0.8800 0.9100 0.8800 0.9100 232,943 +0.03(+3.41%)
Mar 25, 2013 0.8900 0.9092 0.8800 0.8800 399,400 +0.00(+0.00%)
Mar 22, 2013 0.9000 0.9140 0.8735 0.8800 177,072 -0.01(-1.20%)
Mar 21, 2013 0.9100 0.9200 0.8900 0.8907 192,410 -0.03(-3.18%)
Mar 20, 2013 0.9200 0.9300 0.9103 0.9200 48,208 -0.01(-1.08%)
Mar 19, 2013 0.9000 0.9500 0.8901 0.9300 231,635 +0.03(+3.33%)
Mar 18, 2013 0.8700 0.9100 0.8700 0.9000 96,048 +0.00(+0.00%)
Mar 15, 2013 0.9000 0.9100 0.8900 0.9000 93,049 +0.00(+0.00%)
Mar 14, 2013 0.9000 0.9200 0.9000 0.9000 198,251 -0.01(-0.64%)
Mar 13, 2013 0.9100 0.9197 0.8900 0.9058 202,776 -0.00(-0.02%)
Mar 12, 2013 0.8700 0.9069 0.8700 0.9060 326,203 +0.05(+5.59%)
Mar 11, 2013 0.8000 0.8700 0.8000 0.8580 156,825 +0.04(+4.63%)
Mar 08, 2013 0.7600 0.8300 0.7600 0.8200 273,484 +0.07(+8.90%)
Mar 07, 2013 0.7500 0.7780 0.7500 0.7530 231,562 +0.00(+0.40%)
Mar 06, 2013 0.7755 0.7755 0.7315 0.7500 256,394 +0.00(+0.00%)
Mar 05, 2013 0.7800 0.7758 0.7500 0.7500 193,305 -0.03(-3.33%)
Mar 04, 2013 0.7700 0.7859 0.7630 0.7758 316,686 +0.02(+2.42%)
Mar 01, 2013 0.7600 0.7639 0.7413 0.7575 131,715 +0.00(+0.33%)
Feb 28, 2013 0.7501 0.7601 0.7300 0.7550 212,672 +0.01(+0.67%)
Feb 27, 2013 0.7600 0.7701 0.7476 0.7500 242,226 -0.01(-1.34%)
Feb 26, 2013 0.7499 0.7672 0.7351 0.7602 131,836 +0.02(+2.73%)
Feb 25, 2013 0.7600 0.7600 0.7232 0.7400 159,204 -0.01(-1.33%)
Feb 22, 2013 0.7600 0.7700 0.7500 0.7500 108,270 +0.00(+0.00%)
Feb 21, 2013 0.7300 0.7597 0.7202 0.7500 328,399 +0.02(+2.04%)
Feb 20, 2013 0.7600 0.7600 0.7301 0.7350 470,470 -0.03(-4.05%)
Feb 19, 2013 0.7800 0.7900 0.7600 0.7660 140,275 -0.00(-0.52%)
Feb 15, 2013 0.7900 0.8000 0.7700 0.7700 327,752 -0.03(-3.14%)
Feb 14, 2013 0.8000 0.8000 0.7700 0.7950 176,227 -0.01(-0.63%)
Feb 13, 2013 0.8000 0.8200 0.7750 0.8000 208,843 +0.01(+1.27%)
Feb 12, 2013 0.8500 0.8501 0.7900 0.7900 623,413 -0.06(-6.64%)
Feb 11, 2013 0.8600 0.8686 0.8400 0.8462 112,734 -0.02(-2.74%)
Feb 08, 2013 0.8999 0.8999 0.8500 0.8700 268,388 -0.03(-3.32%)
Feb 07, 2013 0.9000 0.9077 0.8744 0.8999 136,096 -0.01(-1.11%)
Feb 06, 2013 0.8900 0.9100 0.8715 0.9100 58,368 +0.03(+3.02%)
Feb 04, 2013 0.8600 0.9000 0.8600 0.8833 131,781 -0.02(-1.86%)
Feb 01, 2013 0.8700 0.9000 0.8636 0.9000 79,865 +0.01(+1.12%)
Jan 31, 2013 0.9000 0.9042 0.8692 0.8900 157,932 -0.00(-0.32%)
Jan 30, 2013 0.8800 0.9000 0.8800 0.8929 91,152 +0.00(+0.31%)
Jan 29, 2013 0.9000 0.9000 0.8612 0.8901 120,550 +0.02(+2.35%)
Jan 28, 2013 0.8810 0.9110 0.8600 0.8697 176,448 -0.01(-1.28%)
Jan 25, 2013 0.9100 0.9200 0.8800 0.8810 120,705 -0.04(-4.24%)
Jan 24, 2013 0.8901 0.9200 0.8700 0.9200 175,189 +0.02(+2.21%)
Jan 23, 2013 0.9400 0.9500 0.8900 0.9001 140,542 -0.05(-5.25%)
Jan 22, 2013 0.9300 0.9500 0.9300 0.9500 116,805 +0.02(+2.15%)
Jan 18, 2013 0.9600 0.9800 0.9300 0.9300 209,379 -0.03(-3.12%)
Jan 17, 2013 0.9100 0.9600 0.9100 0.9600 279,177 +0.04(+4.35%)
Jan 16, 2013 0.9100 0.9200 0.9037 0.9200 42,385 +0.00(+0.00%)
Jan 15, 2013 0.9100 0.9200 0.8910 0.9200 96,067 +0.02(+1.92%)
Jan 14, 2013 0.9000 0.9200 0.8900 0.9027 98,917 -0.00(-0.51%)
Jan 11, 2013 0.9189 0.9200 0.8800 0.9073 141,174 -0.01(-1.38%)
Jan 10, 2013 0.8500 0.9489 0.8500 0.9200 273,527 +0.02(+2.22%)
Jan 09, 2013 0.8550 0.9000 0.8550 0.9000 179,294 +0.04(+4.68%)
Jan 08, 2013 0.8500 0.8599 0.8300 0.8598 90,400 +0.02(+2.36%)
Jan 07, 2013 0.8600 0.8600 0.8200 0.8400 97,742 -0.01(-1.18%)
Jan 04, 2013 0.8700 0.8700 0.8300 0.8500 107,247 -0.01(-0.58%)
Jan 03, 2013 0.8700 0.8700 0.8202 0.8550 108,433 -0.01(-1.38%)
Jan 02, 2013 0.8750 0.8790 0.8506 0.8670 176,458 +0.02(+2.49%)
Dec 31, 2012 0.7900 0.8500 0.7800 0.8459 250,642 +0.04(+5.61%)
Dec 28, 2012 0.8300 0.8500 0.8010 0.8010 90,460 -0.04(-4.76%)
Dec 27, 2012 0.8400 0.8650 0.8200 0.8410 157,519 -0.02(-2.22%)
Dec 26, 2012 0.8400 0.8800 0.8100 0.8601 69,206 +0.01(+1.20%)
Dec 24, 2012 0.7110 0.8500 0.7110 0.8499 73,598 -0.00(-0.01%)
Dec 21, 2012 0.8400 0.8500 0.8020 0.8500 208,990 +0.01(+0.68%)
Dec 20, 2012 0.8200 0.8700 0.8100 0.8443 292,906 +0.02(+2.95%)
Dec 19, 2012 0.8100 0.8500 0.7900 0.8201 219,799 -0.02(-2.92%)
Dec 18, 2012 0.8000 0.9000 0.7900 0.8448 399,767 +0.05(+6.55%)
Dec 17, 2012 0.7900 0.8048 0.7694 0.7929 119,582 +0.01(+1.65%)
Dec 14, 2012 0.7500 0.7800 0.7500 0.7800 90,410 +0.02(+2.63%)
Dec 13, 2012 0.7700 0.7700 0.7000 0.7600 134,553 -0.01(-0.91%)
Dec 12, 2012 0.7698 0.7700 0.7450 0.7670 145,625 +0.01(+0.92%)
Dec 11, 2012 0.7406 0.7675 0.7406 0.7600 85,387 +0.02(+2.70%)
Dec 10, 2012 0.7700 0.7800 0.7400 0.7400 57,359 -0.02(-2.63%)
Dec 07, 2012 0.8000 0.8000 0.7500 0.7600 126,790 -0.02(-2.15%)
Dec 06, 2012 0.7610 0.7866 0.7554 0.7767 143,786 +0.01(+1.96%)
Dec 05, 2012 0.7789 0.7799 0.7600 0.7618 53,955 -0.01(-1.05%)
Dec 04, 2012 0.7700 0.7800 0.7515 0.7699 65,933 -0.02(-2.72%)
Nov 30, 2012 0.7950 0.8095 0.7800 0.7914 242,498 +0.01(+0.82%)
Nov 29, 2012 0.7700 0.8000 0.7700 0.7850 253,269 +0.02(+2.78%)
Nov 28, 2012 0.7500 0.7700 0.7300 0.7638 149,111 +0.02(+2.52%)
Nov 27, 2012 0.7450 0.7499 0.7346 0.7450 46,900 +0.00(+0.00%)
Nov 26, 2012 0.7500 0.7516 0.7350 0.7450 47,168 +0.01(+1.33%)
Nov 23, 2012 0.7300 0.7600 0.7299 0.7352 243,190 -0.01(-1.97%)
Nov 21, 2012 0.7800 0.7850 0.7452 0.7500 230,940 -0.03(-3.82%)
Nov 20, 2012 0.7998 0.7998 0.7798 0.7798 90,120 -0.01(-1.29%)
Nov 19, 2012 0.7500 0.7900 0.7500 0.7900 539,488 +0.03(+4.62%)
Nov 16, 2012 0.7600 0.7701 0.7125 0.7551 223,588 -0.00(-0.64%)
Nov 15, 2012 0.8000 0.8100 0.7228 0.7600 309,086 -0.05(-6.17%)
Nov 14, 2012 0.8500 0.8600 0.8022 0.8100 286,625 -0.05(-5.82%)
Nov 13, 2012 0.8500 0.8699 0.8413 0.8601 171,460 +0.00(+0.21%)
Nov 12, 2012 0.8500 0.8600 0.8425 0.8583 91,600 -0.00(-0.20%)
Nov 09, 2012 0.8591 0.8700 0.8500 0.8600 133,390 +0.01(+1.18%)
Nov 08, 2012 0.8500 0.8700 0.8400 0.8500 172,009 +0.00(+0.00%)
Nov 07, 2012 0.8700 0.8700 0.8341 0.8500 302,905 -0.03(-3.09%)
Nov 06, 2012 0.8700 0.8900 0.8531 0.8771 174,536 +0.02(+1.99%)
Nov 05, 2012 0.8500 0.8900 0.8490 0.8600 359,353 -0.00(-0.17%)
Nov 02, 2012 0.8950 0.9022 0.8600 0.8615 126,290 -0.04(-4.17%)
Nov 01, 2012 0.9199 0.9199 0.8635 0.8990 112,200 -0.01(-1.21%)
Oct 31, 2012 0.8750 0.9100 0.8500 0.9100 248,133 +0.02(+1.68%)
Oct 26, 2012 0.8700 0.8950 0.8950 0.8950 55,100 +0.03(+2.87%)
Oct 25, 2012 0.8800 0.8800 0.8600 0.8700 214,614 +0.00(+0.00%)
Oct 24, 2012 0.8800 0.8900 0.8550 0.8700 136,838 -0.01(-1.14%)
Oct 23, 2012 0.9000 0.9000 0.8500 0.8800 305,560 -0.05(-4.89%)
Oct 19, 2012 0.9500 0.9500 0.9120 0.9252 279,622 -0.02(-2.61%)
Oct 18, 2012 0.9700 0.9800 0.9500 0.9500 127,761 -0.02(-2.06%)
Oct 17, 2012 0.9825 1.000 0.9500 0.9700 216,115 -0.01(-1.27%)
Oct 16, 2012 0.9800 1.000 0.9800 0.9825 356,501 +0.00(+0.26%)
Oct 15, 2012 1.010 1.010 0.9716 0.9800 238,302 -0.02(-2.00%)
Oct 12, 2012 1.010 1.030 1.000 1.000 123,250 -0.01(-0.99%)
Oct 11, 2012 0.9900 1.030 0.9900 1.010 170,310 +0.00(+0.00%)
Oct 10, 2012 1.010 1.020 1.000 1.010 134,906 +0.00(+0.00%)
Oct 09, 2012 1.050 1.070 1.010 1.010 230,833 -0.04(-3.81%)
Oct 08, 2012 1.020 1.080 1.020 1.050 364,694 +0.04(+3.96%)
Oct 05, 2012 0.9500 1.060 0.9500 1.010 615,406 +0.06(+6.32%)
Oct 04, 2012 0.9800 0.9800 0.9500 0.9500 87,715 -0.04(-4.03%)
Oct 03, 2012 0.9800 0.9899 0.9600 0.9899 81,700 +0.04(+4.20%)
Oct 02, 2012 0.9600 0.9800 0.9500 0.9500 86,661 -0.02(-2.06%)
Oct 01, 2012 0.9900 1.030 0.9450 0.9700 306,790 -0.02(-2.02%)
Sep 28, 2012 0.9611 0.9900 0.9611 0.9900 40,878 +0.02(+2.06%)
Sep 27, 2012 0.9800 1.000 0.9650 0.9700 138,729 -0.01(-1.02%)
Sep 26, 2012 1.020 1.020 0.9700 0.9800 213,339 -0.02(-2.00%)
Sep 25, 2012 1.020 1.050 0.9900 1.000 346,559 +0.00(+0.00%)
Sep 24, 2012 0.9900 1.040 0.9900 1.000 808,440 +0.00(+0.00%)
Sep 21, 2012 0.9700 1.021 0.9550 1.000 701,697 +0.05(+5.26%)
Sep 20, 2012 1.010 1.020 0.9500 0.9500 386,133 -0.06(-5.94%)
Sep 19, 2012 1.040 1.040 1.010 1.010 335,351 -0.03(-2.88%)
Sep 18, 2012 0.9900 1.045 0.9801 1.040 537,622 +0.04(+4.01%)
Sep 17, 2012 0.9800 1.000 0.9799 0.9999 237,614 +0.00(+0.44%)
Sep 14, 2012 1.000 1.030 0.9770 0.9955 523,450 -0.02(-2.40%)
Sep 13, 2012 1.010 1.020 0.9800 1.020 122,750 +0.02(+2.00%)
Sep 12, 2012 0.9800 1.000 0.9800 1.000 61,150 +0.01(+1.02%)
Sep 11, 2012 0.9923 1.010 0.9700 0.9899 99,838 +0.00(+0.21%)
Sep 10, 2012 1.000 1.008 0.9644 0.9878 101,756 +0.00(+0.28%)
Sep 07, 2012 0.9700 0.9900 0.9500 0.9850 177,091 -0.00(-0.10%)
Sep 06, 2012 0.9900 0.9901 0.9700 0.9860 177,384 -0.01(-1.39%)
Sep 05, 2012 1.000 1.020 0.9850 0.9999 299,338 -0.01(-1.00%)
Sep 04, 2012 0.9700 1.020 0.9700 1.010 184,721 +0.00(+0.00%)
Aug 31, 2012 1.010 1.010 0.9900 1.010 72,472 +0.01(+1.05%)
Aug 30, 2012 1.040 1.040 0.9828 0.9995 272,901 -0.06(-5.71%)
Aug 29, 2012 1.050 1.070 1.020 1.060 329,897 +0.03(+2.91%)
Aug 27, 2012 1.050 1.070 1.030 1.030 164,750 -0.04(-3.74%)
Aug 24, 2012 1.050 1.070 1.040 1.070 263,560 +0.02(+1.90%)
Aug 23, 2012 1.090 1.090 1.040 1.050 322,003 -0.04(-3.67%)
Aug 22, 2012 1.050 1.090 1.030 1.090 318,000 +0.03(+2.83%)
Aug 21, 2012 1.140 1.180 0.9300 1.060 679,153 -0.10(-8.62%)
Aug 20, 2012 1.200 1.230 1.120 1.160 1,324,609 +0.01(+0.87%)
Aug 17, 2012 1.020 1.230 1.020 1.150 1,049,070 +0.13(+12.75%)
Aug 16, 2012 0.9700 1.030 0.9400 1.020 757,352 +0.06(+6.25%)
Aug 15, 2012 0.9300 0.9700 0.9100 0.9600 243,299 +0.02(+2.13%)
Aug 14, 2012 0.9200 0.9400 0.8920 0.9400 84,256 +0.00(+0.00%)
Aug 13, 2012 0.9410 1.020 0.9200 0.9400 135,008 +0.00(+0.03%)
Aug 10, 2012 0.9400 0.9400 0.9005 0.9397 90,103 +0.02(+1.92%)
Aug 09, 2012 0.9203 0.9480 0.9145 0.9220 389,090 -0.01(-1.02%)
Aug 08, 2012 0.9300 0.9500 0.9200 0.9315 179,982 -0.01(-1.43%)
Aug 07, 2012 0.9100 0.9500 0.8906 0.9450 127,335 +0.03(+3.85%)
Aug 06, 2012 0.9000 0.9200 0.8903 0.9100 77,365 +0.01(+1.11%)
Aug 03, 2012 0.8600 0.9000 0.8525 0.9000 259,751 +0.04(+5.24%)
Aug 02, 2012 0.8300 0.8600 0.8300 0.8552 152,791 +0.01(+0.61%)
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.