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 (%)
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%)
Mar 01, 2010 0.8000 0.8105 0.7800 0.7997 87,715 -0.00(-0.04%)
Feb 26, 2010 0.8000 0.8155 0.8000 0.8000 26,700 -0.01(-1.23%)
Feb 25, 2010 0.8300 0.8300 0.7900 0.8100 204,150 -0.01(-1.22%)
Feb 24, 2010 0.8600 0.8600 0.8200 0.8200 161,055 -0.03(-4.06%)
Feb 23, 2010 0.9200 0.9200 0.7999 0.8547 323,385 -0.01(-0.62%)
Feb 22, 2010 0.8300 0.8690 0.8200 0.8600 82,950 +0.05(+6.17%)
Feb 19, 2010 0.8000 0.8100 0.7752 0.8100 66,500 +0.03(+3.85%)
Feb 18, 2010 0.7850 0.7900 0.7751 0.7800 78,750 +0.00(+0.00%)
Feb 17, 2010 0.7900 0.7900 0.7635 0.7800 55,400 +0.00(+0.00%)
Feb 16, 2010 0.7900 0.7900 0.7700 0.7800 63,745 +0.02(+2.63%)
Feb 12, 2010 0.7500 0.7600 0.7600 0.7600 147,100 +0.01(+1.33%)
Feb 11, 2010 0.7500 0.7600 0.7390 0.7500 85,021 +0.00(+0.00%)
Feb 10, 2010 0.7610 0.7700 0.7500 0.7500 64,835 -0.02(-2.60%)
Feb 09, 2010 0.7600 0.7700 0.7600 0.7700 24,625 +0.01(+1.32%)
Feb 08, 2010 0.7700 0.7700 0.7600 0.7600 7,100 -0.01(-1.30%)
Feb 05, 2010 0.7800 0.7800 0.7600 0.7700 160,205 -0.02(-2.53%)
Feb 04, 2010 0.8100 0.8100 0.7799 0.7900 172,840 -0.02(-2.47%)
Feb 03, 2010 0.8200 0.8200 0.7910 0.8100 129,600 -0.01(-1.22%)
Feb 02, 2010 0.8100 0.8230 0.8070 0.8200 28,800 +0.02(+2.50%)
Feb 01, 2010 0.8200 0.8300 0.7900 0.8000 87,200 +0.00(+0.00%)
Jan 29, 2010 0.7900 0.9900 0.7900 0.8000 119,700 +0.02(+1.94%)
Jan 28, 2010 0.8000 0.8100 0.7798 0.7848 48,857 -0.03(-3.11%)
Jan 27, 2010 0.8000 0.8400 0.8000 0.8100 109,100 -0.02(-2.41%)
Jan 26, 2010 0.8600 0.8690 0.8300 0.8300 43,556 -0.04(-4.09%)
Jan 25, 2010 0.9000 0.9050 0.8654 0.8654 92,400 -0.04(-4.27%)
Jan 22, 2010 0.8900 0.9100 0.8900 0.9040 43,630 +0.03(+3.79%)
Jan 21, 2010 0.9300 0.9400 0.8700 0.8710 83,355 -0.06(-6.56%)
Jan 20, 2010 1.000 1.000 0.9205 0.9321 182,315 -0.06(-5.85%)
Jan 19, 2010 0.9300 0.9900 0.9252 0.9900 113,438 +0.05(+5.32%)
Jan 15, 2010 0.9200 0.9400 0.9400 0.9400 24,700 +0.01(+1.08%)
Jan 14, 2010 0.9200 0.9300 0.9100 0.9300 43,280 +0.02(+2.20%)
Jan 13, 2010 0.9300 0.9300 0.9100 0.9100 65,882 +0.00(+0.00%)
Jan 12, 2010 0.9200 0.9200 0.8843 0.9100 237,020 -0.01(-1.09%)
Jan 11, 2010 0.9200 0.9400 0.9200 0.9200 77,150 +0.00(+0.00%)
Jan 08, 2010 0.8858 0.9200 0.8700 0.9200 59,850 +0.01(+1.10%)
Jan 07, 2010 0.8900 0.9100 0.8755 0.9100 30,120 +0.01(+1.11%)
Jan 06, 2010 0.8900 0.9100 0.8801 0.9000 103,626 +0.04(+4.65%)
Jan 05, 2010 0.7800 0.8700 0.7800 0.8600 126,651 +0.07(+8.86%)
Jan 04, 2010 0.8000 0.8000 0.7800 0.7900 12,275 +0.02(+2.99%)
Dec 31, 2009 0.7600 0.7671 0.7671 0.7671 44,700 -0.00(-0.38%)
Dec 30, 2009 0.7605 0.7700 0.7600 0.7700 21,800 +0.02(+2.31%)
Dec 29, 2009 0.7600 0.7681 0.7526 0.7526 127,442 +0.00(+0.35%)
Dec 28, 2009 0.7600 0.7600 0.7500 0.7500 31,550 -0.01(-1.33%)
Dec 24, 2009 0.7800 0.7899 0.7584 0.7601 40,100 -0.01(-1.30%)
Dec 23, 2009 0.7500 0.7800 0.7500 0.7701 18,100 +0.02(+2.68%)
Dec 22, 2009 0.7599 0.7600 0.7500 0.7500 41,150 -0.01(-1.32%)
Dec 21, 2009 0.7500 0.7799 0.7500 0.7600 71,950 +0.01(+1.33%)
Dec 18, 2009 0.7600 0.7800 0.7500 0.7500 51,865 -0.01(-1.32%)
Dec 17, 2009 0.7800 0.7800 0.7600 0.7600 62,400 -0.03(-3.80%)
Dec 16, 2009 0.8000 0.8000 0.7700 0.7900 100,925 +0.01(+1.58%)
Dec 15, 2009 0.7911 0.7911 0.7700 0.7777 10,400 -0.02(-2.79%)
Dec 14, 2009 0.7800 0.8000 0.7790 0.8000 26,368 +0.03(+3.96%)
Dec 11, 2009 0.7783 0.7800 0.7686 0.7695 31,150 +0.01(+1.25%)
Dec 10, 2009 0.7900 0.8000 0.7600 0.7600 94,200 -0.02(-2.56%)
Dec 09, 2009 0.7800 0.7900 0.7800 0.7800 37,700 -0.01(-0.99%)
Dec 08, 2009 0.7900 0.7903 0.7819 0.7878 63,900 -0.01(-1.53%)
Dec 07, 2009 0.7900 0.8100 0.7810 0.8000 15,645 +0.01(+1.14%)
Dec 04, 2009 0.8000 0.8100 0.7900 0.7910 43,490 -0.01(-1.13%)
Dec 03, 2009 0.7900 0.8100 0.7800 0.8000 38,735 +0.00(+0.00%)
Dec 02, 2009 0.8200 0.8290 0.7800 0.8000 57,400 -0.03(-3.38%)
Dec 01, 2009 0.6100 0.8400 0.6100 0.8280 116,007 +0.03(+3.63%)
Nov 30, 2009 0.7800 0.8000 0.7711 0.7990 88,950 +0.02(+2.44%)
Nov 27, 2009 0.7600 0.7980 0.7411 0.7800 37,250 +0.01(+1.30%)
Nov 25, 2009 0.7500 0.7900 0.7500 0.7700 246,993 +0.00(+0.00%)
Nov 24, 2009 0.7700 0.7800 0.7500 0.7700 123,200 +0.01(+0.93%)
Nov 23, 2009 0.7700 0.7900 0.7400 0.7629 116,640 +0.00(+0.38%)
Nov 20, 2009 0.7512 0.7650 0.7500 0.7600 25,900 -0.01(-1.16%)
Nov 19, 2009 0.7600 0.7689 0.7500 0.7689 184,900 +0.00(+0.51%)
Nov 18, 2009 0.7890 0.7990 0.7650 0.7650 217,100 -0.03(-3.16%)
Nov 17, 2009 0.8000 0.8000 0.7717 0.7900 40,800 -0.02(-2.47%)
Nov 16, 2009 0.8200 0.8600 0.8099 0.8100 81,770 -0.00(-0.25%)
Nov 13, 2009 0.8000 0.8160 0.7810 0.8120 131,000 +0.02(+2.78%)
Nov 12, 2009 0.8100 0.8200 0.7900 0.7900 192,078 -0.03(-3.66%)
Nov 11, 2009 0.8400 0.8400 0.8000 0.8200 93,470 -0.02(-2.38%)
Nov 10, 2009 0.8700 0.8782 0.8400 0.8400 70,750 -0.03(-3.45%)
Nov 09, 2009 0.8800 0.8900 0.8600 0.8700 131,200 -0.00(-0.30%)
Nov 06, 2009 0.8400 0.8800 0.8300 0.8726 76,335 +0.02(+2.66%)
Nov 05, 2009 0.8450 0.8700 0.8450 0.8500 61,915 +0.01(+1.19%)
Nov 04, 2009 0.8400 0.8513 0.8300 0.8400 43,700 +0.01(+1.20%)
Nov 03, 2009 0.8110 0.8450 0.8108 0.8300 35,289 +0.02(+2.47%)
Nov 02, 2009 0.8100 0.8500 0.8100 0.8100 174,612 -0.03(-3.57%)
Oct 30, 2009 0.8400 0.8600 0.8100 0.8400 48,856 -0.00(-0.02%)
Oct 29, 2009 0.8300 0.8700 0.8300 0.8402 47,550 +0.01(+1.23%)
Oct 28, 2009 0.8800 0.8800 0.8200 0.8300 71,650 -0.05(-5.56%)
Oct 27, 2009 0.8895 0.8895 0.8692 0.8789 35,550 -0.01(-1.14%)
Oct 26, 2009 0.9500 0.9500 0.8700 0.8890 160,750 -0.05(-4.98%)
Oct 23, 2009 0.9459 0.9459 0.9356 0.9356 9,950 -0.02(-2.54%)
Oct 22, 2009 0.9800 0.9800 0.9600 0.9600 18,300 -0.02(-2.04%)
Oct 21, 2009 0.9800 0.9900 0.9622 0.9800 410,113 +0.00(+0.00%)
Oct 20, 2009 0.9500 0.9800 0.9400 0.9800 114,440 +0.05(+5.38%)
Oct 19, 2009 0.9300 0.9500 0.9289 0.9300 27,105 -0.01(-1.06%)
Oct 16, 2009 0.9500 0.9690 0.9313 0.9400 33,655 -0.01(-1.05%)
Oct 15, 2009 0.9799 0.9799 0.9500 0.9500 6,300 -0.04(-3.94%)
Oct 14, 2009 0.9900 1.000 0.9699 0.9890 129,930 +0.01(+0.92%)
Oct 13, 2009 0.9900 0.9900 0.9600 0.9800 131,937 +0.05(+5.38%)
Oct 12, 2009 0.9700 0.9800 0.9100 0.9300 37,196 -0.04(-4.12%)
Oct 09, 2009 1.000 1.000 0.9603 0.9700 47,330 -0.02(-2.02%)
Oct 08, 2009 0.9400 0.9900 0.9400 0.9900 228,574 +0.06(+6.45%)
Oct 07, 2009 0.8800 0.9300 0.8612 0.9300 103,700 +0.06(+6.90%)
Oct 06, 2009 0.8500 0.9000 0.8400 0.8700 101,000 +0.02(+2.35%)
Oct 05, 2009 0.7800 0.8500 0.7800 0.8500 19,900 +0.04(+4.94%)
Oct 02, 2009 0.8200 0.8300 0.7967 0.8100 137,940 -0.02(-2.41%)
Oct 01, 2009 0.8520 0.8600 0.8299 0.8300 102,544 -0.03(-3.49%)
Sep 30, 2009 0.8700 0.8790 0.8600 0.8600 24,675 +0.00(+0.02%)
Sep 29, 2009 0.8800 0.8800 0.8598 0.8598 69,800 -0.02(-2.30%)
Sep 28, 2009 0.8900 0.8900 0.8700 0.8800 70,094 +0.00(+0.00%)
Sep 25, 2009 0.8600 0.8950 0.8501 0.8800 768,039 +0.01(+1.15%)
Sep 24, 2009 0.8900 0.8900 0.8510 0.8700 121,780 -0.03(-3.33%)
Sep 23, 2009 0.8600 0.9090 0.8600 0.9000 115,230 +0.02(+2.27%)
Sep 22, 2009 0.8600 0.8989 0.8520 0.8800 32,834 +0.04(+4.76%)
Sep 21, 2009 0.8500 0.8590 0.8300 0.8400 56,090 -0.02(-2.33%)
Sep 18, 2009 0.8700 0.8750 0.8541 0.8600 107,694 -0.01(-1.15%)
Sep 17, 2009 0.9190 0.9480 0.8600 0.8700 255,165 +0.01(+1.15%)
Sep 16, 2009 0.8700 0.9200 0.8600 0.8601 220,500 -0.02(-2.26%)
Sep 15, 2009 0.8400 0.8800 0.8399 0.8800 122,400 +0.02(+2.44%)
Sep 14, 2009 0.8400 0.8590 0.8400 0.8590 15,673 -0.01(-1.26%)
Sep 11, 2009 0.8410 0.8700 0.8410 0.8700 103,950 +0.01(+1.16%)
Sep 10, 2009 0.9000 0.9000 0.8310 0.8600 144,925 +0.02(+2.38%)
Sep 09, 2009 0.8500 0.8600 0.8300 0.8400 27,800 -0.02(-2.20%)
Sep 08, 2009 0.8600 0.8690 0.8300 0.8589 84,070 -0.00(-0.13%)
Sep 04, 2009 0.8388 0.8600 0.8300 0.8600 134,430 +0.02(+2.63%)
Sep 03, 2009 0.8300 0.8500 0.8200 0.8380 43,200 +0.03(+3.46%)
Sep 02, 2009 0.8200 0.8500 0.8100 0.8100 181,498 -0.01(-1.22%)
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.