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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 01, 2009 0.8500 0.8500 0.8200 0.8200 36,275 -0.02(-2.38%)
Aug 31, 2009 0.8500 0.8500 0.8100 0.8400 102,343 +0.01(+1.20%)
Aug 28, 2009 0.8400 0.8404 0.8300 0.8300 20,500 -0.00(-0.48%)
Aug 27, 2009 0.8300 0.8500 0.8100 0.8340 45,438 +0.01(+1.21%)
Aug 26, 2009 0.8400 0.8489 0.8100 0.8240 108,580 -0.01(-0.72%)
Aug 25, 2009 0.8900 0.8900 0.8300 0.8300 83,621 -0.05(-5.51%)
Aug 24, 2009 0.8900 0.8901 0.8678 0.8784 54,892 -0.00(-0.18%)
Aug 21, 2009 0.8700 0.8890 0.8656 0.8800 118,700 +0.01(+1.15%)
Aug 20, 2009 0.8800 0.8800 0.8500 0.8700 119,930 +0.00(+0.00%)
Aug 19, 2009 0.8700 0.8700 0.8600 0.8700 32,150 +0.00(+0.00%)
Aug 18, 2009 0.8700 0.8890 0.8700 0.8700 22,800 +0.01(+1.16%)
Aug 17, 2009 0.9000 0.9000 0.8600 0.8600 215,083 -0.05(-5.49%)
Aug 14, 2009 0.9300 0.9300 0.9100 0.9100 106,600 -0.02(-2.15%)
Aug 13, 2009 0.9200 0.9399 0.9100 0.9300 44,300 +0.02(+2.20%)
Aug 12, 2009 0.9200 0.9900 0.8900 0.9100 574,279 -0.03(-3.18%)
Aug 11, 2009 0.9600 1.000 0.9200 0.9399 70,415 -0.04(-4.09%)
Aug 10, 2009 1.000 1.070 0.9621 0.9800 118,650 -0.03(-2.97%)
Aug 07, 2009 0.9400 1.050 0.8700 1.010 363,345 +0.04(+4.12%)
Aug 06, 2009 0.9400 0.9701 0.9311 0.9700 232,743 +0.04(+4.62%)
Aug 05, 2009 0.9499 0.9499 0.9250 0.9272 36,250 -0.00(-0.49%)
Aug 04, 2009 0.9300 0.9600 0.9300 0.9318 58,943 +0.00(+0.19%)
Aug 03, 2009 0.9300 0.9400 0.9300 0.9300 11,000 +0.01(+1.09%)
Jul 31, 2009 0.9200 0.9290 0.9182 0.9200 22,774 -0.01(-1.08%)
Jul 30, 2009 0.9200 0.9680 0.9200 0.9300 23,100 +0.02(+1.64%)
Jul 29, 2009 0.9200 0.9200 0.9100 0.9150 11,150 -0.01(-0.54%)
Jul 28, 2009 0.9500 0.9600 0.9200 0.9200 91,445 -0.05(-5.15%)
Jul 27, 2009 0.9216 0.9700 0.9212 0.9700 59,334 +0.03(+3.19%)
Jul 24, 2009 0.9500 0.9500 0.9200 0.9400 10,800 -0.01(-1.05%)
Jul 23, 2009 0.9200 0.9690 0.9200 0.9500 44,000 +0.04(+4.28%)
Jul 22, 2009 0.9500 0.9500 0.9110 0.9110 12,158 -0.06(-6.08%)
Jul 21, 2009 0.8600 0.9800 0.8600 0.9700 22,500 +0.02(+2.11%)
Jul 20, 2009 0.9500 0.9700 0.9500 0.9500 21,900 +0.00(+0.00%)
Jul 17, 2009 0.9400 0.9500 0.9200 0.9500 65,260 +0.01(+1.41%)
Jul 16, 2009 0.9400 0.9796 0.9127 0.9368 35,550 -0.00(-0.34%)
Jul 15, 2009 0.8800 0.9600 0.8800 0.9400 56,950 +0.04(+4.44%)
Jul 14, 2009 0.8500 0.9000 0.8465 0.9000 26,050 +0.06(+7.14%)
Jul 13, 2009 0.8300 0.8400 0.8265 0.8400 12,000 +0.00(+0.02%)
Jul 10, 2009 0.8200 0.8398 0.8197 0.8398 59,600 -0.00(-0.02%)
Jul 09, 2009 0.8100 0.8400 0.8000 0.8400 22,940 +0.04(+4.88%)
Jul 08, 2009 0.8100 0.8400 0.7990 0.8009 79,712 -0.03(-3.51%)
Jul 07, 2009 0.8200 0.8585 0.8168 0.8300 44,874 -0.01(-1.19%)
Jul 06, 2009 0.8000 0.8400 0.8000 0.8400 45,930 +0.02(+2.44%)
Jul 02, 2009 0.8100 0.8600 0.7900 0.8200 95,000 -0.05(-5.75%)
Jul 01, 2009 0.8000 0.8700 0.8000 0.8700 69,125 +0.08(+10.13%)
Jun 30, 2009 0.8000 0.8100 0.7500 0.7900 177,987 -0.02(-2.47%)
Jun 29, 2009 0.8100 0.8199 0.8000 0.8100 26,410 -0.01(-1.22%)
Jun 26, 2009 0.8400 0.8400 0.8100 0.8200 18,300 -0.02(-2.26%)
Jun 25, 2009 0.7999 0.8490 0.7900 0.8390 107,300 +0.07(+8.96%)
Jun 24, 2009 0.7600 0.7900 0.7600 0.7700 49,900 +0.02(+2.67%)
Jun 23, 2009 0.7200 0.7680 0.7099 0.7500 241,373 +0.02(+2.74%)
Jun 22, 2009 0.8000 0.8000 0.7300 0.7300 301,583 -0.08(-9.88%)
Jun 19, 2009 0.8100 0.8200 0.8100 0.8100 97,510 +0.01(+1.25%)
Jun 18, 2009 0.8400 0.8490 0.8000 0.8000 160,743 -0.03(-3.61%)
Jun 17, 2009 0.8700 0.8990 0.8252 0.8300 145,605 -0.06(-6.74%)
Jun 16, 2009 0.9500 0.9701 0.8800 0.8900 138,700 -0.04(-4.30%)
Jun 15, 2009 1.020 1.020 0.9300 0.9300 40,000 -0.06(-5.97%)
Jun 12, 2009 1.050 1.120 0.9400 0.9890 131,750 -0.01(-1.09%)
Jun 11, 2009 1.000 1.013 0.9700 0.9999 139,400 +0.03(+3.08%)
Jun 10, 2009 1.010 1.010 0.9700 0.9700 104,120 -0.04(-3.96%)
Jun 09, 2009 1.010 1.010 0.9800 1.010 156,300 +0.01(+1.00%)
Jun 08, 2009 1.020 1.020 0.9700 1.000 91,433 -0.02(-1.95%)
Jun 05, 2009 1.040 1.040 1.010 1.020 44,030 -0.03(-2.87%)
Jun 04, 2009 1.000 1.070 1.000 1.050 77,198 +0.01(+0.96%)
Jun 03, 2009 1.070 1.078 0.9950 1.040 57,201 -0.05(-4.59%)
Jun 02, 2009 1.150 1.150 1.080 1.090 63,710 +0.00(+0.00%)
Jun 01, 2009 1.110 1.110 1.070 1.090 175,500 -0.01(-0.91%)
May 29, 2009 1.140 1.140 1.020 1.100 180,030 +0.06(+5.77%)
May 28, 2009 0.9600 1.040 0.9600 1.040 82,095 +0.10(+10.64%)
May 27, 2009 1.020 1.030 0.9300 0.9400 225,850 -0.07(-6.93%)
May 26, 2009 1.020 1.060 1.010 1.010 217,378 -0.04(-3.82%)
May 22, 2009 1.060 1.080 1.050 1.050 54,700 -0.01(-0.93%)
May 21, 2009 1.070 1.090 1.060 1.060 15,275 -0.03(-2.75%)
May 20, 2009 1.100 1.150 1.080 1.090 134,600 +0.00(+0.00%)
May 19, 2009 1.020 1.110 1.020 1.090 104,511 +0.10(+10.10%)
May 18, 2009 0.9900 1.080 0.9900 0.9900 34,850 +0.00(+0.00%)
May 15, 2009 1.030 1.040 0.9900 0.9900 112,010 -0.04(-3.88%)
May 14, 2009 1.030 1.040 0.9999 1.030 384,500 +0.00(+0.00%)
May 13, 2009 1.130 1.180 1.000 1.030 185,863 -0.12(-10.43%)
May 12, 2009 1.100 1.180 1.090 1.150 1,024,400 +0.07(+6.48%)
May 11, 2009 1.030 1.080 1.000 1.080 107,826 +0.04(+3.85%)
May 08, 2009 1.000 1.040 0.9900 1.040 90,830 +0.05(+4.52%)
May 07, 2009 1.080 1.080 0.9899 0.9950 523,123 -0.05(-4.33%)
May 06, 2009 1.000 1.050 0.9900 1.040 274,250 +0.06(+6.12%)
May 05, 2009 1.050 1.050 0.9529 0.9800 76,950 -0.06(-5.77%)
May 04, 2009 1.030 1.050 1.030 1.040 321,882 +0.09(+9.47%)
May 01, 2009 0.8600 0.9600 0.8600 0.9500 189,333 +0.08(+9.20%)
Apr 30, 2009 1.000 1.030 0.8500 0.8700 873,176 -0.08(-8.42%)
Apr 29, 2009 0.9000 0.9999 0.9000 0.9500 562,873 +0.07(+7.95%)
Apr 28, 2009 0.9200 0.9400 0.8720 0.8800 92,106 -0.05(-5.38%)
Apr 27, 2009 0.8200 0.9900 0.8200 0.9300 543,369 +0.11(+13.40%)
Apr 24, 2009 0.7200 0.8890 0.7200 0.8201 301,381 +0.07(+9.35%)
Apr 23, 2009 0.7000 0.7500 0.6900 0.7500 231,850 +0.08(+11.91%)
Apr 22, 2009 0.6400 0.6801 0.6300 0.6702 172,700 +0.05(+7.92%)
Apr 21, 2009 0.5900 0.6450 0.5810 0.6210 163,521 +0.03(+5.25%)
Apr 20, 2009 0.6700 0.6800 0.5800 0.5900 135,700 -0.09(-13.43%)
Apr 17, 2009 0.6900 0.7388 0.6810 0.6815 105,492 -0.03(-4.01%)
Apr 16, 2009 0.6800 0.7500 0.6550 0.7100 158,330 +0.06(+9.23%)
Apr 15, 2009 0.6699 0.7000 0.6500 0.6500 112,923 +0.02(+3.01%)
Apr 14, 2009 0.5600 0.6590 0.5600 0.6310 193,535 +0.06(+10.51%)
Apr 13, 2009 0.5800 0.5850 0.5510 0.5710 169,426 +0.00(+0.18%)
Apr 09, 2009 0.5590 0.5800 0.5510 0.5700 97,700 +0.02(+3.64%)
Apr 08, 2009 0.5500 0.5590 0.5500 0.5500 6,100 +0.02(+3.77%)
Apr 07, 2009 0.5400 0.5600 0.5300 0.5300 40,688 -0.03(-5.36%)
Apr 06, 2009 0.6000 0.6000 0.5401 0.5600 33,995 -0.01(-1.98%)
Apr 03, 2009 0.5900 0.5990 0.5700 0.5713 9,076 -0.02(-3.17%)
Apr 02, 2009 0.5500 0.6000 0.5500 0.5900 214,880 +0.04(+7.27%)
Apr 01, 2009 0.5200 0.5580 0.5200 0.5500 66,700 +0.02(+3.77%)
Mar 31, 2009 0.5100 0.5380 0.5100 0.5300 120,425 +0.02(+3.92%)
Mar 30, 2009 0.5500 0.5500 0.5100 0.5100 11,600 -0.05(-8.93%)
Mar 26, 2009 0.5500 0.5600 0.5418 0.5600 553,969 +0.01(+1.82%)
Mar 25, 2009 0.5100 0.5500 0.5100 0.5500 324,300 +0.04(+7.84%)
Mar 24, 2009 0.5050 0.5112 0.4910 0.5100 163,500 +0.01(+1.80%)
Mar 23, 2009 0.4999 0.5100 0.4999 0.5010 55,057 +0.02(+4.38%)
Mar 20, 2009 0.5300 0.5300 0.4600 0.4800 308,206 -0.04(-7.69%)
Mar 19, 2009 0.5300 0.5400 0.5200 0.5200 108,793 +0.02(+4.00%)
Mar 18, 2009 0.5100 0.5101 0.4900 0.5000 183,715 -0.02(-3.85%)
Mar 17, 2009 0.5200 0.5200 0.5000 0.5200 33,000 +0.00(+0.00%)
Mar 16, 2009 0.5580 0.5580 0.5100 0.5200 68,100 -0.02(-3.70%)
Mar 13, 2009 0.5100 0.5400 0.5050 0.5400 0 +0.03(+5.88%)
Mar 12, 2009 0.5000 0.5201 0.5000 0.5100 25,800 +0.01(+2.00%)
Mar 11, 2009 0.5200 0.5200 0.4910 0.5000 3,600 -0.01(-1.96%)
Mar 10, 2009 0.4600 0.5100 0.4600 0.5100 7,000 +0.04(+8.51%)
Mar 09, 2009 0.4700 0.5000 0.4700 0.4700 66,700 -0.03(-6.00%)
Mar 06, 2009 0.5200 0.5200 0.4900 0.5000 0 -0.04(-7.24%)
Mar 05, 2009 0.5000 0.5390 0.5000 0.5390 26,200 +0.01(+1.70%)
Mar 04, 2009 0.5300 0.5500 0.5078 0.5300 90,608 +0.03(+6.00%)
Mar 02, 2009 0.5500 0.5500 0.5000 0.5000 40,070 -0.05(-9.09%)
Feb 27, 2009 0.5200 0.5500 0.5200 0.5500 0 +0.01(+2.04%)
Feb 26, 2009 0.4900 0.5390 0.4900 0.5390 16,321 +0.02(+3.65%)
Feb 25, 2009 0.5200 0.5300 0.4999 0.5200 146,400 +0.00(+0.00%)
Feb 24, 2009 0.5100 0.5300 0.5000 0.5200 130,951 +0.01(+1.96%)
Feb 23, 2009 0.5100 0.5200 0.5000 0.5100 72,040 +0.00(+0.00%)
Feb 20, 2009 0.5500 0.5500 0.5000 0.5100 75,638 -0.01(-1.92%)
Feb 19, 2009 0.5000 0.5300 0.5000 0.5200 216,400 +0.03(+6.12%)
Feb 18, 2009 0.5500 0.5500 0.4900 0.4900 193,418 -0.06(-10.91%)
Feb 17, 2009 0.5700 0.5700 0.5400 0.5500 150,260 -0.02(-3.51%)
Feb 13, 2009 0.5300 0.5800 0.5300 0.5700 39,850 -0.01(-1.72%)
Feb 12, 2009 0.6000 0.6000 0.5700 0.5800 20,350 -0.02(-3.17%)
Feb 11, 2009 0.6000 0.6000 0.5900 0.5990 65,250 +0.03(+5.09%)
Feb 10, 2009 0.5900 0.6000 0.5700 0.5700 48,700 +0.00(+0.00%)
Feb 09, 2009 0.5800 0.5800 0.5700 0.5700 119,882 -0.03(-4.97%)
Feb 06, 2009 0.5800 0.5998 0.5600 0.5998 268,963 +0.02(+3.41%)
Feb 05, 2009 0.5800 0.5967 0.5640 0.5800 25,000 +0.02(+3.39%)
Feb 04, 2009 0.5900 0.5900 0.5600 0.5610 89,900 -0.02(-3.28%)
Feb 03, 2009 0.5800 0.5990 0.5700 0.5800 95,020 -0.01(-1.69%)
Feb 02, 2009 0.6000 0.6000 0.5900 0.5900 109,000 -0.04(-6.79%)
Jan 30, 2009 0.6300 0.6500 0.6000 0.6330 0 +0.00(+0.48%)
Jan 29, 2009 0.6350 0.6350 0.6199 0.6300 16,400 -0.00(-0.33%)
Jan 28, 2009 0.6300 0.6700 0.6300 0.6321 164,330 +0.01(+1.95%)
Jan 27, 2009 0.6200 0.6300 0.5800 0.6200 111,800 +0.02(+2.48%)
Jan 26, 2009 0.6100 0.6200 0.5999 0.6050 92,900 +0.02(+2.54%)
Jan 23, 2009 0.5900 0.6500 0.5900 0.5900 91,837 -0.01(-1.65%)
Jan 22, 2009 0.5900 0.6000 0.5800 0.5999 6,200 +0.01(+1.33%)
Jan 21, 2009 0.6473 0.6473 0.5920 0.5920 118,744 -0.02(-3.74%)
Jan 20, 2009 0.5900 0.6400 0.5900 0.6150 117,435 +0.03(+4.24%)
Jan 16, 2009 0.5800 0.6200 0.5800 0.5900 22,024 +0.01(+1.72%)
Jan 15, 2009 0.6000 0.6300 0.5610 0.5800 258,300 -0.05(-7.94%)
Jan 14, 2009 0.6700 0.6700 0.6100 0.6300 62,500 -0.04(-5.97%)
Jan 13, 2009 0.6400 0.6700 0.6199 0.6700 46,850 +0.03(+4.69%)
Jan 12, 2009 0.6600 0.6900 0.6300 0.6400 130,600 -0.05(-7.23%)
Jan 09, 2009 0.6995 0.6995 0.6600 0.6899 43,650 -0.01(-1.44%)
Jan 08, 2009 0.6700 0.7000 0.6400 0.7000 44,335 +0.01(+1.45%)
Jan 07, 2009 0.7300 0.7300 0.6600 0.6900 164,449 -0.01(-1.43%)
Jan 06, 2009 0.7000 0.7700 0.6810 0.7000 314,500 +0.01(+1.45%)
Jan 05, 2009 0.6700 0.7600 0.6500 0.6900 289,524 +0.02(+2.99%)
Jan 02, 2009 0.5900 0.7360 0.5600 0.6700 0 +0.09(+15.52%)
Jan 01, 2009 0.5600 0.5880 0.5200 0.5800 0 +0.00(+0.00%)
Dec 31, 2008 0.5600 0.5880 0.5200 0.5800 85,500 +0.04(+7.41%)
Dec 30, 2008 0.5390 0.5800 0.5100 0.5400 72,280 +0.04(+8.00%)
Dec 29, 2008 0.5300 0.5700 0.5000 0.5000 39,863 -0.03(-5.68%)
Dec 26, 2008 0.5300 0.5700 0.5000 0.5301 12,265 +0.00(+0.02%)
Dec 24, 2008 0.4900 0.5500 0.4898 0.5300 307,865 +0.04(+8.38%)
Dec 23, 2008 0.4500 0.4900 0.4400 0.4890 160,140 +0.01(+2.95%)
Dec 22, 2008 0.4800 0.5000 0.4400 0.4750 287,175 -0.00(-1.02%)
Dec 19, 2008 0.4499 0.4800 0.4301 0.4799 106,000 +0.04(+9.07%)
Dec 18, 2008 0.4200 0.4550 0.4100 0.4400 121,000 +0.03(+6.80%)
Dec 17, 2008 0.3985 0.4390 0.3985 0.4120 122,200 -0.01(-1.88%)
Dec 16, 2008 0.4201 0.4201 0.4000 0.4199 208,500 +0.02(+4.97%)
Dec 15, 2008 0.4000 0.4400 0.4000 0.4000 161,650 +0.01(+2.56%)
Dec 12, 2008 0.4300 0.4500 0.3800 0.3900 364,039 -0.03(-7.14%)
Dec 11, 2008 0.4800 0.5000 0.4200 0.4200 73,500 -0.04(-8.70%)
Dec 10, 2008 0.4200 0.4700 0.4100 0.4600 95,100 +0.03(+6.98%)
Dec 09, 2008 0.4900 0.5000 0.4300 0.4300 178,740 -0.06(-12.71%)
Dec 08, 2008 0.4600 0.5668 0.4600 0.4926 84,330 -0.04(-7.06%)
Dec 05, 2008 0.5000 0.5300 0.4801 0.5300 181,700 +0.00(+0.00%)
Dec 04, 2008 0.5700 0.5700 0.5300 0.5300 14,800 -0.04(-7.02%)
Dec 03, 2008 0.5600 0.5900 0.5200 0.5700 132,350 +0.01(+1.79%)
Dec 02, 2008 0.5500 0.5900 0.5500 0.5600 30,000 +0.01(+1.82%)
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.