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 (%)
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%)
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%)
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.