$104.95 +2.18 (%) PrSh Ult Rl Est Shs -

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URE historical data

Date Open High Low Close Volume
12/2/2016103.64106.55103.64104.9537,237
12/1/2016104.82105.37102.00102.7765,985
11/30/2016106.41107.53105.33106.0469,053
11/29/2016106.51109.37106.51108.7040,649
11/28/2016106.18108.35106.18106.9327,223
11/25/2016105.58107.15105.58106.1683,931
11/23/2016103.92105.19103.70105.1930,282
11/21/2016103.55105.05102.53102.7442,741
11/18/2016102.39103.45101.88102.8837,304
11/17/2016103.16105.12102.12102.3933,563
11/16/2016103.87104.89102.76104.0641,029
11/15/2016105.84107.52103.19104.2243,475
11/14/2016100.99105.7199.86105.2570,619
11/11/201699.56103.5099.56101.6439,360
11/10/2016104.08104.0898.62100.7183,717
11/9/2016103.44105.76100.94104.4647,013
11/8/2016107.00109.00106.58108.3530,552
11/7/2016105.68107.34105.68107.2136,861
11/4/2016102.84104.52102.15103.8035,997
11/3/2016103.08104.16102.33102.5043,960
11/2/2016106.32106.59103.58103.6772,111
11/1/2016110.67110.67106.12106.7458,716
10/31/2016108.95111.61108.33111.4726,667
10/28/2016108.00109.87107.56108.2742,635
10/27/2016112.39112.68107.40107.8260,836
10/26/2016113.99114.61111.77113.0538,604
10/25/2016115.52116.06114.90115.7817,359
10/24/2016116.48118.28115.27116.1624,337
10/21/2016115.10115.89114.06115.5513,866
10/20/2016116.21117.18114.84115.8620,474
10/19/2016115.91116.60114.81116.6013,355
10/18/2016115.60117.00115.32115.7920,054
10/17/2016114.07115.24114.07114.3425,013
10/14/2016114.60116.48113.70114.0833,876
10/13/2016112.38115.05111.96114.8760,898
10/12/2016110.72113.52110.00113.3528,982
10/11/2016112.01112.44109.99110.5930,897
10/10/2016112.35113.42111.94112.7423,981
10/7/2016113.53115.00110.41111.3063,505
10/6/2016110.50113.23108.63111.7370,249
10/5/2016116.21117.42111.52111.6365,144
10/4/2016119.19119.22114.75116.0254,342
10/3/2016123.02123.02119.33119.5634,390
9/30/2016126.18127.17123.60123.6548,667
9/29/2016126.40127.05124.32125.0952,538
9/28/2016126.34128.17126.06128.0522,812
9/27/2016129.44129.44126.04126.2725,635
9/26/2016127.38129.07126.62128.5717,425
9/23/2016127.79128.91124.90128.1139,170
9/22/2016125.40127.64125.33127.4970,975
9/21/2016120.48123.30117.93122.8638,248
9/20/2016121.64121.94120.11120.1377,732
9/19/2016118.72120.64118.72120.4745,343
9/16/2016117.85118.29116.78118.2025,002
9/15/2016116.99118.65116.29118.5027,087
9/14/2016116.90118.50116.77117.3128,129
9/13/2016121.49121.49116.26116.5264,259
9/12/2016118.24123.72118.24122.6856,593
9/9/2016126.67127.15119.77119.7769,318
9/8/2016131.90132.08130.08130.0828,721
9/7/2016131.93133.34131.04133.2431,642
9/6/2016130.51131.86129.06131.7539,623
9/2/2016128.69132.28128.64129.8528,575
9/1/2016127.99128.44126.51127.7620,397
8/31/2016128.01128.60126.85128.1917,324
8/30/2016127.56127.88126.00127.887,148
8/29/2016126.85128.89126.85128.1918,257
8/26/2016128.63130.04124.21125.9042,640
8/25/2016126.96129.79126.96128.2815,491
8/24/2016128.58128.86126.47127.3621,864
8/23/2016129.13129.49128.51128.5118,340
8/22/2016127.18128.12126.74128.0015,702
8/19/2016128.19128.19126.07126.8316,920
8/18/2016129.09130.08127.52128.5515,198
8/17/2016128.67129.55126.54129.4228,564
8/16/2016131.07131.07128.36128.6520,220
8/15/2016132.25133.04131.59131.619,473
8/12/2016132.24133.98131.70131.92521,639
8/11/2016133.91133.91130.06131.2029,551
8/10/2016134.47135.14133.27133.8413,783
8/9/2016132.99134.11131.74134.0524,338
8/8/2016132.59134.15132.24132.9313,921
8/5/2016132.14133.25131.14132.6814,913
8/4/2016133.00133.47131.84132.3715,228
8/3/2016134.25134.25131.92133.2727,480
8/2/2016137.34138.07134.16134.4748,264
8/1/2016137.36138.74137.36138.5621,690
7/29/2016134.75138.82134.75137.5031,531
7/28/2016133.12135.66131.93134.8033,257
7/27/2016134.81134.81131.06133.0046,880
7/26/2016135.82135.82134.30135.0532,790
7/25/2016136.05137.85134.94135.9218,394
7/22/2016134.03137.20133.75136.4246,316
7/21/2016133.25134.23132.31134.1931,355
7/20/2016133.94133.94133.01133.9433,884
7/19/2016132.58133.80131.58133.6832,996
7/18/2016132.03132.60131.77132.5614,430
7/15/2016132.24132.81130.20131.8946,016
7/14/2016132.52133.40131.35132.0535,630
7/13/2016133.20133.82132.22133.7522,755
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center