$128.28 +0.92 (%) PrSh Ult Rl Est Shs -

Aug. 25, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URE historical data

Date Open High Low Close Volume
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
7/12/2016132.21132.74130.68132.7329,640
7/11/2016131.15132.65129.51132.3547,800
7/8/2016127.91130.77127.89130.5667,110
7/7/2016128.53128.53125.66126.6667,006
7/6/2016129.71129.91127.82129.1139,940
7/5/2016127.90130.04127.90129.8948,245
7/1/2016128.55129.80127.36128.2437,863
6/30/2016126.00128.00124.06128.0052,543
6/29/2016122.51125.71122.51125.4842,041
6/28/2016118.34122.19118.34122.1955,837
6/27/2016116.90117.54114.15117.2164,780
6/24/2016116.23120.28114.50117.6456,860
6/23/2016120.13121.05119.94120.6818,510
6/22/2016119.24119.65118.39118.8730,655
6/21/2016118.90120.01118.51119.3220,000
6/20/2016118.00121.00118.00118.5450,224
6/17/2016118.44118.44116.55117.8622,645
6/16/2016116.06118.43115.63118.2130,212
6/15/2016114.98117.95114.98116.9833,881
6/14/2016116.07116.50114.43115.0550,140
6/13/2016116.53118.10115.99116.3328,012
6/10/2016116.81117.15116.01116.5431,643
6/9/2016116.80117.83116.45117.6322,089
6/8/2016115.92117.28115.44117.1418,502
6/7/2016115.09116.73115.09115.9321,199
6/6/2016116.46116.73113.86114.7440,518
6/3/2016117.62118.38115.36116.1336,622
6/2/2016113.82115.47113.20115.4722,397
6/1/2016113.38114.39113.01114.2125,300
5/31/2016113.89114.68112.81114.1631,996
5/27/2016113.37114.94113.21114.0025,663
5/26/2016112.22113.58112.13113.1434,950
5/25/2016112.91113.05110.95112.7620,504
5/24/2016110.72112.73110.72112.4432,457
5/23/2016110.24110.57109.68109.9711,625
5/20/2016108.94109.94108.54109.7420,663
5/19/2016109.53109.53106.99108.1338,811
5/18/2016112.84112.94107.92110.3265,278
5/17/2016116.24116.56112.57113.5839,956
5/16/2016114.92117.82114.92117.3430,403
5/13/2016116.15116.39114.06115.2735,751
5/12/2016115.88117.76114.95117.2155,679
5/11/2016119.68119.77115.29115.9056,802
5/10/2016120.10120.95119.58120.2725,566
5/9/2016118.38120.29118.32119.9347,692
5/6/2016115.22118.08114.52117.9334,036
5/5/2016115.08115.94114.47115.6939,832
5/4/2016110.58115.28110.56115.0133,340
5/3/2016111.88112.09110.48111.9535,413
5/2/2016109.97112.87109.97112.4142,072
4/29/2016110.49110.64107.36109.4258,217
4/28/2016110.98112.50110.44111.1219,141
4/27/2016111.64112.33109.68111.9031,661
4/26/2016111.22112.94111.22111.9427,285
4/25/2016108.97111.14108.97111.1428,374
4/22/2016108.39110.00108.25109.6835,577
4/21/2016110.85111.33106.89107.45104,082
4/20/2016114.17114.17111.08111.2695,188
4/19/2016114.19114.75113.48114.3172,922
4/18/2016112.53114.23112.53114.1970,611
4/15/2016112.15113.78111.57113.2486,697
4/14/2016112.23112.99111.31111.8891,728
4/13/2016114.06114.50112.47113.2187,319
4/12/2016112.07114.13112.07113.6977,976
4/11/2016112.62113.63112.13112.16103,100
4/8/2016112.11113.29112.00112.5072,076
4/7/2016111.76112.43110.20111.1276,402
4/6/2016111.96112.67110.66112.4849,869
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center