$128.24 +0.24 (%) PrSh Ult Rl Est Shs -

Jul. 1, 2016 | 03:59 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
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
4/5/2016112.21112.70111.37111.9070,245
4/4/2016113.50114.08112.46113.1090,082
4/1/2016112.75113.91111.81113.5057,819
3/31/2016112.02113.62111.66113.3773,713
3/30/2016112.71113.32111.89112.0172,880
3/29/2016108.04112.45108.03112.4567,992
3/28/2016106.89108.65106.34108.0749,661
3/24/2016105.47106.55104.50106.4762,358
3/23/2016107.80107.96106.31106.36119,120
3/22/2016107.44108.49106.87108.10110,750
3/21/2016108.82109.78107.70108.0179,702
3/18/2016110.76111.00109.45109.6368,025
3/17/2016107.57110.87107.05110.27116,488
3/16/2016104.06107.58103.56107.32297,174
3/15/2016103.93105.05103.45104.7542,754
3/14/2016104.36104.94103.60104.7635,970
3/11/2016101.84105.11101.84104.9384,010
3/10/2016101.50102.6698.27100.23111,923
3/9/2016100.51101.83100.13100.8351,698
3/8/2016101.44102.4499.79100.0156,250
3/7/2016101.03102.55100.48102.0751,875
3/4/2016100.96102.08100.36101.6960,332
3/3/2016100.25101.3299.42101.2552,662
3/2/201698.26100.2197.89100.2057,279
3/1/201694.2098.7994.2098.7583,063
2/29/201693.5796.0893.4793.81105,462
2/26/201694.4495.5294.0294.0797,739
2/25/201692.4294.7792.3794.73125,264
2/24/201690.5091.8489.4391.3964,123
2/23/201691.5093.1391.0291.2573,593
2/22/201690.5692.7790.5691.8764,996
2/19/201688.4690.5387.8789.6774,893
2/18/201687.7389.7387.1589.1899,853
2/17/201686.7589.3286.7387.67109,302
2/16/201682.2086.0982.2086.01113,122
2/12/201681.4783.2281.4682.89139,953
2/11/201680.8881.7679.9380.76189,632
2/10/201682.6185.4982.6183.25108,464
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center