$1.34 +0.02 (%) Uranium Energy Corp - AMEX

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UEC historical data

Date Open High Low Close Volume
7/29/20151.301.341.301.34468,592
7/28/20151.301.341.251.321,298,971
7/27/20151.371.401.311.31849,993
7/24/20151.461.461.341.35795,084
7/23/20151.461.481.451.46696,049
7/22/20151.401.481.371.461,159,280
7/21/20151.261.411.261.401,107,466
7/20/20151.371.371.261.261,164,964
7/17/20151.421.421.351.36707,465
7/16/20151.461.471.401.40657,065
7/15/20151.591.601.461.472,844,600
7/14/20151.351.491.331.481,213,617
7/13/20151.341.351.301.33973,903
7/10/20151.291.351.251.302,155,895
7/9/20151.261.291.181.291,797,446
7/8/20151.261.281.131.182,554,273
7/7/20151.251.301.211.282,156,629
7/6/20151.371.381.231.253,961,700
7/2/20151.461.481.401.412,168,025
7/1/20151.621.691.451.481,910,178
6/30/20151.551.611.541.591,341,430
6/29/20151.671.691.471.543,615,391
6/26/20151.621.691.551.6410,886,755
6/25/20151.681.711.551.603,549,077
6/24/20151.861.891.611.683,873,081
6/23/20152.032.061.831.864,098,265
6/22/20152.062.391.952.026,282,329
6/19/20152.192.191.501.8017,343,541
6/18/20152.572.612.422.422,620,684
6/17/20152.702.702.522.601,729,808
6/16/20152.752.832.612.751,648,258
6/15/20152.882.882.732.791,662,954
6/12/20152.862.902.812.89824,049
6/11/20152.832.902.792.851,130,015
6/10/20152.672.832.622.791,313,153
6/9/20152.822.912.662.672,189,431
6/8/20152.932.932.772.801,211,045
6/5/20152.852.942.822.90727,202
6/4/20152.892.932.822.88977,385
6/3/20152.973.002.882.901,040,460
6/2/20152.952.982.862.971,136,618
6/1/20152.973.002.802.921,892,167
5/29/20152.952.992.902.992,311,789
5/28/20152.802.952.722.903,300,166
5/27/20152.612.712.612.701,077,670
5/26/20152.692.702.592.61844,281
5/22/20152.712.732.602.70769,039
5/21/20152.642.742.592.661,333,095
5/20/20152.602.702.592.661,133,525
5/19/20152.622.712.562.621,422,302
5/18/20152.772.792.612.661,507,016
5/15/20152.842.852.702.731,801,801
5/14/20152.722.932.702.823,415,833
5/13/20152.502.712.462.702,456,414
5/12/20152.352.542.332.461,734,460
5/11/20152.472.502.322.401,683,910
5/8/20152.412.482.312.481,253,821
5/7/20152.312.462.182.421,951,226
5/6/20152.482.492.312.351,312,705
5/5/20152.492.542.442.491,148,722
5/4/20152.482.542.382.491,272,142
5/1/20152.552.632.362.481,951,104
4/30/20152.592.622.172.604,020,692
4/29/20152.722.752.502.582,851,595
4/28/20152.632.882.502.704,814,587
4/27/20152.402.602.322.603,131,223
4/24/20152.522.682.302.316,417,054
4/23/20152.202.412.132.406,096,200
4/22/20151.852.121.812.123,574,706
4/21/20151.831.891.731.831,578,101
4/20/20151.651.901.651.864,282,418
4/17/20151.471.581.461.57858,543
4/16/20151.481.511.451.48259,586
4/15/20151.431.501.431.49522,381
4/14/20151.431.461.411.44319,892
4/13/20151.421.451.411.43292,844
4/10/20151.431.451.421.43344,498
4/9/20151.451.461.411.43352,636
4/8/20151.471.491.431.44397,366
4/7/20151.481.501.461.48229,493
4/6/20151.501.541.471.50348,136
4/2/20151.501.561.491.51202,885
4/1/20151.501.561.421.491,162,110
3/31/20151.511.521.481.50331,483
3/30/20151.501.551.481.53500,648
3/27/20151.461.491.441.47156,657
3/26/20151.511.531.471.47212,083
3/25/20151.501.531.481.50345,534
3/24/20151.541.541.481.50263,306
3/23/20151.471.541.461.54439,276
3/20/20151.461.511.451.47387,904
3/19/20151.431.461.421.46256,802
3/18/20151.441.441.411.44224,267
3/17/20151.451.451.381.44710,233
3/16/20151.411.451.391.45359,815
3/13/20151.391.441.371.41655,805
3/12/20151.571.571.371.381,278,134
3/11/20151.571.611.531.58838,060
3/10/20151.581.591.551.55532,053
3/9/20151.561.581.521.58744,374
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!