$1.59 +0.01 (%) Uranium Resources Inc - NASDAQ

Oct. 30, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URRE historical data

Date Open High Low Close Volume
10/30/20141.551.631.531.5948,489
10/29/20141.641.711.551.5857,230
10/28/20141.551.641.551.6477,243
10/27/20141.591.631.531.5771,751
10/24/20141.671.731.611.6139,495
10/23/20141.581.701.581.7066,118
10/22/20141.711.711.591.5998,729
10/21/20141.671.771.641.7277,461
10/20/20141.681.731.601.6589,455
10/17/20141.701.791.661.66264,639
10/16/20141.401.651.401.59274,141
10/15/20141.411.441.221.41332,923
10/14/20141.551.601.341.37361,865
10/13/20141.751.781.571.57192,107
10/10/20141.861.861.641.75267,313
10/9/20141.971.981.761.84117,995
10/8/20141.992.001.861.96228,644
10/7/20142.052.111.951.99198,502
10/6/20142.272.272.042.11154,388
10/3/20142.322.332.212.21138,456
10/2/20142.412.432.212.26281,309
10/1/20142.522.522.402.43119,668
9/30/20142.512.532.482.5328,883
9/29/20142.512.612.492.5158,852
9/26/20142.502.552.492.5347,252
9/25/20142.522.552.492.5063,270
9/24/20142.572.672.482.53115,773
9/23/20142.582.582.512.5692,800
9/22/20142.722.802.552.58149,741
9/19/20142.692.722.632.72125,791
9/18/20142.742.822.622.6695,106
9/17/20142.682.722.652.7260,853
9/16/20142.652.692.642.6589,331
9/15/20142.882.912.632.68166,806
9/12/20143.003.042.872.88125,179
9/11/20142.983.042.983.0271,625
9/10/20142.913.032.913.0170,842
9/9/20142.852.962.822.9582,155
9/8/20142.812.882.792.8545,334
9/5/20142.922.932.792.84134,295
9/4/20143.063.092.942.9463,055
9/3/20143.033.153.023.0768,987
9/2/20143.053.082.993.0691,823
8/29/20143.013.093.003.07110,652
8/28/20142.923.082.913.03294,035
8/27/20142.982.992.842.96137,967
8/26/20142.882.982.882.98145,716
8/25/20142.902.902.842.8989,064
8/22/20142.852.902.812.89164,243
8/21/20142.842.872.782.8682,986
8/20/20142.862.862.782.86110,716
8/19/20142.802.882.772.85117,731
8/18/20142.712.842.712.80188,635
8/15/20142.712.752.652.72155,115
8/14/20142.692.902.662.72355,111
8/13/20142.722.752.672.7264,893
8/12/20142.712.772.692.7461,185
8/11/20142.702.752.622.7363,955
8/8/20142.632.722.512.69214,932
8/7/20142.592.652.572.6572,955
8/6/20142.562.622.552.6154,874
8/5/20142.542.582.542.5819,934
8/4/20142.592.592.532.5719,765
8/1/20142.692.692.552.56271,118
7/31/20142.562.702.512.70602,340
7/30/20142.602.622.572.6052,740
7/29/20142.622.622.562.5962,027
7/28/20142.582.602.482.5786,089
7/25/20142.502.542.462.5382,983
7/24/20142.472.542.462.4990,740
7/23/20142.602.602.522.5638,673
7/22/20142.482.632.482.58130,883
7/21/20142.522.532.482.4885,252
7/18/20142.632.652.512.5294,489
7/17/20142.512.652.512.59306,875
7/16/20142.452.562.432.5191,431
7/15/20142.472.502.432.4491,232
7/14/20142.502.522.452.46137,999
7/11/20142.492.512.452.4558,879
7/10/20142.542.572.452.48278,954
7/9/20142.632.652.562.56116,130
7/8/20142.602.712.552.61200,061
7/7/20142.732.732.582.60243,687
7/3/20142.712.802.662.73351,302
7/2/20142.773.082.752.803,049,888
7/1/20142.602.752.562.611,777,162
6/30/20142.642.642.562.5879,849
6/27/20142.642.672.582.6490,970
6/26/20142.582.672.572.6435,898
6/25/20142.602.652.562.6183,584
6/24/20142.712.722.622.6356,447
6/23/20142.682.722.682.7031,349
6/20/20142.712.752.632.67372,907
6/19/20142.732.752.672.6983,360
6/18/20142.712.772.662.7567,041
6/17/20142.682.732.652.7132,526
6/16/20142.742.752.652.6975,799
6/13/20142.652.732.632.7295,154
6/12/20142.642.672.602.6253,178
6/11/20142.592.642.592.6453,938
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center