$1.43 +0.02 (%) Uranium Resources Inc - NASDAQ

Apr. 27, 2015 | 11:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URRE historical data

Date Open High Low Close Volume
4/24/20151.471.561.411.41961,337
4/23/20151.481.601.411.461,720,690
4/22/20151.341.531.321.461,664,881
4/21/20151.441.441.301.32369,560
4/20/20151.401.441.321.39555,212
4/17/20151.261.351.221.29274,083
4/16/20151.251.251.201.2277,396
4/15/20151.191.261.191.25152,073
4/14/20151.261.261.191.20225,160
4/13/20151.251.271.251.2685,765
4/10/20151.301.301.251.2530,021
4/9/20151.251.291.251.2757,616
4/8/20151.291.301.251.2585,769
4/7/20151.241.301.241.2835,249
4/6/20151.321.321.221.24185,581
4/2/20151.341.351.281.30131,815
4/1/20151.361.361.311.3345,995
3/31/20151.321.341.301.3386,051
3/30/20151.351.351.301.3292,070
3/27/20151.371.411.331.35100,174
3/26/20151.431.451.341.3594,619
3/25/20151.421.481.381.4192,263
3/24/20151.461.461.351.3845,715
3/23/20151.351.461.351.4372,853
3/20/20151.361.421.361.4263,740
3/19/20151.341.391.331.36118,585
3/18/20151.381.381.311.31122,438
3/17/20151.421.451.301.30218,483
3/16/20151.431.461.401.4173,418
3/13/20151.421.481.401.4399,598
3/12/20151.421.501.401.4175,288
3/11/20151.401.501.401.42112,842
3/10/20151.451.531.401.42193,970
3/9/20151.601.621.441.47248,381
3/6/20151.611.691.551.55271,583
3/5/20151.591.621.561.61146,490
3/4/20151.591.591.561.57100,985
3/3/20151.711.711.511.61451,983
3/2/20151.811.841.791.8441,942
2/27/20151.791.841.791.8125,788
2/26/20151.801.871.781.7986,680
2/25/20151.821.871.821.8536,056
2/24/20151.861.901.831.8475,910
2/23/20151.881.931.831.8355,876
2/20/20151.891.891.831.8734,426
2/19/20151.931.931.841.8689,132
2/18/20151.871.931.801.92182,095
2/17/20151.741.871.741.85209,227
2/13/20151.741.791.721.7589,414
2/12/20151.721.771.721.7436,360
2/11/20151.721.761.721.7249,764
2/10/20151.791.791.731.7742,676
2/9/20151.771.801.731.7824,212
2/6/20151.761.851.731.78204,327
2/5/20151.731.771.731.74106,086
2/4/20151.721.761.721.7237,178
2/3/20151.751.791.711.75162,827
2/2/20151.781.851.751.75173,148
1/30/20151.761.791.721.7953,184
1/29/20151.761.791.721.7945,103
1/28/20151.841.841.761.7829,276
1/27/20151.851.861.791.84105,662
1/26/20151.731.861.731.8690,017
1/23/20151.881.941.731.78204,848
1/22/20151.901.901.851.8842,205
1/21/20151.901.901.861.8641,585
1/20/20151.871.901.831.8765,115
1/16/20151.841.901.841.8953,368
1/15/20151.851.891.801.8969,159
1/14/20151.901.921.851.85178,974
1/13/20151.951.951.881.9159,522
1/12/20151.891.941.881.9264,266
1/9/20151.921.961.881.9071,999
1/8/20151.921.981.881.91123,861
1/7/20151.891.921.851.9156,791
1/6/20151.921.921.861.8686,640
1/5/20151.931.931.861.9350,353
1/2/20151.861.921.841.9254,102
12/31/20141.921.951.811.86168,747
12/30/20141.901.961.901.9160,643
12/29/20141.951.961.851.91102,105
12/26/20141.951.981.901.9550,029
12/24/20141.881.951.881.9336,228
12/23/20141.911.991.911.92134,478
12/22/20141.972.021.921.9658,130
12/19/20141.962.001.912.00150,735
12/18/20141.921.981.911.9457,996
12/17/20142.002.001.851.91135,622
12/16/20141.951.951.871.9272,727
12/15/20141.982.021.821.95123,116
12/12/20141.881.991.851.9880,656
12/11/20141.882.041.881.89104,778
12/10/20141.882.151.881.91437,363
12/9/20141.811.971.761.8978,659
12/8/20141.961.961.831.86129,247
12/5/20141.902.011.901.96135,150
12/4/20141.962.051.931.9362,242
12/3/20141.821.981.821.92220,518
12/2/20141.982.001.851.85211,617
12/1/20142.012.121.862.01343,841
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center