$1.91 -0.01 (%) Uranium Resources Inc - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URRE historical data

Date Open High Low Close Volume
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
11/28/20142.082.112.042.04116,195
11/26/20142.172.372.122.12323,056
11/25/20142.072.232.062.20219,689
11/24/20142.112.212.102.1098,992
11/21/20142.222.292.122.12249,239
11/20/20142.202.262.112.20174,077
11/19/20142.162.232.062.14276,378
11/18/20142.312.362.162.23188,384
11/17/20142.362.392.202.31264,099
11/14/20142.052.351.962.28583,111
11/13/20142.492.491.902.011,001,751
11/12/20142.522.522.402.49294,350
11/11/20142.602.602.282.51672,665
11/10/20142.182.672.102.562,458,534
11/7/20141.572.131.571.941,021,833
11/6/20141.691.701.551.57211,886
11/5/20141.411.551.391.55173,306
11/4/20141.541.561.381.39147,515
11/3/20141.571.601.511.5675,074
10/31/20141.601.601.551.5741,777
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center