Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

7.140 -0.130 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.670 3.880 3.640 3.880 7,346,913 +0.22(+6.01%)
Nov 29, 2022 3.630 3.725 3.630 3.660 4,685,247 +0.05(+1.39%)
Nov 28, 2022 3.760 3.795 3.600 3.610 5,476,545 -0.24(-6.23%)
Nov 25, 2022 3.840 3.870 3.790 3.850 2,615,210 -0.03(-0.77%)
Nov 23, 2022 3.810 3.880 3.760 3.880 4,222,008 +0.04(+1.04%)
Nov 22, 2022 3.800 3.890 3.790 3.840 5,226,813 +0.06(+1.59%)
Nov 21, 2022 3.810 3.855 3.660 3.780 6,235,359 -0.09(-2.33%)
Nov 18, 2022 3.910 3.940 3.770 3.870 5,153,527 +0.05(+1.31%)
Nov 17, 2022 3.810 3.860 3.750 3.820 7,286,944 -0.06(-1.55%)
Nov 16, 2022 4.050 4.080 3.850 3.880 7,024,649 -0.24(-5.83%)
Nov 15, 2022 4.100 4.200 4.010 4.120 7,948,561 +0.06(+1.48%)
Nov 14, 2022 4.010 4.120 3.960 4.060 7,404,691 -0.01(-0.25%)
Nov 11, 2022 4.000 4.170 3.955 4.070 9,369,232 +0.14(+3.56%)
Nov 10, 2022 3.850 3.990 3.785 3.930 9,954,892 +0.31(+8.56%)
Nov 09, 2022 3.960 3.990 3.610 3.620 11,027,600 -0.38(-9.50%)
Nov 08, 2022 3.980 4.125 3.910 4.000 9,816,392 +0.02(+0.50%)
Nov 07, 2022 3.900 4.010 3.735 3.980 8,958,442 +0.13(+3.38%)
Nov 04, 2022 3.850 3.980 3.730 3.850 7,774,980 +0.11(+2.94%)
Nov 03, 2022 3.700 3.940 3.690 3.740 7,369,515 -0.02(-0.53%)
Nov 02, 2022 4.140 3.750 3.760 13,730,740 -0.36(-8.74%)
Nov 01, 2022 4.280 4.410 4.100 4.120 6,530,174 -0.09(-2.14%)
Oct 31, 2022 4.150 4.260 4.100 4.210 4,624,273 -0.01(-0.24%)
Oct 28, 2022 4.190 4.230 4.000 4.220 9,318,749 +0.02(+0.48%)
Oct 27, 2022 4.330 4.378 4.170 4.200 7,325,135 -0.10(-2.33%)
Oct 26, 2022 4.270 4.495 4.264 4.300 11,991,922 +0.06(+1.42%)
Oct 25, 2022 4.060 4.325 4.050 4.240 8,835,117 +0.12(+2.91%)
Oct 24, 2022 4.200 4.240 4.010 4.120 7,002,195 -0.11(-2.60%)
Oct 21, 2022 4.010 4.240 3.960 4.230 9,363,658 +0.25(+6.28%)
Oct 20, 2022 4.010 4.178 3.960 3.980 7,776,812 -0.04(-1.00%)
Oct 19, 2022 3.940 4.060 3.910 4.020 7,851,475 +0.06(+1.52%)
Oct 18, 2022 3.970 4.070 3.810 3.960 9,185,686 +0.07(+1.80%)
Oct 17, 2022 3.670 4.000 3.670 3.890 9,708,695 +0.29(+8.06%)
Oct 14, 2022 3.870 3.938 3.600 3.600 9,349,693 -0.25(-6.49%)
Oct 13, 2022 3.560 3.890 3.480 3.850 10,411,378 +0.19(+5.19%)
Oct 12, 2022 3.900 3.900 3.520 3.660 11,872,894 -0.18(-4.69%)
Oct 11, 2022 3.660 3.960 3.630 3.840 7,051,832 +0.13(+3.50%)
Oct 10, 2022 3.900 3.940 3.590 3.710 9,594,015 -0.28(-7.02%)
Oct 07, 2022 3.960 4.110 3.870 3.990 10,402,798 -0.03(-0.75%)
Oct 06, 2022 3.980 4.160 3.966 4.020 6,817,255 -0.04(-0.99%)
Oct 05, 2022 3.900 4.060 3.845 4.060 5,919,272 +0.05(+1.25%)
Oct 04, 2022 4.030 4.065 3.830 4.010 12,285,822 +0.19(+4.97%)
Oct 03, 2022 3.640 3.830 3.590 3.820 8,440,693 +0.32(+9.14%)
Sep 30, 2022 3.530 3.665 3.445 3.500 10,010,604 -0.07(-1.96%)
Sep 29, 2022 3.620 3.655 3.500 3.570 5,623,789 -0.13(-3.51%)
Sep 28, 2022 3.470 3.740 3.402 3.700 10,870,867 +0.27(+7.87%)
Sep 27, 2022 3.380 3.500 3.310 3.430 9,443,156 +0.21(+6.52%)
Sep 26, 2022 3.210 3.400 3.180 3.220 7,326,568 -0.06(-1.83%)
Sep 23, 2022 3.500 3.500 3.200 3.280 14,389,628 -0.27(-7.61%)
Sep 22, 2022 3.670 3.745 3.540 3.550 7,125,130 -0.08(-2.20%)
Sep 21, 2022 3.750 3.850 3.615 3.630 8,140,486 -0.09(-2.42%)
Sep 20, 2022 3.820 3.900 3.670 3.720 7,296,793 -0.18(-4.62%)
Sep 19, 2022 3.820 3.920 3.710 3.900 8,856,148 +0.02(+0.52%)
Sep 16, 2022 3.750 3.910 3.650 3.880 19,674,548 +0.06(+1.57%)
Sep 15, 2022 4.120 4.125 3.780 3.820 11,383,286 -0.31(-7.51%)
Sep 14, 2022 4.100 4.230 4.030 4.130 10,445,479 +0.04(+0.98%)
Sep 13, 2022 4.180 4.370 4.070 4.090 12,229,968 -0.32(-7.26%)
Sep 12, 2022 4.550 4.570 4.325 4.410 8,021,166 -0.03(-0.68%)
Sep 09, 2022 4.470 4.620 4.375 4.440 15,597,464 +0.07(+1.60%)
Sep 08, 2022 4.150 4.420 4.130 4.370 11,897,626 +0.15(+3.55%)
Sep 07, 2022 4.310 4.310 4.005 4.220 9,502,772 +0.02(+0.48%)
Sep 06, 2022 4.360 4.585 4.180 4.200 14,981,352 +0.06(+1.45%)
Sep 02, 2022 4.400 4.420 4.120 4.140 8,678,616 -0.08(-1.90%)
Sep 01, 2022 4.410 4.440 4.060 4.220 12,806,259 -0.30(-6.64%)
Aug 31, 2022 4.400 4.650 4.370 4.520 16,695,236 +0.00(+0.00%)
Aug 30, 2022 4.500 4.575 4.200 4.520 17,376,528 +0.05(+1.12%)
Aug 29, 2022 3.820 4.495 3.765 4.470 20,903,602 +0.55(+14.03%)
Aug 26, 2022 4.080 4.085 3.880 3.920 10,135,309 -0.21(-5.08%)
Aug 25, 2022 4.280 4.390 3.930 4.130 14,950,865 -0.13(-3.05%)
Aug 24, 2022 3.840 4.290 3.830 4.260 28,351,880 +0.59(+16.08%)
Aug 23, 2022 3.460 3.700 3.430 3.670 8,905,719 +0.29(+8.58%)
Aug 22, 2022 3.400 3.450 3.330 3.380 6,740,713 -0.15(-4.25%)
Aug 19, 2022 3.620 3.640 3.420 3.530 12,772,905 -0.21(-5.61%)
Aug 18, 2022 3.720 3.750 3.620 3.740 6,732,641 +0.08(+2.19%)
Aug 17, 2022 3.900 3.920 3.620 3.660 11,665,544 -0.30(-7.58%)
Aug 16, 2022 4.110 4.120 3.860 3.960 9,728,171 -0.17(-4.12%)
Aug 15, 2022 4.200 4.200 4.000 4.130 6,422,926 -0.19(-4.40%)
Aug 12, 2022 4.340 4.430 4.200 4.320 6,528,335 +0.04(+0.93%)
Aug 11, 2022 4.330 4.460 4.270 4.280 6,856,887 +0.02(+0.47%)
Aug 10, 2022 4.200 4.290 4.085 4.260 5,418,455 +0.14(+3.40%)
Aug 09, 2022 4.190 4.370 4.060 4.120 7,956,875 -0.12(-2.83%)
Aug 08, 2022 4.150 4.260 4.080 4.240 8,812,556 -0.02(-0.47%)
Aug 05, 2022 4.060 4.370 4.025 4.260 6,462,832 +0.11(+2.65%)
Aug 04, 2022 4.190 4.240 4.110 4.150 5,499,799 -0.03(-0.72%)
Aug 03, 2022 4.250 4.270 4.050 4.180 6,591,800 +0.01(+0.24%)
Aug 02, 2022 4.030 4.245 4.020 4.170 7,017,171 +0.12(+2.96%)
Aug 01, 2022 4.100 4.120 3.940 4.050 5,489,253 -0.15(-3.57%)
Jul 29, 2022 4.000 4.250 3.970 4.200 13,789,299 +0.22(+5.53%)
Jul 28, 2022 3.950 3.990 3.680 3.980 8,679,723 +0.10(+2.58%)
Jul 27, 2022 3.640 3.900 3.550 3.880 9,524,673 +0.37(+10.54%)
Jul 26, 2022 3.630 3.670 3.442 3.510 6,070,547 -0.05(-1.40%)
Jul 25, 2022 3.440 3.570 3.240 3.560 9,701,606 +0.33(+10.22%)
Jul 22, 2022 3.510 3.560 3.230 3.230 7,700,873 -0.26(-7.45%)
Jul 21, 2022 3.600 3.640 3.410 3.490 7,463,014 -0.21(-5.68%)
Jul 20, 2022 3.600 3.700 3.495 3.700 6,962,731 +0.11(+3.06%)
Jul 19, 2022 3.460 3.605 3.390 3.590 6,891,530 +0.17(+4.97%)
Jul 18, 2022 3.480 3.590 3.395 3.420 6,363,141 +0.05(+1.48%)
Jul 15, 2022 3.370 3.420 3.190 3.370 5,949,613 +0.08(+2.43%)
Jul 14, 2022 3.190 3.320 3.070 3.290 6,365,861 +0.02(+0.61%)
Jul 13, 2022 3.170 3.335 3.140 3.270 4,322,069 +0.03(+0.93%)
Jul 12, 2022 3.250 3.340 3.130 3.240 5,226,418 -0.01(-0.31%)
Jul 11, 2022 3.280 3.340 3.230 3.250 5,761,490 -0.17(-4.97%)
Jul 08, 2022 3.340 3.500 3.303 3.420 5,630,677 +0.04(+1.18%)
Jul 07, 2022 3.100 3.400 3.090 3.380 9,931,088 +0.35(+11.55%)
Jul 06, 2022 3.160 3.210 2.920 3.030 9,837,537 -0.05(-1.62%)
Jul 05, 2022 3.130 3.200 3.000 3.080 10,777,713 -0.23(-6.95%)
Jul 01, 2022 3.030 3.330 3.020 3.310 8,284,279 +0.23(+7.47%)
Jun 30, 2022 3.130 3.185 3.010 3.080 9,193,658 -0.10(-3.14%)
Jun 29, 2022 3.350 3.380 3.140 3.180 10,883,173 -0.19(-5.64%)
Jun 28, 2022 3.650 3.680 3.350 3.370 7,632,883 -0.24(-6.65%)
Jun 27, 2022 3.610 3.720 3.500 3.610 7,570,395 +0.04(+1.12%)
Jun 24, 2022 3.300 3.595 3.280 3.570 12,593,509 +0.29(+8.84%)
Jun 23, 2022 3.280 3.355 3.110 3.280 9,103,005 +0.02(+0.61%)
Jun 22, 2022 3.360 3.390 3.230 3.260 7,744,554 -0.25(-7.12%)
Jun 21, 2022 3.520 3.705 3.405 3.510 11,878,481 +0.18(+5.41%)
Jun 17, 2022 3.300 3.520 3.280 3.330 16,951,676 +0.00(+0.00%)
Jun 16, 2022 3.190 3.375 3.140 3.330 11,994,869 -0.06(-1.77%)
Jun 15, 2022 3.340 3.465 3.190 3.390 13,821,156 +0.14(+4.31%)
Jun 14, 2022 3.640 3.640 3.200 3.250 11,950,478 -0.28(-7.93%)
Jun 13, 2022 3.720 3.720 3.410 3.530 15,481,723 -0.49(-12.19%)
Jun 10, 2022 3.960 4.025 3.820 4.020 11,173,302 -0.01(-0.25%)
Jun 09, 2022 4.400 4.440 4.000 4.030 16,020,533 -0.44(-9.84%)
Jun 08, 2022 4.650 4.720 4.420 4.470 26,770,026 -0.10(-2.19%)
Jun 07, 2022 3.920 4.610 3.785 4.570 36,357,680 +0.61(+15.40%)
Jun 06, 2022 4.110 4.119 3.850 3.960 18,154,954 +0.02(+0.51%)
Jun 03, 2022 4.050 4.100 3.900 3.940 16,138,766 -0.25(-5.97%)
Jun 02, 2022 3.610 4.220 3.580 4.190 24,644,570 +0.64(+18.03%)
Jun 01, 2022 3.830 3.930 3.520 3.550 16,278,336 -0.27(-7.07%)
May 31, 2022 3.930 4.020 3.761 3.820 21,583,864 -0.06(-1.55%)
May 27, 2022 3.810 3.910 3.720 3.880 14,735,361 +0.13(+3.47%)
May 26, 2022 3.560 3.810 3.540 3.750 19,559,758 +0.17(+4.75%)
May 25, 2022 3.340 3.585 3.330 3.580 18,209,978 +0.20(+5.92%)
May 24, 2022 3.530 3.540 3.310 3.380 15,077,178 -0.23(-6.37%)
May 23, 2022 3.400 3.620 3.285 3.610 16,645,698 +0.24(+7.12%)
May 20, 2022 3.480 3.550 3.190 3.370 11,408,538 -0.05(-1.46%)
May 19, 2022 3.330 3.520 3.250 3.420 10,590,443 +0.06(+1.79%)
May 18, 2022 3.680 3.760 3.300 3.360 12,811,419 -0.37(-9.92%)
May 17, 2022 3.700 3.790 3.510 3.730 20,629,260 +0.29(+8.43%)
May 16, 2022 3.480 3.520 3.340 3.440 16,173,711 +0.00(+0.00%)
May 13, 2022 3.200 3.595 3.190 3.440 22,773,224 +0.36(+11.69%)
May 12, 2022 3.050 3.270 2.950 3.080 20,604,146 -0.13(-4.05%)
May 11, 2022 3.600 3.620 3.190 3.210 15,865,405 -0.17(-5.03%)
May 10, 2022 3.590 3.660 3.250 3.380 13,859,613 -0.10(-2.87%)
May 09, 2022 3.930 3.950 3.410 3.480 16,445,563 -0.65(-15.74%)
May 06, 2022 4.240 4.275 3.990 4.130 11,587,463 -0.13(-3.05%)
May 05, 2022 4.800 4.910 4.170 4.260 15,735,790 -0.51(-10.69%)
May 04, 2022 4.580 4.800 4.300 4.770 14,437,543 +0.20(+4.38%)
May 03, 2022 4.180 4.640 4.165 4.570 11,217,082 +0.35(+8.29%)
May 02, 2022 4.190 4.240 4.025 4.220 13,831,177 -0.03(-0.71%)
Apr 29, 2022 4.400 4.690 4.230 4.250 14,565,498 -0.19(-4.28%)
Apr 28, 2022 4.300 4.525 4.080 4.440 17,859,108 +0.14(+3.26%)
Apr 27, 2022 4.450 4.580 4.270 4.300 15,173,276 -0.11(-2.49%)
Apr 26, 2022 4.640 4.690 4.395 4.410 13,854,475 -0.19(-4.13%)
Apr 25, 2022 4.330 4.640 4.263 4.600 12,181,790 +0.07(+1.55%)
Apr 22, 2022 5.110 5.245 4.460 4.530 20,469,776 -0.60(-11.70%)
Apr 21, 2022 5.980 6.000 5.060 5.130 20,732,922 -0.98(-16.04%)
Apr 20, 2022 5.850 6.140 5.560 6.110 18,313,016 +0.41(+7.19%)
Apr 19, 2022 5.790 5.820 5.520 5.700 11,825,246 -0.04(-0.70%)
Apr 18, 2022 6.450 6.470 5.710 5.740 16,218,008 -0.66(-10.31%)
Apr 14, 2022 6.510 6.520 6.140 6.400 18,493,796 -0.14(-2.14%)
Apr 13, 2022 5.890 6.600 5.770 6.540 25,140,292 +0.79(+13.74%)
Apr 12, 2022 5.700 5.980 5.560 5.750 16,084,793 +0.12(+2.13%)
Apr 11, 2022 5.360 5.650 5.220 5.630 14,447,673 +0.13(+2.36%)
Apr 08, 2022 5.550 5.889 5.340 5.500 18,550,826 -0.02(-0.36%)
Apr 07, 2022 4.770 5.549 4.750 5.520 32,175,536 +0.71(+14.76%)
Apr 06, 2022 4.750 4.880 4.570 4.810 16,256,679 +0.08(+1.69%)
Apr 05, 2022 4.760 5.310 4.700 4.730 20,282,980 +0.04(+0.85%)
Apr 04, 2022 4.810 4.945 4.600 4.690 8,777,435 +0.01(+0.21%)
Apr 01, 2022 4.710 4.810 4.560 4.680 9,431,979 +0.09(+1.96%)
Mar 31, 2022 4.670 4.979 4.555 4.590 12,027,315 -0.05(-1.08%)
Mar 30, 2022 4.600 4.960 4.570 4.640 11,233,270 +0.10(+2.20%)
Mar 29, 2022 4.550 4.755 4.320 4.540 11,783,486 -0.19(-4.02%)
Mar 28, 2022 4.760 4.835 4.550 4.730 11,382,117 -0.15(-3.07%)
Mar 25, 2022 5.050 5.050 4.790 4.880 10,447,397 -0.20(-3.94%)
Mar 24, 2022 5.050 5.125 4.760 5.080 13,626,906 +0.02(+0.40%)
Mar 23, 2022 5.060 5.350 5.020 5.060 14,873,227 -0.01(-0.20%)
Mar 22, 2022 5.050 5.190 4.850 5.070 14,755,475 +0.03(+0.60%)
Mar 21, 2022 4.700 5.250 4.690 5.040 21,516,692 +0.46(+10.04%)
Mar 18, 2022 4.630 4.700 4.440 4.580 16,724,328 -0.04(-0.87%)
Mar 17, 2022 4.000 4.700 3.980 4.620 18,792,904 +0.68(+17.26%)
Mar 16, 2022 4.130 4.205 3.780 3.940 13,735,754 -0.02(-0.51%)
Mar 15, 2022 3.980 4.125 3.700 3.960 16,052,224 -0.14(-3.41%)
Mar 14, 2022 4.780 4.805 4.040 4.100 20,076,906 -0.86(-17.34%)
Mar 11, 2022 5.070 5.280 4.860 4.960 20,621,312 -0.25(-4.80%)
Mar 10, 2022 5.090 4.915 5.210 25,085,716 +0.13(+2.56%)
Mar 09, 2022 4.470 5.240 4.360 5.080 23,410,036 +0.36(+7.63%)
Mar 08, 2022 4.600 4.900 4.350 4.720 22,046,596 +0.14(+3.06%)
Mar 07, 2022 3.940 4.580 3.930 4.580 22,084,188 +0.72(+18.65%)
Mar 04, 2022 3.890 4.075 3.540 3.860 17,736,804 -0.35(-8.31%)
Mar 03, 2022 4.230 4.240 3.950 4.210 14,628,483 +0.01(+0.24%)
Mar 02, 2022 4.080 4.270 4.015 4.200 14,026,795 +0.13(+3.19%)
Mar 01, 2022 4.170 4.190 3.830 4.070 18,946,880 +0.08(+2.01%)
Feb 28, 2022 3.620 4.019 3.520 3.990 23,502,632 +0.52(+14.99%)
Feb 25, 2022 3.490 3.475 3.240 3.470 10,856,928 +0.09(+2.66%)
Feb 24, 2022 2.750 3.380 2.740 3.380 16,538,247 +0.41(+13.80%)
Feb 23, 2022 3.080 3.210 2.950 2.970 8,615,692 -0.04(-1.33%)
Feb 22, 2022 2.830 3.050 2.810 3.010 7,445,530 +0.13(+4.51%)
Feb 18, 2022 2.880 0 -0.13(-4.32%)
Feb 17, 2022 3.250 3.250 2.960 3.010 6,055,380 -0.22(-6.81%)
Feb 16, 2022 3.270 3.325 3.170 3.230 5,837,103 -0.03(-0.92%)
Feb 15, 2022 3.100 3.290 3.045 3.260 8,297,077 +0.22(+7.24%)
Feb 14, 2022 2.970 3.130 2.930 3.040 7,039,283 +0.02(+0.66%)
Feb 11, 2022 2.980 3.160 2.925 3.020 8,560,921 -0.07(-2.27%)
Feb 10, 2022 3.110 3.330 3.040 3.090 10,153,282 -0.13(-4.04%)
Feb 09, 2022 2.980 3.220 2.970 3.220 13,693,562 +0.29(+9.90%)
Feb 08, 2022 2.780 2.960 2.720 2.930 7,052,318 +0.16(+5.78%)
Feb 07, 2022 2.750 2.880 2.730 2.770 6,794,407 +0.07(+2.59%)
Feb 04, 2022 2.550 2.720 2.520 2.700 11,002,372 +0.15(+5.88%)
Feb 03, 2022 2.600 2.530 2.550 6,756,487 -0.14(-5.20%)
Feb 02, 2022 2.860 2.880 2.610 2.690 8,447,197 -0.07(-2.54%)
Feb 01, 2022 2.640 2.830 2.540 2.760 8,435,467 +0.15(+5.75%)
Jan 31, 2022 2.510 2.630 2.610 7,594,080 +0.12(+4.82%)
Jan 28, 2022 2.430 2.490 2.340 2.490 9,059,386 +0.07(+2.89%)
Jan 27, 2022 2.710 2.750 2.385 2.420 15,334,089 -0.23(-8.68%)
Jan 26, 2022 2.850 2.930 2.615 2.650 12,041,258 -0.16(-5.69%)
Jan 25, 2022 2.750 2.830 2.590 2.810 9,526,046 +0.00(+0.00%)
Jan 24, 2022 2.520 2.810 2.410 2.810 17,817,000 +0.08(+2.93%)
Jan 21, 2022 2.900 2.960 2.690 2.730 15,400,761 -0.22(-7.46%)
Jan 20, 2022 3.150 3.230 2.920 2.950 10,686,883 -0.19(-6.05%)
Jan 19, 2022 3.180 3.300 3.100 3.140 7,509,314 -0.02(-0.63%)
Jan 18, 2022 3.300 3.330 3.130 3.160 6,959,094 -0.16(-4.82%)
Jan 14, 2022 3.320 0 +0.04(+1.22%)
Jan 13, 2022 3.610 3.640 3.280 3.280 9,608,363 -0.33(-9.14%)
Jan 12, 2022 3.730 3.945 3.590 3.610 9,171,162 -0.11(-2.96%)
Jan 11, 2022 3.740 3.795 3.530 3.720 7,961,325 -0.04(-1.06%)
Jan 10, 2022 3.810 3.830 3.620 3.760 7,607,515 -0.12(-3.09%)
Jan 07, 2022 3.630 3.940 3.502 3.880 8,571,237 +0.20(+5.43%)
Jan 06, 2022 4.170 4.260 3.575 3.680 12,788,236 -0.18(-4.66%)
Jan 05, 2022 4.020 4.290 3.795 3.860 19,107,740 +0.05(+1.31%)
Jan 04, 2022 3.850 3.850 3.625 3.810 8,158,521 +0.11(+2.97%)
Jan 03, 2022 3.560 3.840 3.520 3.700 10,718,525 +0.35(+10.45%)
Dec 31, 2021 3.390 3.480 3.340 3.350 4,046,389 -0.03(-0.89%)
Dec 30, 2021 3.550 3.590 3.370 3.380 5,959,716 -0.17(-4.79%)
Dec 29, 2021 3.630 3.675 3.480 3.550 4,771,568 -0.10(-2.74%)
Dec 28, 2021 3.930 3.950 3.550 3.650 9,265,423 -0.21(-5.44%)
Dec 27, 2021 3.430 3.900 3.422 3.860 8,400,983 +0.44(+12.87%)
Dec 23, 2021 3.460 3.500 3.300 3.420 4,559,889 -0.02(-0.58%)
Dec 22, 2021 3.480 3.590 3.360 3.440 6,766,534 -0.03(-0.86%)
Dec 21, 2021 3.340 3.489 3.240 3.470 8,235,371 +0.15(+4.52%)
Dec 20, 2021 3.160 3.320 3.110 3.320 6,690,443 +0.04(+1.22%)
Dec 17, 2021 3.300 3.380 3.160 3.280 29,924,954 -0.13(-3.81%)
Dec 16, 2021 3.720 3.760 3.350 3.410 10,577,219 -0.16(-4.48%)
Dec 15, 2021 3.210 3.580 3.070 3.570 13,240,478 +0.34(+10.53%)
Dec 14, 2021 3.300 3.390 3.200 3.230 5,789,891 -0.14(-4.15%)
Dec 13, 2021 3.470 3.690 3.310 3.370 8,052,108 -0.10(-2.88%)
Dec 10, 2021 3.530 3.570 3.430 3.470 3,903,715 -0.08(-2.25%)
Dec 09, 2021 3.740 3.750 3.505 3.550 4,869,867 -0.19(-5.08%)
Dec 08, 2021 3.700 3.830 3.570 3.740 6,697,814 +0.14(+3.89%)
Dec 07, 2021 3.450 3.667 3.350 3.600 8,482,147 +0.33(+10.09%)
Dec 06, 2021 3.350 3.390 3.060 3.270 9,270,347 -0.07(-2.10%)
Dec 03, 2021 3.660 3.730 3.250 3.340 9,390,187 -0.31(-8.49%)
Dec 02, 2021 3.510 3.748 3.500 3.650 7,424,025 +0.10(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.