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

Uranium Energy (NY: UEC )

7.410 -0.120 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Apr 28, 2023 2.590 2.620 2.550 2.610 6,547,412 +0.03(+1.16%)
Apr 27, 2023 2.550 2.630 2.530 2.580 3,796,963 +0.06(+2.38%)
Apr 26, 2023 2.490 2.650 2.480 2.520 4,399,346 +0.06(+2.44%)
Apr 25, 2023 2.500 2.530 2.420 2.460 6,595,256 -0.07(-2.77%)
Apr 24, 2023 2.580 2.620 2.520 2.530 5,625,543 -0.08(-3.07%)
Apr 21, 2023 2.660 2.680 2.560 2.610 5,759,155 -0.09(-3.33%)
Apr 20, 2023 2.700 2.730 2.670 2.700 2,823,765 -0.03(-1.10%)
Apr 19, 2023 2.750 2.780 2.720 2.730 3,315,016 -0.08(-2.85%)
Apr 18, 2023 2.860 2.890 2.750 2.810 4,096,101 -0.05(-1.75%)
Apr 17, 2023 2.870 2.880 2.790 2.860 3,915,283 +0.02(+0.70%)
Apr 14, 2023 2.930 2.950 2.800 2.840 3,374,786 -0.07(-2.41%)
Apr 13, 2023 2.830 2.950 2.800 2.910 4,759,021 +0.10(+3.56%)
Apr 12, 2023 2.860 2.880 2.740 2.810 5,109,577 -0.06(-2.09%)
Apr 11, 2023 2.780 2.870 2.770 2.870 4,012,705 +0.10(+3.61%)
Apr 10, 2023 2.700 2.790 2.670 2.770 3,455,412 +0.08(+2.97%)
Apr 06, 2023 2.700 2.720 2.615 2.690 4,818,542 -0.01(-0.37%)
Apr 05, 2023 2.790 2.820 2.660 2.700 4,976,959 -0.14(-4.93%)
Apr 04, 2023 2.980 3.000 2.770 2.840 6,180,919 -0.14(-4.70%)
Apr 03, 2023 2.940 2.990 2.880 2.980 4,892,793 +0.10(+3.47%)
Mar 31, 2023 2.960 2.970 2.860 2.880 4,631,090 -0.02(-0.69%)
Mar 30, 2023 2.940 3.010 2.860 2.900 7,295,961 +0.02(+0.69%)
Mar 29, 2023 2.880 3.000 2.840 2.880 7,180,297 +0.04(+1.41%)
Mar 28, 2023 2.800 2.870 2.750 2.840 7,148,896 +0.02(+0.71%)
Mar 27, 2023 2.780 2.840 2.720 2.820 6,978,230 +0.09(+3.30%)
Mar 24, 2023 2.510 2.760 2.360 2.730 22,796,092 +0.01(+0.37%)
Mar 23, 2023 3.060 3.140 2.700 2.720 37,091,532 -0.47(-14.73%)
Mar 22, 2023 3.320 3.390 3.160 3.190 5,528,531 -0.14(-4.20%)
Mar 21, 2023 3.280 3.365 3.250 3.330 4,272,056 +0.08(+2.46%)
Mar 20, 2023 3.300 3.350 3.240 3.250 5,071,891 -0.04(-1.22%)
Mar 17, 2023 3.200 3.360 3.110 3.290 21,111,656 +0.07(+2.17%)
Mar 16, 2023 3.230 3.280 3.160 3.220 7,026,668 +0.01(+0.31%)
Mar 15, 2023 3.220 3.260 3.090 3.210 8,822,112 -0.09(-2.73%)
Mar 14, 2023 3.400 3.460 3.280 3.300 6,885,772 -0.08(-2.37%)
Mar 13, 2023 3.170 3.440 3.125 3.380 10,570,670 +0.17(+5.30%)
Mar 10, 2023 3.330 3.380 3.210 3.210 9,911,523 -0.12(-3.60%)
Mar 09, 2023 3.360 3.410 3.290 3.330 9,421,635 -0.04(-1.19%)
Mar 08, 2023 3.380 3.390 3.290 3.370 7,643,295 +0.03(+0.90%)
Mar 07, 2023 3.530 3.550 3.320 3.340 9,785,504 -0.21(-5.92%)
Mar 06, 2023 3.720 3.730 3.540 3.550 7,267,872 -0.19(-5.08%)
Mar 03, 2023 3.610 3.760 3.560 3.740 6,926,532 +0.11(+3.03%)
Mar 02, 2023 3.690 3.690 3.600 3.630 4,211,857 -0.09(-2.42%)
Mar 01, 2023 3.700 3.770 3.670 3.720 4,871,525 +0.02(+0.54%)
Feb 28, 2023 3.680 3.710 3.600 3.700 5,082,609 +0.04(+1.09%)
Feb 27, 2023 3.600 3.700 3.540 3.660 4,452,983 +0.12(+3.39%)
Feb 24, 2023 3.510 3.590 3.490 3.540 5,421,804 -0.04(-1.12%)
Feb 23, 2023 3.590 3.630 3.500 3.580 4,446,607 +0.05(+1.42%)
Feb 22, 2023 3.590 3.640 3.500 3.530 6,193,188 -0.01(-0.28%)
Feb 21, 2023 3.850 3.880 3.520 3.540 10,845,934 -0.37(-9.46%)
Feb 17, 2023 3.970 3.980 3.860 3.910 5,868,539 -0.06(-1.51%)
Feb 16, 2023 3.990 4.100 3.970 3.970 5,314,753 -0.07(-1.73%)
Feb 15, 2023 3.940 4.040 3.910 4.040 5,036,208 +0.07(+1.76%)
Feb 14, 2023 3.880 4.020 3.835 3.970 6,199,370 +0.06(+1.53%)
Feb 13, 2023 3.990 4.030 3.890 3.910 3,875,697 -0.11(-2.74%)
Feb 10, 2023 3.950 4.040 3.895 4.020 4,659,539 +0.04(+1.01%)
Feb 09, 2023 3.860 4.100 3.860 3.980 12,708,716 +0.19(+5.01%)
Feb 08, 2023 3.890 3.920 3.790 3.790 4,371,951 -0.10(-2.57%)
Feb 07, 2023 3.830 3.890 3.750 3.890 7,027,564 +0.06(+1.57%)
Feb 06, 2023 3.900 3.949 3.760 3.830 8,816,400 -0.17(-4.25%)
Feb 03, 2023 4.180 4.220 3.980 4.000 9,241,401 -0.19(-4.53%)
Feb 02, 2023 4.150 4.298 4.010 4.190 10,229,038 +0.06(+1.45%)
Feb 01, 2023 4.010 4.170 3.875 4.130 10,251,467 +0.10(+2.48%)
Jan 31, 2023 4.080 4.200 4.000 4.030 10,306,609 -0.06(-1.47%)
Jan 30, 2023 3.910 4.280 3.900 4.090 10,980,831 +0.02(+0.49%)
Jan 27, 2023 3.960 4.180 3.930 4.070 11,197,967 +0.12(+3.04%)
Jan 26, 2023 4.000 4.050 3.850 3.950 10,642,286 +0.00(+0.00%)
Jan 25, 2023 3.780 4.050 3.745 3.950 23,038,696 +0.06(+1.54%)
Jan 24, 2023 3.830 3.920 3.820 3.890 4,018,396 +0.02(+0.52%)
Jan 23, 2023 3.790 3.900 3.769 3.870 5,214,015 +0.12(+3.20%)
Jan 20, 2023 3.630 3.840 3.620 3.750 7,865,372 +0.10(+2.74%)
Jan 19, 2023 3.540 3.700 3.460 3.650 5,558,502 +0.05(+1.39%)
Jan 18, 2023 3.770 3.860 3.580 3.600 6,098,087 -0.17(-4.51%)
Jan 17, 2023 3.900 3.960 3.725 3.770 5,712,123 -0.17(-4.31%)
Jan 13, 2023 3.900 3.960 3.880 3.940 4,262,191 +0.00(+0.00%)
Jan 12, 2023 3.980 3.980 3.840 3.940 4,205,063 +0.00(+0.00%)
Jan 11, 2023 4.000 4.040 3.900 3.940 4,969,031 -0.04(-1.01%)
Jan 10, 2023 3.860 4.000 3.830 3.980 7,298,276 +0.06(+1.53%)
Jan 09, 2023 3.940 4.030 3.900 3.920 7,735,904 +0.01(+0.26%)
Jan 06, 2023 3.710 3.930 3.710 3.910 6,533,824 +0.20(+5.39%)
Jan 05, 2023 3.630 3.730 3.560 3.710 4,286,245 +0.05(+1.37%)
Jan 04, 2023 3.760 3.820 3.640 3.660 5,815,781 -0.09(-2.40%)
Jan 03, 2023 3.870 3.935 3.730 3.750 5,982,137 -0.13(-3.35%)
Dec 30, 2022 3.750 3.880 3.720 3.880 7,017,619 +0.06(+1.57%)
Dec 29, 2022 3.670 3.870 3.655 3.820 6,151,582 +0.14(+3.80%)
Dec 28, 2022 3.660 3.710 3.590 3.680 5,169,437 -0.11(-2.90%)
Dec 27, 2022 3.660 3.830 3.660 3.790 4,117,349 +0.06(+1.61%)
Dec 23, 2022 3.600 3.740 3.560 3.730 4,973,787 +0.10(+2.75%)
Dec 22, 2022 3.570 3.720 3.510 3.630 11,005,939 -0.06(-1.63%)
Dec 21, 2022 3.480 3.690 3.470 3.690 8,998,976 +0.23(+6.65%)
Dec 20, 2022 3.250 3.500 3.250 3.460 11,367,116 +0.29(+9.15%)
Dec 19, 2022 3.240 3.250 3.100 3.170 8,092,017 +0.03(+0.96%)
Dec 16, 2022 3.120 3.250 3.020 3.140 42,212,944 -0.09(-2.79%)
Dec 15, 2022 3.270 3.300 3.200 3.230 8,816,283 -0.10(-3.00%)
Dec 14, 2022 3.370 3.430 3.260 3.330 8,737,237 -0.08(-2.35%)
Dec 13, 2022 3.650 3.660 3.355 3.410 12,014,467 -0.09(-2.57%)
Dec 12, 2022 3.480 3.620 3.450 3.500 8,718,609 +0.14(+4.17%)
Dec 09, 2022 3.460 3.550 3.340 3.360 5,957,531 -0.10(-2.89%)
Dec 08, 2022 3.370 3.520 3.370 3.460 8,739,830 +0.10(+2.98%)
Dec 07, 2022 3.350 3.440 3.305 3.360 7,907,929 +0.01(+0.30%)
Dec 06, 2022 3.560 3.580 3.300 3.350 7,464,504 -0.20(-5.63%)
Dec 05, 2022 3.800 3.890 3.530 3.550 9,638,536 -0.18(-4.83%)
Dec 02, 2022 3.650 3.730 3.580 3.730 5,340,500 +0.05(+1.36%)
Dec 01, 2022 3.880 3.940 3.660 3.680 5,001,454 -0.20(-5.15%)
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%)
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.