Energy Fuels Inc (NY: UUUU )

5.190 USD -0.200 (-3.71%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.950 4.150 3.780 3.800 3,815,800 -0.14(-3.55%)
Jan 28, 2021 4.150 4.150 3.780 3.940 4,418,656 -0.27(-6.41%)
Jan 27, 2021 4.050 4.530 3.910 4.210 6,282,971 +0.00(+0.00%)
Jan 26, 2021 3.930 4.360 3.900 4.210 6,298,974 +0.32(+8.23%)
Jan 25, 2021 3.930 4.020 3.700 3.890 2,746,811 -0.05(-1.27%)
Jan 22, 2021 3.740 3.940 3.700 3.940 2,346,500 +0.09(+2.34%)
Jan 21, 2021 3.950 3.950 3.690 3.850 2,736,335 -0.08(-2.04%)
Jan 20, 2021 3.950 3.990 3.730 3.930 2,946,187 +0.00(+0.00%)
Jan 19, 2021 3.980 4.070 3.850 3.930 2,816,264 -0.05(-1.26%)
Jan 15, 2021 4.280 4.310 3.880 3.980 4,447,000 -0.24(-5.69%)
Jan 14, 2021 4.070 4.370 4.060 4.220 5,525,455 +0.23(+5.76%)
Jan 13, 2021 3.700 4.050 3.530 3.990 5,934,982 +0.23(+6.12%)
Jan 12, 2021 3.950 4.030 3.660 3.760 4,104,483 -0.20(-5.05%)
Jan 11, 2021 3.870 4.070 3.670 3.960 3,445,613 -0.05(-1.25%)
Jan 08, 2021 4.290 4.320 3.910 4.010 4,795,200 -0.19(-4.52%)
Jan 07, 2021 4.190 4.320 4.120 4.200 3,142,066 +0.04(+0.96%)
Jan 06, 2021 4.490 4.500 4.020 4.160 5,395,002 -0.21(-4.81%)
Jan 05, 2021 3.950 4.535 3.940 4.370 6,099,247 +0.43(+10.91%)
Jan 04, 2021 4.350 4.370 3.830 3.940 6,330,686 -0.32(-7.51%)
Dec 31, 2020 4.260 4.260 4.260 3,515,800 -0.05(-1.16%)
Dec 30, 2020 4.290 4.490 4.240 4.310 3,515,800 +0.06(+1.41%)
Dec 29, 2020 4.500 4.570 4.000 4.250 6,139,037 -0.20(-4.49%)
Dec 28, 2020 4.500 4.820 4.280 4.450 6,674,499 +0.30(+7.23%)
Dec 24, 2020 4.220 4.280 3.980 4.150 3,310,600 +0.08(+1.97%)
Dec 23, 2020 3.680 4.270 3.670 4.070 7,400,609 +0.44(+12.12%)
Dec 22, 2020 3.550 3.680 3.460 3.630 3,401,570 +0.20(+5.83%)
Dec 21, 2020 3.500 3.500 3.280 3.430 3,664,035 -0.06(-1.72%)
Dec 18, 2020 3.600 3.600 3.360 3.490 4,733,500 -0.08(-2.24%)
Dec 17, 2020 3.200 3.570 3.200 3.570 6,714,607 +0.43(+13.69%)
Dec 16, 2020 3.250 3.260 3.070 3.140 3,426,071 -0.14(-4.27%)
Dec 15, 2020 3.200 3.350 2.960 3.280 5,375,800 +0.22(+7.19%)
Dec 14, 2020 3.400 3.490 3.050 3.060 9,077,594 +0.00(+0.00%)
Dec 11, 2020 3.090 3.100 2.820 3.060 5,078,900 +0.01(+0.33%)
Dec 10, 2020 2.630 3.070 2.600 3.050 4,352,607 +0.44(+16.86%)
Dec 09, 2020 2.960 2.960 2.500 2.610 4,878,930 -0.25(-8.74%)
Dec 08, 2020 2.900 2.990 2.580 2.860 7,070,003 +0.01(+0.35%)
Dec 07, 2020 2.790 2.980 2.630 2.850 10,547,853 +0.27(+10.47%)
Dec 04, 2020 2.220 2.600 2.211 2.580 4,531,800 +0.37(+16.74%)
Dec 03, 2020 2.310 2.420 2.190 2.210 4,954,420 -0.05(-2.21%)
Dec 02, 2020 2.000 2.270 1.980 2.260 2,978,858 +0.28(+14.14%)
Dec 01, 2020 2.160 2.240 1.930 1.980 3,983,083 -0.10(-4.81%)
Nov 30, 2020 2.070 2.140 1.970 2.080 3,270,845 +0.07(+3.48%)
Nov 27, 2020 2.130 2.160 1.990 2.010 1,633,900 -0.14(-6.51%)
Nov 25, 2020 2.180 2.210 2.110 2.150 3,216,300 +0.03(+1.42%)
Nov 24, 2020 1.930 2.130 1.920 2.120 5,566,900 +0.21(+10.99%)
Nov 23, 2020 1.850 1.920 1.830 1.910 2,409,068 +0.08(+4.37%)
Nov 20, 2020 1.800 1.850 1.792 1.830 750,300 +0.01(+0.55%)
Nov 19, 2020 1.800 1.830 1.760 1.820 1,155,874 +0.02(+1.11%)
Nov 18, 2020 1.800 1.830 1.750 1.800 1,024,346 +0.03(+1.69%)
Nov 17, 2020 1.810 1.820 1.690 1.770 1,588,760 -0.05(-2.75%)
Nov 16, 2020 1.750 1.840 1.750 1.820 990,325 +0.09(+5.20%)
Nov 13, 2020 1.770 1.801 1.730 1.730 754,600 -0.01(-0.57%)
Nov 12, 2020 1.820 1.890 1.730 1.740 1,592,949 -0.10(-5.43%)
Nov 11, 2020 1.740 1.840 1.710 1.840 2,263,476 +0.11(+6.36%)
Nov 10, 2020 1.630 1.740 1.600 1.730 1,647,707 +0.11(+6.79%)
Nov 09, 2020 1.660 1.720 1.600 1.620 1,251,274 +0.00(+0.00%)
Nov 06, 2020 1.650 1.650 1.580 1.620 789,800 +0.00(+0.00%)
Nov 05, 2020 1.540 1.630 1.520 1.620 1,361,723 +0.13(+8.72%)
Nov 04, 2020 1.520 1.540 1.480 1.490 785,734 -0.04(-2.61%)
Nov 03, 2020 1.520 1.530 1.460 1.530 1,125,864 +0.08(+5.52%)
Nov 02, 2020 1.510 1.520 1.440 1.450 1,364,830 -0.06(-3.97%)
Oct 30, 2020 1.530 1.550 1.460 1.510 624,500 -0.04(-2.58%)
Oct 29, 2020 1.450 1.560 1.420 1.550 800,683 +0.10(+6.90%)
Oct 28, 2020 1.560 1.560 1.450 1.450 1,409,743 -0.11(-7.05%)
Oct 27, 2020 1.560 1.590 1.540 1.560 604,539 +0.00(+0.00%)
Oct 26, 2020 1.630 1.630 1.540 1.560 1,115,260 -0.05(-3.11%)
Oct 23, 2020 1.680 1.680 1.600 1.610 809,300 -0.03(-1.83%)
Oct 22, 2020 1.700 1.705 1.630 1.640 900,118 -0.05(-2.96%)
Oct 21, 2020 1.650 1.695 1.630 1.690 2,473,572 +0.05(+3.05%)
Oct 20, 2020 1.630 1.660 1.590 1.640 660,386 +0.03(+1.86%)
Oct 19, 2020 1.670 1.670 1.590 1.610 808,437 -0.02(-1.23%)
Oct 16, 2020 1.670 1.670 1.610 1.630 1,392,800 -0.04(-2.40%)
Oct 15, 2020 1.650 1.690 1.630 1.670 1,165,129 +0.00(+0.00%)
Oct 14, 2020 1.660 1.700 1.640 1.670 709,772 +0.02(+1.21%)
Oct 13, 2020 1.690 1.700 1.635 1.650 806,388 -0.03(-1.79%)
Oct 12, 2020 1.710 1.717 1.626 1.680 967,675 -0.02(-1.18%)
Oct 09, 2020 1.730 1.740 1.680 1.700 762,500 +0.00(+0.00%)
Oct 08, 2020 1.760 1.790 1.700 1.700 1,103,311 -0.05(-2.86%)
Oct 07, 2020 1.700 1.770 1.665 1.750 1,588,177 +0.08(+4.79%)
Oct 06, 2020 1.720 1.790 1.650 1.670 2,394,314 -0.03(-1.76%)
Oct 05, 2020 1.670 1.710 1.622 1.700 1,004,817 +0.06(+3.66%)
Oct 02, 2020 1.660 1.690 1.620 1.640 1,081,500 -0.10(-5.75%)
Oct 01, 2020 1.720 1.760 1.650 1.740 1,996,643 +0.06(+3.57%)
Sep 30, 2020 1.730 1.730 1.650 1.680 735,101 -0.06(-3.45%)
Sep 29, 2020 1.740 1.750 1.680 1.740 851,698 +0.02(+1.16%)
Sep 28, 2020 1.660 1.730 1.610 1.720 998,539 +0.07(+4.24%)
Sep 25, 2020 1.550 1.660 1.545 1.650 1,091,900 +0.10(+6.45%)
Sep 24, 2020 1.510 1.660 1.490 1.550 1,162,166 +0.00(+0.00%)
Sep 23, 2020 1.700 1.700 1.510 1.550 1,586,035 -0.13(-7.74%)
Sep 22, 2020 1.660 1.690 1.630 1.680 833,552 +0.02(+1.20%)
Sep 21, 2020 1.760 1.760 1.660 1.660 1,437,772 -0.13(-7.26%)
Sep 18, 2020 1.800 1.800 1.730 1.790 1,607,900 +0.03(+1.70%)
Sep 17, 2020 1.730 1.790 1.710 1.760 600,308 +0.01(+0.57%)
Sep 16, 2020 1.770 1.855 1.750 1.750 1,453,673 +0.00(+0.00%)
Sep 15, 2020 1.790 1.810 1.740 1.750 897,017 -0.02(-1.13%)
Sep 14, 2020 1.710 1.930 1.710 1.770 3,474,432 +0.08(+4.73%)
Sep 11, 2020 1.730 1.753 1.670 1.690 888,200 -0.02(-1.17%)
Sep 10, 2020 1.800 1.810 1.690 1.710 1,073,726 -0.08(-4.47%)
Sep 09, 2020 1.750 1.800 1.735 1.790 822,092 +0.09(+5.29%)
Sep 08, 2020 1.800 1.800 1.670 1.700 1,475,302 -0.08(-4.49%)
Sep 04, 2020 1.790 1.820 1.700 1.780 1,376,800 -0.01(-0.56%)
Sep 03, 2020 1.910 1.930 1.760 1.790 1,657,681 -0.13(-6.77%)
Sep 02, 2020 1.930 1.950 1.885 1.920 1,826,859 +0.02(+1.05%)
Sep 01, 2020 1.840 1.910 1.810 1.900 1,532,743 +0.08(+4.40%)
Aug 31, 2020 1.910 1.940 1.820 1.820 1,620,710 -0.08(-4.21%)
Aug 28, 2020 1.840 1.940 1.810 1.900 3,187,600 +0.10(+5.56%)
Aug 27, 2020 1.820 1.860 1.750 1.800 1,919,124 +0.00(+0.00%)
Aug 26, 2020 1.730 1.850 1.720 1.800 3,338,372 +0.08(+4.65%)
Aug 25, 2020 1.700 1.730 1.680 1.720 1,051,720 +0.03(+1.78%)
Aug 24, 2020 1.750 1.750 1.680 1.690 1,268,710 -0.02(-1.17%)
Aug 21, 2020 1.680 1.730 1.650 1.710 1,635,000 +0.04(+2.40%)
Aug 20, 2020 1.710 1.740 1.660 1.670 1,480,675 -0.05(-2.91%)
Aug 19, 2020 1.680 1.760 1.669 1.720 1,661,165 +0.04(+2.38%)
Aug 18, 2020 1.670 1.710 1.653 1.680 701,383 +0.02(+1.20%)
Aug 17, 2020 1.690 1.750 1.655 1.660 1,645,866 +0.00(+0.00%)
Aug 14, 2020 1.700 1.700 1.650 1.660 492,800 -0.03(-1.78%)
Aug 13, 2020 1.730 1.740 1.665 1.690 754,374 -0.02(-1.17%)
Aug 12, 2020 1.690 1.725 1.660 1.710 1,665,752 +0.03(+1.79%)
Aug 11, 2020 1.760 1.800 1.670 1.680 935,471 -0.09(-5.08%)
Aug 10, 2020 1.840 1.840 1.720 1.770 837,200 +0.00(+0.00%)
Aug 07, 2020 1.760 1.790 1.720 1.770 1,311,600 +0.02(+1.14%)
Aug 06, 2020 1.840 1.840 1.730 1.750 1,266,096 -0.10(-5.41%)
Aug 05, 2020 1.900 1.910 1.750 1.850 2,280,648 +0.01(+0.54%)
Aug 04, 2020 1.810 1.900 1.770 1.840 1,187,916 +0.03(+1.66%)
Aug 03, 2020 1.750 1.830 1.740 1.810 1,244,229 +0.10(+5.85%)
Jul 31, 2020 1.670 1.765 1.640 1.710 1,427,100 +0.02(+1.18%)
Jul 30, 2020 1.710 1.710 1.590 1.690 1,369,364 -0.03(-1.74%)
Jul 29, 2020 1.930 1.940 1.650 1.720 3,924,819 -0.13(-7.03%)
Jul 28, 2020 1.950 1.970 1.850 1.850 1,599,609 -0.11(-5.61%)
Jul 27, 2020 1.900 1.960 1.870 1.960 2,185,343 +0.09(+4.81%)
Jul 24, 2020 1.850 1.970 1.840 1.870 3,226,400 +0.02(+1.08%)
Jul 23, 2020 1.850 1.890 1.770 1.850 1,946,998 +0.01(+0.54%)
Jul 22, 2020 1.840 1.930 1.770 1.840 3,850,293 +0.02(+1.10%)
Jul 21, 2020 1.900 1.940 1.800 1.820 2,363,497 +0.01(+0.55%)
Jul 20, 2020 1.820 1.930 1.800 1.810 3,296,206 +0.06(+3.43%)
Jul 17, 2020 1.620 1.800 1.590 1.750 3,431,700 +0.16(+10.06%)
Jul 16, 2020 1.580 1.620 1.550 1.590 1,474,548 +0.01(+0.63%)
Jul 15, 2020 1.550 1.610 1.530 1.580 1,167,367 +0.04(+2.60%)
Jul 14, 2020 1.530 1.550 1.500 1.540 681,924 +0.00(+0.00%)
Jul 13, 2020 1.560 1.600 1.530 1.540 843,321 -0.02(-1.28%)
Jul 10, 2020 1.550 1.580 1.525 1.560 680,300 +0.03(+1.96%)
Jul 09, 2020 1.650 1.650 1.510 1.530 1,007,074 -0.08(-4.97%)
Jul 08, 2020 1.600 1.650 1.590 1.610 754,579 +0.02(+1.26%)
Jul 07, 2020 1.580 1.620 1.520 1.590 947,320 +0.02(+1.27%)
Jul 06, 2020 1.530 1.590 1.527 1.570 1,063,470 +0.07(+4.67%)
Jul 02, 2020 1.550 1.560 1.480 1.500 862,600 -0.03(-1.96%)
Jul 01, 2020 1.520 1.550 1.490 1.530 701,260 +0.02(+1.32%)
Jun 30, 2020 1.470 1.535 1.460 1.510 1,180,394 +0.05(+3.42%)
Jun 29, 2020 1.450 1.490 1.430 1.460 1,593,219 +0.03(+2.10%)
Jun 26, 2020 1.550 1.560 1.430 1.430 3,612,500 -0.13(-8.33%)
Jun 25, 2020 1.550 1.580 1.520 1.560 730,569 +0.00(+0.00%)
Jun 24, 2020 1.540 1.580 1.450 1.560 1,321,176 +0.02(+1.30%)
Jun 23, 2020 1.590 1.610 1.540 1.540 1,047,952 -0.04(-2.53%)
Jun 22, 2020 1.600 1.610 1.560 1.580 901,606 +0.00(+0.00%)
Jun 19, 2020 1.610 1.610 1.540 1.580 1,251,700 +0.03(+1.94%)
Jun 18, 2020 1.580 1.610 1.550 1.550 1,003,842 -0.02(-1.27%)
Jun 17, 2020 1.610 1.640 1.570 1.570 1,898,159 -0.03(-1.88%)
Jun 16, 2020 1.640 1.640 1.540 1.600 1,105,445 +0.02(+1.27%)
Jun 15, 2020 1.550 1.620 1.480 1.580 1,699,034 +0.02(+1.28%)
Jun 12, 2020 1.590 1.610 1.520 1.560 1,774,800 +0.02(+1.30%)
Jun 11, 2020 1.670 1.730 1.530 1.540 2,564,889 -0.09(-5.52%)
Jun 10, 2020 1.700 1.700 1.620 1.630 1,243,901 -0.06(-3.55%)
Jun 09, 2020 1.670 1.700 1.629 1.690 856,028 +0.02(+1.20%)
Jun 08, 2020 1.660 1.710 1.640 1.670 958,976 +0.02(+1.21%)
Jun 05, 2020 1.700 1.720 1.610 1.650 1,153,300 -0.03(-1.79%)
Jun 04, 2020 1.700 1.740 1.630 1.680 802,082 -0.03(-1.75%)
Jun 03, 2020 1.810 1.810 1.690 1.710 1,048,727 -0.05(-2.84%)
Jun 02, 2020 1.700 1.780 1.690 1.760 1,228,480 +0.08(+4.76%)
Jun 01, 2020 1.740 1.750 1.670 1.680 1,099,211 -0.04(-2.33%)
May 29, 2020 1.630 1.730 1.610 1.720 1,294,100 +0.09(+5.52%)
May 28, 2020 1.700 1.750 1.620 1.630 1,507,805 -0.05(-2.98%)
May 27, 2020 1.680 1.710 1.550 1.680 1,488,026 +0.05(+3.07%)
May 26, 2020 1.630 1.670 1.620 1.630 900,639 +0.01(+0.62%)
May 22, 2020 1.630 1.640 1.575 1.620 742,100 +0.00(+0.00%)
May 21, 2020 1.680 1.700 1.550 1.620 1,204,275 -0.01(-0.61%)
May 20, 2020 1.600 1.680 1.570 1.630 1,736,017 +0.06(+3.82%)
May 19, 2020 1.670 1.675 1.550 1.570 1,239,808 -0.08(-4.85%)
May 18, 2020 1.650 1.700 1.600 1.650 1,294,671 +0.04(+2.48%)
May 15, 2020 1.540 1.620 1.480 1.610 1,222,700 +0.09(+5.92%)
May 14, 2020 1.440 1.530 1.380 1.520 1,819,281 +0.07(+4.83%)
May 13, 2020 1.600 1.630 1.420 1.450 2,058,708 -0.12(-7.64%)
May 12, 2020 1.680 1.710 1.570 1.570 1,428,727 -0.11(-6.55%)
May 11, 2020 1.750 1.770 1.670 1.680 1,228,486 -0.07(-4.00%)
May 08, 2020 1.730 1.770 1.680 1.750 1,241,000 +0.05(+2.94%)
May 07, 2020 1.710 1.750 1.662 1.700 933,872 +0.02(+1.19%)
May 06, 2020 1.770 1.800 1.680 1.680 1,049,874 -0.06(-3.45%)
May 05, 2020 1.740 1.810 1.690 1.740 1,700,954 +0.05(+2.96%)
May 04, 2020 1.750 1.790 1.580 1.690 3,315,494 -0.11(-6.11%)
May 01, 2020 1.810 1.810 1.670 1.800 1,644,700 +0.02(+1.12%)
Apr 30, 2020 1.810 1.890 1.740 1.780 1,793,214 -0.08(-4.30%)
Apr 29, 2020 1.820 1.880 1.790 1.860 1,780,055 +0.05(+2.76%)
Apr 28, 2020 1.870 1.900 1.715 1.810 1,955,055 -0.05(-2.69%)
Apr 27, 2020 1.910 1.930 1.780 1.860 1,913,475 +0.00(+0.00%)
Apr 24, 2020 2.010 2.010 1.810 1.860 2,921,800 -0.05(-2.62%)
Apr 23, 2020 2.100 2.350 1.760 1.910 11,812,677 +0.01(+0.53%)
Apr 22, 2020 1.600 1.930 1.570 1.900 4,026,534 +0.34(+21.79%)
Apr 21, 2020 1.700 1.700 1.500 1.560 1,898,487 -0.12(-7.14%)
Apr 20, 2020 1.590 1.710 1.570 1.680 2,312,832 +0.09(+5.66%)
Apr 17, 2020 1.570 1.600 1.505 1.590 1,087,400 +0.05(+3.25%)
Apr 16, 2020 1.660 1.730 1.510 1.540 2,482,136 -0.05(-3.14%)
Apr 15, 2020 1.550 1.630 1.500 1.590 1,979,963 +0.05(+3.25%)
Apr 14, 2020 1.500 1.640 1.400 1.540 3,840,014 +0.23(+17.56%)
Apr 13, 2020 1.330 1.340 1.240 1.310 1,073,619 +0.02(+1.55%)
Apr 09, 2020 1.300 1.360 1.220 1.290 917,700 -0.02(-1.53%)
Apr 08, 2020 1.350 1.370 1.290 1.310 1,151,705 +0.02(+1.55%)
Apr 07, 2020 1.280 1.340 1.210 1.290 1,955,394 +0.13(+11.21%)
Apr 06, 2020 1.150 1.210 1.110 1.160 959,483 +0.06(+5.45%)
Apr 03, 2020 1.140 1.170 1.070 1.100 415,700 -0.02(-1.79%)
Apr 02, 2020 1.140 1.180 1.100 1.120 468,213 -0.01(-0.88%)
Apr 01, 2020 1.150 1.180 1.050 1.130 1,029,727 -0.05(-4.24%)
Mar 31, 2020 1.080 1.180 1.060 1.180 1,581,093 +0.11(+10.28%)
Mar 30, 2020 1.020 1.070 0.9701 1.070 909,249 +0.11(+11.90%)
Mar 27, 2020 0.9900 1.030 0.9251 0.9562 619,300 -0.07(-7.17%)
Mar 26, 2020 1.000 1.070 0.9750 1.030 854,593 +0.03(+3.00%)
Mar 25, 2020 1.000 1.050 0.9201 1.000 1,027,108 +0.02(+2.04%)
Mar 24, 2020 0.9700 0.9800 0.9000 0.9800 1,220,640 +0.11(+12.66%)
Mar 23, 2020 0.9605 1.000 0.8432 0.8699 895,047 -0.07(-7.46%)
Mar 20, 2020 0.9800 1.060 0.8850 0.9400 1,530,700 -0.04(-4.08%)
Mar 19, 2020 0.8900 0.9900 0.8600 0.9800 763,685 +0.08(+8.95%)
Mar 18, 2020 0.9243 0.9400 0.8455 0.8995 747,585 -0.09(-9.14%)
Mar 17, 2020 0.9000 0.9900 0.7892 0.9900 1,455,751 +0.14(+15.80%)
Mar 16, 2020 0.8100 0.8745 0.8100 0.8549 1,144,096 -0.08(-8.24%)
Mar 13, 2020 0.9000 0.9500 0.8500 0.9317 1,478,600 +0.09(+10.10%)
Mar 12, 2020 0.8900 0.9400 0.7800 0.8462 1,983,299 -0.17(-17.04%)
Mar 11, 2020 1.110 1.120 1.010 1.020 1,531,468 -0.11(-9.73%)
Mar 10, 2020 1.180 1.200 1.020 1.130 1,140,964 +0.06(+5.61%)
Mar 09, 2020 1.170 1.175 1.050 1.070 1,429,558 -0.16(-13.01%)
Mar 06, 2020 1.250 1.261 1.180 1.230 865,000 -0.06(-4.65%)
Mar 05, 2020 1.310 1.330 1.250 1.290 1,107,173 -0.04(-3.01%)
Mar 04, 2020 1.350 1.410 1.320 1.330 1,738,608 +0.03(+2.31%)
Mar 03, 2020 1.300 1.440 1.220 1.300 3,511,872 +0.02(+1.56%)
Mar 02, 2020 1.400 1.400 1.140 1.280 1,651,130 +0.10(+8.47%)
Feb 28, 2020 1.060 1.190 1.040 1.180 1,701,800 +0.09(+8.26%)
Feb 27, 2020 1.210 1.210 1.040 1.090 2,097,053 -0.06(-5.22%)
Feb 26, 2020 1.270 1.270 1.130 1.150 2,348,479 -0.01(-0.86%)
Feb 25, 2020 1.300 1.320 1.160 1.160 2,814,345 -0.13(-10.08%)
Feb 24, 2020 1.350 1.350 1.250 1.290 2,571,425 -0.07(-5.15%)
Feb 21, 2020 1.420 1.430 1.360 1.360 1,682,800 -0.03(-2.16%)
Feb 20, 2020 1.450 1.450 1.390 1.390 1,947,960 -0.05(-3.47%)
Feb 19, 2020 1.430 1.470 1.390 1.440 2,048,591 +0.01(+0.70%)
Feb 18, 2020 1.520 1.530 1.420 1.430 2,084,449 -0.06(-4.03%)
Feb 14, 2020 1.550 1.550 1.480 1.490 3,211,200 -0.22(-12.87%)
Feb 13, 2020 1.730 1.740 1.660 1.710 748,461 -0.01(-0.58%)
Feb 12, 2020 1.750 1.780 1.670 1.720 1,152,995 +0.01(+0.58%)
Feb 11, 2020 1.650 1.750 1.650 1.710 1,611,586 +0.10(+6.21%)
Feb 10, 2020 1.630 1.790 1.600 1.610 2,612,115 -0.02(-1.23%)
Feb 07, 2020 1.650 1.660 1.550 1.630 740,200 -0.03(-1.81%)
Feb 06, 2020 1.740 1.740 1.650 1.660 478,491 -0.07(-4.05%)
Feb 05, 2020 1.750 1.750 1.630 1.730 1,003,627 +0.03(+1.76%)
Feb 04, 2020 1.670 1.750 1.670 1.700 1,337,594 +0.06(+3.66%)
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.