Energy Fuels Inc (NY: UUUU )

6.290 +0.250 (+4.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 2.180 2.240 2.180 2.230 158,164 +0.05(+2.29%)
Jul 28, 2016 2.250 2.257 2.180 2.180 138,756 -0.03(-1.36%)
Jul 27, 2016 2.250 2.250 2.180 2.210 107,231 +0.00(+0.00%)
Jul 26, 2016 2.230 2.244 2.186 2.210 90,208 +0.02(+0.91%)
Jul 25, 2016 2.250 2.270 2.190 2.190 157,880 -0.07(-3.10%)
Jul 22, 2016 2.270 2.270 2.190 2.260 164,820 +0.03(+1.35%)
Jul 21, 2016 2.250 2.280 2.210 2.230 114,942 +0.02(+0.90%)
Jul 20, 2016 2.210 2.260 2.170 2.210 232,645 +0.00(+0.00%)
Jul 19, 2016 2.260 2.260 2.200 2.210 156,983 -0.04(-1.78%)
Jul 18, 2016 2.320 2.320 2.240 2.250 198,862 -0.03(-1.32%)
Jul 15, 2016 2.350 2.350 2.280 2.280 174,975 -0.04(-1.72%)
Jul 14, 2016 2.320 2.380 2.310 2.320 154,524 +0.02(+0.87%)
Jul 13, 2016 2.330 2.380 2.275 2.300 117,921 -0.01(-0.43%)
Jul 12, 2016 2.300 2.350 2.250 2.310 231,263 +0.08(+3.59%)
Jul 11, 2016 2.260 2.380 2.220 2.230 304,752 -0.03(-1.33%)
Jul 08, 2016 2.220 2.300 2.230 2.260 208,026 +0.03(+1.35%)
Jul 07, 2016 2.260 2.282 2.195 2.230 117,311 +0.02(+0.90%)
Jul 06, 2016 2.250 2.290 2.200 2.210 205,096 -0.04(-1.78%)
Jul 05, 2016 2.400 2.430 2.230 2.250 177,652 -0.14(-5.86%)
Jul 01, 2016 2.280 2.390 2.390 2.390 149,300 +0.12(+5.29%)
Jun 30, 2016 2.280 2.300 2.220 2.270 132,652 +0.05(+2.25%)
Jun 29, 2016 2.290 2.300 2.200 2.220 200,069 +0.01(+0.45%)
Jun 28, 2016 2.260 2.290 2.210 2.210 212,016 +0.00(+0.00%)
Jun 27, 2016 2.320 2.350 2.200 2.210 475,084 -0.15(-6.36%)
Jun 24, 2016 2.400 2.435 2.290 2.360 4,113,833 -0.20(-7.81%)
Jun 23, 2016 2.490 2.570 2.455 2.560 302,704 +0.12(+4.92%)
Jun 22, 2016 2.510 2.580 2.410 2.440 270,487 -0.09(-3.56%)
Jun 21, 2016 2.500 2.580 2.420 2.530 226,671 -0.04(-1.56%)
Jun 20, 2016 2.700 2.740 2.510 2.570 259,769 -0.09(-3.38%)
Jun 17, 2016 2.570 2.670 2.540 2.660 328,807 +0.16(+6.40%)
Jun 16, 2016 2.520 2.570 2.440 2.500 192,556 -0.07(-2.72%)
Jun 15, 2016 2.440 2.620 2.420 2.570 267,514 +0.15(+6.20%)
Jun 14, 2016 2.450 2.480 2.380 2.420 122,990 -0.04(-1.63%)
Jun 13, 2016 2.420 2.500 2.400 2.460 356,852 -0.02(-0.81%)
Jun 10, 2016 2.650 2.650 2.470 2.480 278,445 -0.14(-5.34%)
Jun 09, 2016 2.570 2.640 2.500 2.620 216,319 +0.07(+2.75%)
Jun 08, 2016 2.640 2.750 2.530 2.550 425,380 -0.03(-1.16%)
Jun 07, 2016 2.750 2.867 2.600 2.580 673,238 -0.12(-4.44%)
Jun 06, 2016 2.400 2.730 2.400 2.700 682,354 +0.33(+13.92%)
Jun 03, 2016 2.370 2.420 2.340 2.370 388,809 +0.06(+2.60%)
Jun 02, 2016 2.210 2.350 2.200 2.310 256,469 +0.10(+4.52%)
Jun 01, 2016 2.200 2.230 2.150 2.210 160,255 +0.00(+0.00%)
May 31, 2016 2.230 2.250 2.210 2.210 139,823 +0.00(+0.00%)
May 27, 2016 2.270 2.210 2.210 2.210 132,300 -0.06(-2.64%)
May 26, 2016 2.380 2.380 2.250 2.270 131,093 -0.06(-2.58%)
May 25, 2016 2.290 2.360 2.280 2.330 170,204 +0.08(+3.56%)
May 24, 2016 2.290 2.340 2.240 2.250 191,992 -0.06(-2.60%)
May 23, 2016 2.230 2.330 2.200 2.310 102,903 +0.11(+5.00%)
May 20, 2016 2.190 2.220 2.160 2.200 118,410 +0.04(+1.85%)
May 19, 2016 2.260 2.260 2.150 2.160 280,398 -0.09(-4.00%)
May 18, 2016 2.410 2.420 2.230 2.250 342,210 -0.13(-5.46%)
May 17, 2016 2.390 2.430 2.340 2.380 431,430 +0.02(+0.85%)
May 16, 2016 2.300 2.420 2.260 2.360 979,166 +0.22(+10.28%)
May 13, 2016 2.110 2.240 2.100 2.140 167,392 +0.01(+0.47%)
May 12, 2016 2.200 2.200 2.105 2.130 169,970 -0.06(-2.74%)
May 11, 2016 2.200 2.210 2.170 2.190 103,541 -0.02(-0.90%)
May 10, 2016 2.170 2.210 2.060 2.210 192,424 +0.08(+3.76%)
May 09, 2016 2.240 2.250 2.105 2.130 154,627 -0.04(-1.84%)
May 06, 2016 2.140 2.230 2.140 2.170 164,971 +0.05(+2.36%)
May 05, 2016 2.180 2.210 2.120 2.120 171,063 +0.00(+0.00%)
May 04, 2016 2.200 2.210 2.090 2.120 336,737 -0.07(-3.20%)
May 03, 2016 2.300 2.340 2.160 2.190 287,680 -0.14(-6.01%)
May 02, 2016 2.380 2.390 2.300 2.330 128,710 -0.02(-0.85%)
Apr 29, 2016 2.410 2.450 2.310 2.350 242,615 -0.04(-1.67%)
Apr 28, 2016 2.390 2.430 2.390 2.390 125,701 +0.00(+0.00%)
Apr 27, 2016 2.370 2.420 2.362 2.390 166,547 +0.01(+0.42%)
Apr 26, 2016 2.390 2.400 2.340 2.380 118,531 +0.01(+0.42%)
Apr 25, 2016 2.380 2.406 2.350 2.370 154,804 +0.00(+0.00%)
Apr 22, 2016 2.350 2.410 2.330 2.370 349,468 +0.05(+2.16%)
Apr 21, 2016 2.390 2.430 2.310 2.320 291,699 -0.04(-1.69%)
Apr 20, 2016 2.380 2.400 2.340 2.360 179,173 -0.01(-0.42%)
Apr 19, 2016 2.360 2.420 2.350 2.370 182,799 +0.03(+1.28%)
Apr 18, 2016 2.270 2.340 2.250 2.340 182,432 +0.04(+1.74%)
Apr 15, 2016 2.270 2.330 2.200 2.300 288,842 +0.02(+0.88%)
Apr 14, 2016 2.420 2.420 2.260 2.280 379,934 -0.10(-4.20%)
Apr 13, 2016 2.350 2.410 2.338 2.380 332,007 +0.03(+1.28%)
Apr 12, 2016 2.260 2.360 2.230 2.350 389,832 +0.11(+4.91%)
Apr 11, 2016 2.200 2.300 2.200 2.240 188,345 +0.05(+2.28%)
Apr 08, 2016 2.150 2.220 2.150 2.190 244,482 +0.09(+4.29%)
Apr 07, 2016 2.120 2.200 2.030 2.100 343,851 -0.03(-1.41%)
Apr 06, 2016 2.130 2.180 2.000 2.130 433,220 +0.02(+0.95%)
Apr 05, 2016 2.200 2.240 2.100 2.110 447,777 -0.09(-4.09%)
Apr 04, 2016 2.260 2.260 2.200 2.200 222,421 -0.09(-3.93%)
Apr 01, 2016 2.200 2.300 2.200 2.290 234,579 +0.08(+3.62%)
Mar 31, 2016 2.300 2.330 2.210 2.210 773,406 -0.08(-3.49%)
Mar 30, 2016 2.310 2.320 2.250 2.290 189,146 -0.01(-0.43%)
Mar 29, 2016 2.200 2.320 2.180 2.300 223,203 +0.09(+4.07%)
Mar 28, 2016 2.250 2.290 2.190 2.210 191,157 -0.04(-1.78%)
Mar 24, 2016 2.210 2.250 2.250 2.250 187,000 +0.03(+1.35%)
Mar 23, 2016 2.350 2.350 2.210 2.220 284,093 -0.15(-6.33%)
Mar 22, 2016 2.360 2.390 2.340 2.370 150,123 +0.00(+0.00%)
Mar 21, 2016 2.450 2.470 2.345 2.370 273,570 -0.07(-2.87%)
Mar 18, 2016 2.390 2.520 2.360 2.440 514,827 +0.05(+2.09%)
Mar 17, 2016 2.340 2.460 2.330 2.390 686,206 +0.05(+2.14%)
Mar 16, 2016 2.310 2.360 2.300 2.340 231,878 +0.04(+1.74%)
Mar 15, 2016 2.370 2.370 2.250 2.300 278,127 -0.09(-3.77%)
Mar 14, 2016 2.350 2.390 2.300 2.390 387,922 +0.07(+3.02%)
Mar 11, 2016 2.350 2.370 2.270 2.320 237,678 -0.02(-0.85%)
Mar 10, 2016 2.360 2.370 2.300 2.340 242,457 +0.01(+0.43%)
Mar 09, 2016 2.420 2.450 2.180 2.330 1,772,968 -0.42(-15.27%)
Mar 08, 2016 2.950 2.980 2.625 2.750 254,268 -0.21(-7.09%)
Mar 07, 2016 2.830 2.980 2.820 2.960 367,835 +0.19(+6.86%)
Mar 04, 2016 2.700 2.850 2.650 2.770 167,740 +0.10(+3.75%)
Mar 03, 2016 2.590 2.690 2.540 2.670 193,675 +0.11(+4.30%)
Mar 02, 2016 2.500 2.590 2.450 2.560 110,855 +0.04(+1.59%)
Mar 01, 2016 2.510 2.590 2.390 2.520 117,580 +0.05(+2.02%)
Feb 29, 2016 2.330 2.540 2.330 2.470 178,251 +0.16(+6.93%)
Feb 26, 2016 2.250 2.330 2.240 2.310 63,853 +0.07(+3.12%)
Feb 25, 2016 2.330 2.330 2.200 2.240 60,827 +0.00(+0.00%)
Feb 24, 2016 2.150 2.270 2.120 2.240 84,801 +0.06(+2.75%)
Feb 23, 2016 2.340 2.360 2.160 2.180 107,724 -0.15(-6.44%)
Feb 22, 2016 2.340 2.420 2.320 2.330 175,193 +0.03(+1.30%)
Feb 19, 2016 2.360 2.360 2.250 2.300 122,350 -0.07(-2.95%)
Feb 18, 2016 2.530 2.530 2.350 2.370 102,552 -0.14(-5.58%)
Feb 17, 2016 2.400 2.590 2.400 2.510 125,187 +0.13(+5.46%)
Feb 16, 2016 2.240 2.470 2.230 2.380 181,319 +0.15(+6.73%)
Feb 12, 2016 2.060 2.230 2.230 2.230 208,700 +0.20(+9.85%)
Feb 11, 2016 2.030 2.080 2.030 2.030 128,594 -0.01(-0.49%)
Feb 10, 2016 2.120 2.160 2.030 2.040 105,068 -0.08(-3.77%)
Feb 09, 2016 2.230 2.230 2.110 2.120 110,003 -0.13(-5.78%)
Feb 08, 2016 2.200 2.260 2.150 2.250 118,137 +0.09(+4.17%)
Feb 05, 2016 2.350 2.410 2.160 2.160 137,774 -0.22(-9.24%)
Feb 04, 2016 2.400 2.490 2.330 2.380 127,065 +0.00(+0.00%)
Feb 03, 2016 2.350 2.400 2.210 2.380 82,838 +0.07(+3.03%)
Feb 02, 2016 2.390 2.420 2.280 2.310 105,691 -0.12(-4.94%)
Feb 01, 2016 2.350 2.480 2.250 2.430 105,253 +0.09(+3.85%)
Jan 29, 2016 2.190 2.370 2.180 2.340 205,560 +0.16(+7.34%)
Jan 28, 2016 2.200 2.220 2.105 2.180 100,010 +0.05(+2.35%)
Jan 27, 2016 2.100 2.210 2.080 2.130 209,018 +0.01(+0.47%)
Jan 26, 2016 2.050 2.155 1.960 2.120 223,328 +0.10(+4.95%)
Jan 25, 2016 2.080 2.210 2.020 2.020 79,155 -0.09(-4.27%)
Jan 22, 2016 2.150 2.230 2.060 2.110 175,293 +0.05(+2.43%)
Jan 21, 2016 2.000 2.180 2.000 2.060 194,431 +0.06(+3.00%)
Jan 20, 2016 1.980 2.040 1.805 2.000 348,864 +0.01(+0.50%)
Jan 19, 2016 1.990 2.035 1.980 1.990 168,851 +0.03(+1.53%)
Jan 15, 2016 2.080 1.960 1.960 1.960 280,600 -0.16(-7.55%)
Jan 14, 2016 2.000 2.160 1.890 2.120 244,843 +0.15(+7.61%)
Jan 13, 2016 2.120 2.260 1.950 1.970 606,203 -0.15(-7.08%)
Jan 12, 2016 2.290 2.340 2.060 2.120 393,838 -0.13(-5.78%)
Jan 11, 2016 2.440 2.480 2.200 2.250 254,345 -0.18(-7.41%)
Jan 08, 2016 2.550 2.570 2.400 2.430 211,353 -0.07(-2.80%)
Jan 07, 2016 2.650 2.650 2.500 2.500 253,959 -0.18(-6.72%)
Jan 06, 2016 2.830 2.830 2.660 2.680 147,577 -0.21(-7.27%)
Jan 05, 2016 2.880 2.910 2.720 2.890 173,056 +0.01(+0.35%)
Jan 04, 2016 2.950 2.950 2.700 2.880 382,476 -0.07(-2.37%)
Dec 31, 2015 2.640 2.950 2.950 2.950 672,600 +0.30(+11.32%)
Dec 30, 2015 2.400 2.700 2.400 2.650 568,409 +0.26(+10.88%)
Dec 29, 2015 2.380 2.540 2.345 2.390 203,734 +0.08(+3.46%)
Dec 28, 2015 2.540 2.550 2.290 2.310 236,639 -0.13(-5.33%)
Dec 24, 2015 2.400 2.440 2.440 2.440 114,500 +0.05(+2.09%)
Dec 23, 2015 2.340 2.700 2.340 2.390 1,525,055 +0.07(+3.02%)
Dec 22, 2015 2.170 2.380 2.170 2.320 363,972 +0.13(+5.94%)
Dec 21, 2015 2.028 2.250 2.020 2.190 299,305 +0.19(+9.50%)
Dec 18, 2015 1.950 2.050 1.950 2.000 278,257 +0.05(+2.56%)
Dec 17, 2015 1.910 2.060 1.910 1.950 282,407 +0.02(+1.04%)
Dec 16, 2015 1.890 1.990 1.880 1.930 259,371 +0.04(+2.12%)
Dec 15, 2015 1.910 1.920 1.860 1.890 157,812 +0.00(+0.00%)
Dec 14, 2015 1.930 1.960 1.850 1.890 266,176 -0.02(-1.05%)
Dec 11, 2015 2.000 2.070 1.900 1.910 143,516 -0.15(-7.28%)
Dec 10, 2015 2.020 2.090 2.020 2.060 157,037 +0.04(+1.98%)
Dec 09, 2015 1.930 2.040 1.910 2.020 173,444 +0.09(+4.66%)
Dec 08, 2015 1.990 1.990 1.910 1.930 129,699 -0.07(-3.50%)
Dec 07, 2015 2.070 2.070 1.980 2.000 144,897 -0.08(-3.85%)
Dec 04, 2015 2.100 2.140 2.050 2.080 151,837 +0.00(+0.00%)
Dec 03, 2015 2.050 2.170 2.050 2.080 167,815 +0.06(+2.97%)
Dec 02, 2015 2.010 2.160 1.980 2.020 249,981 +0.04(+2.02%)
Dec 01, 2015 1.900 2.010 1.865 1.980 207,617 +0.11(+5.88%)
Nov 30, 2015 1.840 1.940 1.840 1.870 269,282 -0.02(-1.06%)
Nov 27, 2015 1.900 1.920 1.880 1.890 122,669 -0.03(-1.56%)
Nov 25, 2015 2.030 1.920 1.920 1.920 259,200 -0.10(-4.95%)
Nov 24, 2015 1.900 2.020 1.900 2.020 205,253 +0.13(+6.88%)
Nov 23, 2015 2.000 2.010 1.890 1.890 463,769 -0.11(-5.50%)
Nov 20, 2015 2.100 2.120 1.980 2.000 565,040 -0.07(-3.38%)
Nov 19, 2015 2.130 2.160 2.010 2.070 477,453 -0.06(-2.82%)
Nov 18, 2015 2.140 2.220 2.080 2.130 282,418 -0.04(-1.84%)
Nov 17, 2015 2.280 2.375 2.160 2.170 198,742 -0.10(-4.41%)
Nov 16, 2015 2.350 2.410 2.270 2.270 163,116 -0.06(-2.58%)
Nov 13, 2015 2.440 2.500 2.310 2.330 209,291 -0.15(-6.05%)
Nov 12, 2015 2.550 2.600 2.470 2.480 119,701 -0.12(-4.62%)
Nov 11, 2015 2.650 2.680 2.510 2.600 150,267 -0.05(-1.89%)
Nov 10, 2015 2.680 2.780 2.650 2.650 201,611 -0.03(-1.12%)
Nov 09, 2015 2.860 2.930 2.650 2.680 143,610 -0.13(-4.63%)
Nov 06, 2015 2.750 2.830 2.675 2.810 93,628 +0.06(+2.18%)
Nov 05, 2015 2.750 2.780 2.670 2.750 111,534 +0.02(+0.73%)
Nov 04, 2015 2.760 2.780 2.680 2.730 83,243 -0.03(-1.09%)
Nov 03, 2015 2.740 2.800 2.720 2.760 154,573 -0.03(-1.08%)
Nov 02, 2015 2.740 2.800 2.680 2.790 176,007 +0.07(+2.57%)
Oct 30, 2015 2.810 2.840 2.690 2.720 169,120 -0.10(-3.55%)
Oct 29, 2015 2.850 2.920 2.810 2.820 69,928 -0.04(-1.40%)
Oct 28, 2015 2.790 2.960 2.780 2.860 99,282 +0.09(+3.25%)
Oct 27, 2015 2.840 2.860 2.760 2.770 126,963 -0.10(-3.48%)
Oct 26, 2015 2.960 2.960 2.850 2.870 201,438 -0.14(-4.65%)
Oct 23, 2015 2.910 3.020 2.860 3.010 114,914 +0.10(+3.44%)
Oct 22, 2015 2.920 2.990 2.850 2.910 123,738 +0.02(+0.69%)
Oct 21, 2015 3.000 3.000 2.860 2.890 154,622 -0.15(-4.93%)
Oct 20, 2015 3.110 3.180 2.980 3.040 258,889 -0.10(-3.18%)
Oct 19, 2015 3.240 3.280 3.096 3.140 130,173 -0.17(-5.14%)
Oct 16, 2015 3.400 3.400 3.210 3.310 82,205 -0.06(-1.78%)
Oct 15, 2015 3.150 3.400 3.150 3.370 212,263 +0.21(+6.65%)
Oct 14, 2015 3.230 3.340 3.150 3.160 166,110 -0.08(-2.47%)
Oct 13, 2015 3.210 3.300 3.094 3.240 200,860 -0.01(-0.31%)
Oct 12, 2015 3.300 3.310 3.080 3.250 83,795 -0.06(-1.81%)
Oct 09, 2015 3.410 3.420 3.280 3.310 112,341 -0.11(-3.22%)
Oct 08, 2015 3.310 3.480 3.190 3.420 215,710 +0.12(+3.64%)
Oct 07, 2015 3.400 3.400 3.253 3.300 222,122 -0.05(-1.49%)
Oct 06, 2015 3.210 3.400 3.160 3.350 215,480 +0.10(+3.08%)
Oct 05, 2015 2.970 3.250 2.970 3.250 185,338 +0.30(+10.17%)
Oct 02, 2015 2.790 2.960 2.770 2.950 139,966 +0.12(+4.24%)
Oct 01, 2015 2.850 2.992 2.790 2.830 130,342 -0.08(-2.75%)
Sep 30, 2015 2.890 2.930 2.760 2.910 253,440 +0.08(+2.83%)
Sep 29, 2015 2.840 2.900 2.790 2.830 108,606 -0.03(-1.05%)
Sep 28, 2015 2.950 2.953 2.810 2.860 140,251 -0.09(-3.05%)
Sep 25, 2015 3.210 3.210 2.950 2.950 217,081 -0.23(-7.23%)
Sep 24, 2015 3.070 3.197 3.020 3.180 211,842 +0.09(+2.91%)
Sep 23, 2015 3.090 3.180 3.050 3.090 170,499 +0.02(+0.65%)
Sep 22, 2015 3.210 3.210 3.060 3.070 198,915 -0.19(-5.83%)
Sep 21, 2015 3.420 3.430 3.210 3.260 117,062 -0.01(-0.31%)
Sep 18, 2015 3.370 3.500 3.250 3.270 168,362 -0.16(-4.66%)
Sep 17, 2015 3.300 3.500 3.240 3.430 157,722 +0.12(+3.63%)
Sep 16, 2015 3.170 3.370 3.160 3.310 138,177 +0.12(+3.76%)
Sep 15, 2015 3.000 3.220 3.000 3.190 119,746 +0.17(+5.63%)
Sep 14, 2015 3.120 3.150 2.900 3.020 225,507 -0.10(-3.21%)
Sep 11, 2015 3.150 3.174 3.070 3.120 74,959 -0.07(-2.19%)
Sep 10, 2015 3.170 3.330 3.111 3.190 82,272 +0.03(+0.95%)
Sep 09, 2015 3.200 3.380 3.130 3.160 123,122 -0.04(-1.25%)
Sep 08, 2015 3.090 3.240 3.020 3.200 97,219 +0.13(+4.23%)
Sep 04, 2015 3.050 3.070 3.070 3.070 185,000 -0.05(-1.60%)
Sep 03, 2015 3.150 3.260 3.040 3.120 111,624 -0.02(-0.64%)
Sep 02, 2015 3.150 3.210 3.020 3.140 128,567 -0.01(-0.32%)
Sep 01, 2015 3.360 3.430 3.120 3.150 255,289 -0.32(-9.22%)
Aug 31, 2015 3.310 3.520 3.180 3.470 219,422 +0.13(+3.89%)
Aug 28, 2015 3.110 3.495 3.110 3.340 277,566 +0.24(+7.74%)
Aug 27, 2015 2.970 3.230 2.887 3.100 301,010 +0.20(+6.90%)
Aug 26, 2015 3.100 3.150 2.800 2.900 534,459 -0.16(-5.23%)
Aug 25, 2015 3.380 3.530 3.035 3.060 310,639 -0.27(-8.11%)
Aug 24, 2015 3.400 3.530 3.210 3.330 194,759 -0.27(-7.50%)
Aug 21, 2015 3.730 3.740 3.730 3.600 219,624 -0.14(-3.74%)
Aug 20, 2015 3.760 3.850 3.710 3.740 131,431 -0.15(-3.86%)
Aug 19, 2015 3.790 3.910 3.680 3.890 176,640 +0.10(+2.64%)
Aug 18, 2015 3.830 3.870 3.750 3.790 159,572 -0.11(-2.82%)
Aug 17, 2015 4.070 4.070 3.840 3.900 118,341 -0.16(-3.94%)
Aug 14, 2015 4.360 4.360 3.952 4.060 257,094 -0.16(-3.79%)
Aug 13, 2015 4.150 4.410 4.120 4.220 225,494 -0.04(-0.94%)
Aug 12, 2015 3.910 4.260 3.910 4.260 209,786 +0.27(+6.77%)
Aug 11, 2015 4.070 4.250 3.870 3.990 193,424 -0.13(-3.16%)
Aug 10, 2015 3.750 4.120 3.750 4.120 299,126 +0.37(+9.87%)
Aug 07, 2015 3.800 3.910 3.740 3.750 91,695 -0.13(-3.35%)
Aug 06, 2015 3.880 3.980 3.800 3.880 122,512 +0.00(+0.00%)
Aug 05, 2015 4.060 4.060 3.810 3.880 159,623 -0.12(-3.00%)
Aug 04, 2015 3.740 4.060 3.665 4.000 309,484 +0.34(+9.29%)
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.