Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Fuels Inc
(NY:
UUUU
)
7.000
+0.030 (+0.43%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
3.020
3.070
2.950
3.000
696,270
-0.03(-0.99%)
Apr 29, 2019
3.120
3.120
3.000
3.030
407,061
-0.05(-1.62%)
Apr 26, 2019
3.080
3.100
3.020
3.080
449,700
+0.03(+0.98%)
Apr 25, 2019
3.030
3.050
2.970
3.050
713,864
+0.03(+0.99%)
Apr 24, 2019
3.130
3.149
3.000
3.020
938,190
-0.11(-3.51%)
Apr 23, 2019
3.140
3.160
3.050
3.130
695,529
+0.03(+0.97%)
Apr 22, 2019
3.150
3.155
3.070
3.100
644,081
-0.03(-0.96%)
Apr 18, 2019
3.160
3.200
3.030
3.130
915,200
+0.01(+0.32%)
Apr 17, 2019
3.010
3.150
2.990
3.120
1,210,124
+0.08(+2.63%)
Apr 16, 2019
3.180
3.210
3.030
3.040
1,044,710
-0.11(-3.49%)
Apr 15, 2019
3.290
3.320
3.110
3.150
1,386,350
-0.14(-4.26%)
Apr 12, 2019
3.450
3.460
3.110
3.290
2,359,500
-0.12(-3.52%)
Apr 11, 2019
3.560
3.650
3.370
3.410
1,439,389
-0.18(-5.01%)
Apr 10, 2019
3.670
3.720
3.570
3.590
795,114
+0.01(+0.28%)
Apr 09, 2019
3.520
3.680
3.520
3.580
1,188,910
-0.03(-0.83%)
Apr 08, 2019
3.700
3.730
3.600
3.610
999,002
-0.03(-0.82%)
Apr 05, 2019
3.650
3.670
3.589
3.640
738,400
+0.03(+0.83%)
Apr 04, 2019
3.650
3.660
3.560
3.610
1,096,852
+0.02(+0.56%)
Apr 03, 2019
3.580
3.630
3.520
3.590
1,263,347
+0.04(+1.13%)
Apr 02, 2019
3.490
3.575
3.440
3.550
1,209,865
+0.09(+2.60%)
Apr 01, 2019
3.430
3.500
3.300
3.460
1,326,426
+0.13(+3.90%)
Mar 29, 2019
3.350
3.420
3.290
3.330
1,014,900
+0.02(+0.60%)
Mar 28, 2019
3.290
3.330
3.220
3.310
914,471
+0.03(+0.91%)
Mar 27, 2019
3.340
3.380
3.200
3.280
1,165,394
-0.04(-1.20%)
Mar 26, 2019
3.240
3.329
3.170
3.320
1,139,941
+0.13(+4.08%)
Mar 25, 2019
3.150
3.235
3.100
3.190
533,438
+0.03(+0.95%)
Mar 22, 2019
3.230
3.305
3.100
3.160
1,223,800
-0.08(-2.47%)
Mar 21, 2019
3.290
3.320
3.160
3.240
737,176
-0.04(-1.22%)
Mar 20, 2019
3.260
3.340
3.170
3.280
1,184,716
+0.02(+0.61%)
Mar 19, 2019
3.190
3.285
3.170
3.260
1,180,684
+0.09(+2.84%)
Mar 18, 2019
3.250
3.270
3.050
3.170
981,827
-0.04(-1.25%)
Mar 15, 2019
3.090
3.290
3.070
3.210
2,146,700
+0.13(+4.22%)
Mar 14, 2019
3.000
3.100
2.870
3.080
1,339,797
+0.09(+3.01%)
Mar 13, 2019
2.660
3.010
2.660
2.990
1,177,008
+0.31(+11.57%)
Mar 12, 2019
2.700
2.830
2.640
2.680
1,360,044
-0.06(-2.19%)
Mar 11, 2019
2.840
2.890
2.680
2.740
1,440,517
-0.08(-2.84%)
Mar 08, 2019
2.790
2.890
2.710
2.820
822,600
+0.05(+1.81%)
Mar 07, 2019
2.850
2.890
2.750
2.770
697,611
-0.09(-3.15%)
Mar 06, 2019
2.920
2.930
2.850
2.860
739,612
-0.04(-1.38%)
Mar 05, 2019
2.950
2.950
2.900
2.900
615,878
-0.04(-1.36%)
Mar 04, 2019
3.050
3.050
2.910
2.940
1,034,489
-0.11(-3.61%)
Mar 01, 2019
3.090
3.130
3.000
3.050
590,400
-0.02(-0.65%)
Feb 28, 2019
3.060
3.130
3.020
3.070
737,573
-0.04(-1.29%)
Feb 27, 2019
3.150
3.150
3.000
3.110
565,646
-0.02(-0.64%)
Feb 26, 2019
3.000
3.155
2.995
3.130
1,022,651
+0.12(+3.99%)
Feb 25, 2019
3.000
3.120
2.990
3.010
669,414
-0.01(-0.33%)
Feb 22, 2019
3.040
3.070
2.990
3.020
631,600
-0.01(-0.33%)
Feb 21, 2019
2.910
3.040
2.910
3.030
675,519
+0.05(+1.68%)
Feb 20, 2019
2.960
3.020
2.920
2.980
718,275
+0.03(+1.02%)
Feb 19, 2019
3.030
3.090
2.920
2.950
1,088,747
-0.07(-2.32%)
Feb 15, 2019
3.030
3.100
2.985
3.020
514,100
-0.02(-0.66%)
Feb 14, 2019
2.890
3.050
2.890
3.040
723,281
+0.11(+3.75%)
Feb 13, 2019
3.060
3.060
2.900
2.930
836,932
-0.10(-3.30%)
Feb 12, 2019
3.120
3.200
2.950
3.030
967,733
-0.02(-0.66%)
Feb 11, 2019
3.000
3.090
2.930
3.050
745,838
+0.05(+1.67%)
Feb 08, 2019
3.110
3.150
2.960
3.000
629,800
-0.13(-4.15%)
Feb 07, 2019
3.140
3.160
3.000
3.130
741,702
-0.02(-0.63%)
Feb 06, 2019
3.430
3.430
3.120
3.150
1,465,212
-0.21(-6.25%)
Feb 05, 2019
3.140
3.370
3.110
3.360
1,528,509
+0.25(+8.04%)
Feb 04, 2019
2.950
3.120
2.890
3.110
900,072
+0.18(+6.14%)
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
.