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
)
6.970
+0.180 (+2.65%)
Official Closing Price
Updated: 4:10 PM EDT, May 30, 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 (%)
May 30, 2014
8.090
8.100
7.730
8.000
91,682
-0.10(-1.23%)
May 29, 2014
8.000
8.180
7.970
8.100
44,139
+0.15(+1.89%)
May 28, 2014
7.940
8.016
7.760
7.950
45,953
+0.11(+1.40%)
May 27, 2014
7.640
7.980
7.600
7.840
26,418
+0.19(+2.48%)
May 23, 2014
7.220
7.650
7.650
7.650
45,900
+0.56(+7.90%)
May 22, 2014
7.040
7.110
6.980
7.090
16,685
+0.13(+1.87%)
May 21, 2014
6.870
7.110
6.800
6.960
15,613
+0.18(+2.65%)
May 20, 2014
6.750
6.780
6.680
6.780
7,827
+0.03(+0.44%)
May 19, 2014
6.750
6.900
6.750
6.750
28,077
+0.05(+0.75%)
May 16, 2014
6.980
6.980
6.620
6.700
52,207
-0.10(-1.46%)
May 15, 2014
6.850
6.850
6.680
6.800
22,769
-0.05(-0.74%)
May 14, 2014
6.890
6.890
6.791
6.850
20,552
-0.03(-0.44%)
May 13, 2014
6.970
6.970
6.670
6.880
67,914
+0.06(+0.88%)
May 12, 2014
6.800
6.900
6.720
6.820
27,717
+0.04(+0.59%)
May 09, 2014
6.890
6.950
6.720
6.780
49,033
-0.24(-3.42%)
May 08, 2014
7.120
7.122
6.955
7.020
26,529
-0.10(-1.40%)
May 07, 2014
7.320
7.380
7.060
7.120
17,207
-0.14(-1.93%)
May 06, 2014
7.530
7.670
7.210
7.260
62,714
-0.34(-4.47%)
May 05, 2014
7.990
8.010
7.590
7.600
31,467
-0.34(-4.28%)
May 02, 2014
7.680
7.960
7.540
7.940
23,762
+0.20(+2.58%)
May 01, 2014
7.660
7.760
7.540
7.740
13,143
-0.00(-0.01%)
Apr 30, 2014
7.990
7.990
7.690
7.740
32,924
-0.27(-3.36%)
Apr 29, 2014
8.120
8.200
7.940
8.010
30,851
-0.16(-1.96%)
Apr 28, 2014
8.380
8.555
8.160
8.170
42,968
-0.28(-3.31%)
Apr 25, 2014
8.310
8.540
8.270
8.450
38,728
+0.06(+0.72%)
Apr 24, 2014
8.410
8.500
8.251
8.390
18,238
-0.16(-1.87%)
Apr 23, 2014
8.620
8.690
8.220
8.550
31,218
-0.21(-2.40%)
Apr 22, 2014
8.890
8.890
8.650
8.760
20,359
-0.12(-1.35%)
Apr 21, 2014
8.071
8.930
8.071
8.880
61,251
+0.76(+9.36%)
Apr 17, 2014
8.000
8.120
8.120
8.120
58,700
+0.10(+1.25%)
Apr 16, 2014
8.100
8.100
7.820
8.020
60,287
-0.10(-1.23%)
Apr 15, 2014
8.360
8.360
7.990
8.120
32,874
-0.19(-2.29%)
Apr 14, 2014
8.460
8.560
8.230
8.310
37,553
-0.19(-2.24%)
Apr 11, 2014
8.450
8.680
8.390
8.500
24,507
-0.15(-1.73%)
Apr 10, 2014
8.910
9.100
8.600
8.650
28,099
-0.32(-3.57%)
Apr 09, 2014
8.340
9.100
8.340
8.970
40,074
+0.62(+7.43%)
Apr 08, 2014
8.620
8.690
8.350
8.350
22,025
-0.19(-2.22%)
Apr 07, 2014
9.190
9.230
8.480
8.540
88,725
-0.56(-6.15%)
Apr 04, 2014
9.300
9.460
9.100
9.100
23,589
-0.13(-1.41%)
Apr 03, 2014
9.300
9.300
9.130
9.230
21,408
-0.08(-0.86%)
Apr 02, 2014
9.210
9.550
9.190
9.310
29,894
-0.46(-4.71%)
Apr 01, 2014
9.250
9.870
9.160
9.770
34,942
+0.77(+8.56%)
Mar 31, 2014
9.500
9.550
9.000
9.000
38,669
-0.45(-4.76%)
Mar 28, 2014
9.430
9.700
9.380
9.450
15,899
+0.00(+0.00%)
Mar 27, 2014
9.630
9.650
9.350
9.450
18,854
-0.21(-2.17%)
Mar 26, 2014
9.890
10.00
9.650
9.660
24,134
-0.32(-3.21%)
Mar 25, 2014
9.250
10.05
9.250
9.980
34,747
+0.68(+7.31%)
Mar 24, 2014
9.510
9.660
8.970
9.300
73,965
-0.30(-3.12%)
Mar 21, 2014
10.70
10.73
9.600
9.600
56,051
-0.96(-9.09%)
Mar 20, 2014
10.42
10.70
10.40
10.56
26,550
+0.09(+0.86%)
Mar 19, 2014
10.30
10.49
10.15
10.47
11,319
+0.12(+1.16%)
Mar 18, 2014
10.59
10.60
10.28
10.35
20,680
-0.16(-1.52%)
Mar 17, 2014
10.05
10.67
10.04
10.51
41,996
+0.56(+5.63%)
Mar 14, 2014
10.10
10.10
9.790
9.950
59,377
-0.09(-0.90%)
Mar 13, 2014
9.660
10.49
9.460
10.04
121,186
+0.64(+6.81%)
Mar 12, 2014
9.500
9.500
8.810
9.400
134,360
-0.18(-1.86%)
Mar 11, 2014
11.15
11.16
9.300
9.579
180,940
-1.53(-13.78%)
Mar 10, 2014
11.34
11.35
11.00
11.11
57,141
-0.23(-2.03%)
Mar 07, 2014
11.74
11.78
11.25
11.34
65,965
-0.32(-2.75%)
Mar 06, 2014
11.18
11.85
11.18
11.66
120,852
+0.46(+4.12%)
Mar 05, 2014
10.64
11.21
10.64
11.20
41,379
+0.57(+5.36%)
Mar 04, 2014
10.54
10.71
10.34
10.63
41,977
+0.12(+1.14%)
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
.