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 (%)
Jul 31, 2015
3.860
4.010
3.800
3.830
246,458
-0.05(-1.29%)
Jul 30, 2015
3.940
4.050
3.860
3.880
149,702
-0.05(-1.27%)
Jul 29, 2015
4.010
4.060
3.900
3.930
187,080
-0.06(-1.50%)
Jul 28, 2015
4.050
4.120
3.940
3.990
187,615
-0.03(-0.75%)
Jul 27, 2015
4.250
4.270
4.020
4.020
207,642
-0.24(-5.63%)
Jul 24, 2015
4.390
4.440
4.145
4.260
191,230
-0.16(-3.62%)
Jul 23, 2015
4.440
4.670
4.230
4.420
267,565
-0.01(-0.23%)
Jul 22, 2015
4.080
4.440
3.990
4.430
180,607
+0.36(+8.85%)
Jul 21, 2015
4.290
4.320
4.000
4.070
152,697
-0.26(-6.00%)
Jul 20, 2015
4.400
4.450
4.220
4.330
151,630
-0.10(-2.26%)
Jul 17, 2015
4.420
4.500
4.230
4.430
197,027
+0.03(+0.68%)
Jul 16, 2015
4.170
4.710
4.170
4.400
389,656
+0.26(+6.28%)
Jul 15, 2015
4.360
4.420
4.060
4.140
217,606
-0.15(-3.50%)
Jul 14, 2015
4.010
4.330
4.000
4.290
121,517
+0.22(+5.41%)
Jul 13, 2015
4.040
4.070
3.950
4.070
58,063
+0.08(+2.01%)
Jul 10, 2015
3.990
4.100
3.870
3.990
178,524
+0.15(+3.91%)
Jul 09, 2015
4.050
4.150
3.840
3.840
160,794
-0.14(-3.52%)
Jul 08, 2015
4.090
4.130
3.850
3.980
200,844
-0.16(-3.86%)
Jul 07, 2015
4.220
4.220
4.000
4.140
224,647
-0.10(-2.36%)
Jul 06, 2015
4.220
4.380
4.010
4.240
459,404
+0.01(+0.24%)
Jul 02, 2015
4.350
4.230
4.230
4.230
194,000
-0.10(-2.31%)
Jul 01, 2015
4.500
4.500
4.150
4.330
215,105
-0.12(-2.70%)
Jun 30, 2015
4.740
4.740
4.420
4.450
168,591
-0.26(-5.52%)
Jun 29, 2015
5.160
5.200
4.700
4.710
271,432
-0.52(-9.94%)
Jun 26, 2015
4.950
5.350
4.885
5.230
3,117,590
+0.23(+4.60%)
Jun 25, 2015
5.000
5.000
4.810
5.000
227,741
+0.08(+1.63%)
Jun 24, 2015
4.960
5.010
4.780
4.920
198,069
-0.07(-1.40%)
Jun 23, 2015
5.000
5.030
4.657
4.990
310,681
-0.13(-2.54%)
Jun 22, 2015
4.740
5.230
4.740
5.120
275,780
+0.46(+9.87%)
Jun 19, 2015
4.230
4.710
4.120
4.660
83,183
+0.50(+12.02%)
Jun 18, 2015
4.470
4.520
4.150
4.160
161,261
-0.24(-5.45%)
Jun 17, 2015
4.430
4.480
4.320
4.400
23,624
-0.09(-2.00%)
Jun 16, 2015
4.490
4.490
4.410
4.490
21,646
-0.03(-0.66%)
Jun 15, 2015
4.530
4.590
4.500
4.520
10,225
-0.05(-1.09%)
Jun 12, 2015
4.540
4.626
4.520
4.570
7,729
+0.00(+0.00%)
Jun 11, 2015
4.650
4.700
4.560
4.570
14,686
-0.05(-1.02%)
Jun 10, 2015
4.580
4.630
4.490
4.617
22,874
+0.07(+1.48%)
Jun 09, 2015
4.520
4.610
4.500
4.550
15,902
-0.01(-0.22%)
Jun 08, 2015
4.570
4.612
4.480
4.560
18,021
-0.05(-1.08%)
Jun 05, 2015
4.710
4.710
4.540
4.610
12,902
-0.09(-1.91%)
Jun 04, 2015
4.720
4.790
4.660
4.700
39,301
-0.05(-0.98%)
Jun 03, 2015
4.560
4.780
4.496
4.747
33,592
+0.21(+4.55%)
Jun 02, 2015
4.400
4.590
4.400
4.540
13,947
+0.10(+2.25%)
Jun 01, 2015
4.500
4.510
4.410
4.440
18,598
-0.06(-1.34%)
May 29, 2015
4.474
4.510
4.440
4.500
19,072
+0.02(+0.45%)
May 28, 2015
4.500
4.540
4.440
4.480
13,698
-0.02(-0.44%)
May 27, 2015
4.450
4.520
4.450
4.500
16,219
-0.01(-0.22%)
May 26, 2015
4.560
4.560
4.400
4.510
16,717
-0.11(-2.30%)
May 22, 2015
4.480
4.616
4.616
4.616
13,300
+0.08(+1.68%)
May 21, 2015
4.740
4.740
4.460
4.540
23,403
-0.15(-3.20%)
May 20, 2015
4.740
4.740
4.530
4.690
25,278
-0.05(-1.05%)
May 19, 2015
4.780
4.830
4.700
4.740
30,523
-0.22(-4.44%)
May 18, 2015
4.900
5.010
4.900
4.960
9,807
+0.07(+1.43%)
May 15, 2015
5.150
5.150
4.800
4.890
31,776
-0.22(-4.31%)
May 14, 2015
5.040
5.140
5.031
5.110
19,319
+0.11(+2.20%)
May 13, 2015
4.800
5.040
4.800
5.000
25,179
+0.17(+3.41%)
May 12, 2015
4.750
4.920
4.740
4.835
19,752
+0.10(+2.22%)
May 11, 2015
4.800
4.800
4.700
4.730
12,289
-0.01(-0.21%)
May 08, 2015
4.740
4.880
4.710
4.740
13,222
+0.00(+0.00%)
May 07, 2015
4.840
4.840
4.700
4.740
17,704
-0.06(-1.25%)
May 06, 2015
4.941
4.941
4.760
4.800
41,372
-0.15(-3.04%)
May 05, 2015
4.960
5.010
4.940
4.951
26,687
-0.04(-0.79%)
May 04, 2015
4.960
5.020
4.880
4.990
14,933
+0.03(+0.60%)
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
.