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
)
5.940
+0.120 (+2.06%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2017
1.790
1.870
1.790
1.850
181,289
+0.05(+2.78%)
Aug 30, 2017
1.870
1.870
1.770
1.800
105,680
-0.03(-1.64%)
Aug 29, 2017
1.710
1.870
1.670
1.830
418,678
+0.14(+8.28%)
Aug 28, 2017
1.670
1.710
1.670
1.690
97,451
+0.02(+1.20%)
Aug 25, 2017
1.650
1.700
1.650
1.670
65,507
+0.01(+0.60%)
Aug 24, 2017
1.650
1.690
1.640
1.660
228,163
+0.02(+1.22%)
Aug 23, 2017
1.630
1.700
1.630
1.640
126,317
-0.01(-0.61%)
Aug 22, 2017
1.710
1.720
1.650
1.650
91,478
-0.06(-3.51%)
Aug 21, 2017
1.730
1.750
1.700
1.710
72,009
-0.05(-2.84%)
Aug 18, 2017
1.690
1.760
1.680
1.760
62,897
+0.06(+3.53%)
Aug 17, 2017
1.680
1.750
1.680
1.700
140,881
+0.00(+0.00%)
Aug 16, 2017
1.670
1.700
1.660
1.700
78,411
+0.05(+3.03%)
Aug 15, 2017
1.660
1.680
1.630
1.650
69,308
-0.02(-1.20%)
Aug 14, 2017
1.690
1.710
1.660
1.670
59,064
-0.03(-1.76%)
Aug 11, 2017
1.700
1.740
1.680
1.700
103,399
+0.02(+1.19%)
Aug 10, 2017
1.690
1.700
1.660
1.680
173,099
+0.00(+0.30%)
Aug 09, 2017
1.700
1.710
1.660
1.675
104,285
-0.02(-1.47%)
Aug 08, 2017
1.600
1.710
1.600
1.700
100,977
+0.08(+4.94%)
Aug 07, 2017
1.750
1.750
1.550
1.620
186,297
-0.12(-6.90%)
Aug 04, 2017
1.750
1.800
1.720
1.740
108,877
-0.03(-1.69%)
Aug 03, 2017
1.750
1.820
1.750
1.770
136,916
+0.00(+0.00%)
Aug 02, 2017
1.750
1.820
1.750
1.770
186,038
-0.01(-0.56%)
Aug 01, 2017
1.770
1.820
1.770
1.780
184,406
+0.00(+0.00%)
Jul 31, 2017
1.760
1.800
1.710
1.780
186,606
+0.03(+1.71%)
Jul 28, 2017
1.720
1.780
1.700
1.750
207,115
+0.03(+1.74%)
Jul 27, 2017
1.780
1.789
1.719
1.720
215,604
-0.03(-1.71%)
Jul 26, 2017
1.730
1.780
1.700
1.750
174,800
+0.02(+1.16%)
Jul 25, 2017
1.710
1.750
1.690
1.730
185,483
+0.04(+2.67%)
Jul 24, 2017
1.700
1.740
1.661
1.685
180,642
-0.00(-0.30%)
Jul 21, 2017
1.750
1.757
1.680
1.690
184,880
-0.05(-2.87%)
Jul 20, 2017
1.850
1.850
1.730
1.740
340,773
-0.08(-4.40%)
Jul 19, 2017
1.740
1.870
1.736
1.820
763,085
+0.10(+5.81%)
Jul 18, 2017
1.760
1.780
1.670
1.720
275,457
-0.07(-3.91%)
Jul 17, 2017
1.650
1.800
1.650
1.790
760,567
+0.14(+8.48%)
Jul 14, 2017
1.650
1.680
1.650
1.650
91,319
+0.01(+0.61%)
Jul 13, 2017
1.630
1.650
1.610
1.640
115,666
+0.01(+0.61%)
Jul 12, 2017
1.630
1.652
1.620
1.630
99,856
-0.01(-0.61%)
Jul 11, 2017
1.680
1.680
1.620
1.640
182,116
-0.02(-1.20%)
Jul 10, 2017
1.580
1.690
1.540
1.660
876,993
+0.08(+5.06%)
Jul 07, 2017
1.620
1.620
1.580
1.580
77,214
-0.04(-2.77%)
Jul 06, 2017
1.660
1.660
1.600
1.625
120,407
-0.00(-0.31%)
Jul 05, 2017
1.600
1.640
1.600
1.630
113,966
+0.03(+1.87%)
Jul 03, 2017
1.600
1.640
1.570
1.600
66,324
+0.01(+0.63%)
Jun 30, 2017
1.630
1.640
1.580
1.590
174,504
-0.01(-0.63%)
Jun 29, 2017
1.560
1.640
1.560
1.600
323,772
+0.04(+2.56%)
Jun 28, 2017
1.620
1.650
1.550
1.560
137,718
-0.06(-3.70%)
Jun 27, 2017
1.680
1.690
1.600
1.620
179,182
-0.06(-3.57%)
Jun 26, 2017
1.600
1.680
1.590
1.680
112,060
+0.10(+6.33%)
Jun 23, 2017
1.520
1.590
1.520
1.580
92,201
+0.06(+3.95%)
Jun 22, 2017
1.510
1.550
1.498
1.520
46,140
+0.04(+2.70%)
Jun 21, 2017
1.460
1.550
1.460
1.480
94,535
-0.01(-0.67%)
Jun 20, 2017
1.520
1.560
1.480
1.490
247,101
-0.06(-3.87%)
Jun 19, 2017
1.540
1.620
1.540
1.550
66,832
-0.01(-0.64%)
Jun 16, 2017
1.540
1.580
1.530
1.560
109,776
+0.01(+0.65%)
Jun 15, 2017
1.550
1.593
1.550
1.550
53,762
-0.03(-1.90%)
Jun 14, 2017
1.640
1.640
1.570
1.580
42,817
-0.02(-1.25%)
Jun 13, 2017
1.530
1.630
1.530
1.600
63,025
+0.07(+4.58%)
Jun 12, 2017
1.610
1.650
1.520
1.530
133,595
-0.08(-4.97%)
Jun 09, 2017
1.620
1.660
1.600
1.610
136,528
+0.00(+0.00%)
Jun 08, 2017
1.540
1.640
1.539
1.610
152,119
+0.07(+4.55%)
Jun 07, 2017
1.500
1.540
1.490
1.540
117,511
+0.03(+1.99%)
Jun 06, 2017
1.540
1.545
1.500
1.510
110,805
-0.04(-2.58%)
Jun 05, 2017
1.540
1.580
1.540
1.550
57,216
+0.01(+0.75%)
Jun 02, 2017
1.500
1.575
1.500
1.538
154,214
+0.03(+1.88%)
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
.