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
)
6.710
+0.490 (+7.88%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2015
5.050
5.050
4.900
4.940
54,938
-0.20(-3.89%)
Apr 29, 2015
5.290
5.359
5.130
5.140
28,225
-0.14(-2.65%)
Apr 28, 2015
5.120
5.330
4.900
5.280
67,610
+0.15(+2.92%)
Apr 27, 2015
5.350
5.400
5.010
5.130
31,897
-0.17(-3.21%)
Apr 24, 2015
5.500
5.600
5.250
5.300
105,683
-0.12(-2.21%)
Apr 23, 2015
4.990
5.440
4.990
5.420
121,731
+0.45(+9.05%)
Apr 22, 2015
4.660
5.000
4.580
4.970
85,470
+0.37(+8.04%)
Apr 21, 2015
4.490
4.665
4.452
4.600
28,860
+0.18(+4.07%)
Apr 20, 2015
4.400
4.520
4.295
4.420
37,872
+0.10(+2.31%)
Apr 17, 2015
4.480
4.500
4.300
4.320
20,840
-0.16(-3.64%)
Apr 16, 2015
4.450
4.500
4.320
4.483
30,066
+0.11(+2.59%)
Apr 15, 2015
4.290
4.480
4.200
4.370
56,441
+0.15(+3.55%)
Apr 14, 2015
4.130
4.240
4.091
4.220
11,881
+0.06(+1.44%)
Apr 13, 2015
4.100
4.230
4.100
4.160
49,251
+0.06(+1.46%)
Apr 10, 2015
4.160
4.240
4.100
4.100
28,005
-0.08(-1.91%)
Apr 09, 2015
4.160
4.240
4.160
4.180
17,330
+0.02(+0.48%)
Apr 08, 2015
4.280
4.334
4.150
4.160
43,215
-0.11(-2.58%)
Apr 07, 2015
4.260
4.320
4.260
4.270
19,124
+0.02(+0.47%)
Apr 06, 2015
4.200
4.350
4.070
4.250
44,537
+0.18(+4.42%)
Apr 02, 2015
4.410
4.070
4.070
4.070
224,400
-0.44(-9.76%)
Apr 01, 2015
4.610
4.610
4.404
4.510
19,546
-0.04(-0.88%)
Mar 31, 2015
4.559
4.590
4.430
4.550
32,088
+0.06(+1.34%)
Mar 30, 2015
4.560
4.590
4.440
4.490
26,505
-0.13(-2.81%)
Mar 27, 2015
4.620
4.660
4.530
4.620
14,397
+0.00(+0.00%)
Mar 26, 2015
4.790
4.790
4.600
4.620
15,288
-0.06(-1.28%)
Mar 25, 2015
4.770
4.950
4.680
4.680
31,165
-0.04(-0.85%)
Mar 24, 2015
4.780
4.820
4.620
4.720
19,981
-0.09(-1.87%)
Mar 23, 2015
4.860
4.860
4.690
4.810
10,480
+0.06(+1.26%)
Mar 20, 2015
4.910
4.910
4.730
4.750
36,620
+0.02(+0.47%)
Mar 19, 2015
4.660
4.824
4.610
4.728
10,329
+0.03(+0.70%)
Mar 18, 2015
4.580
4.695
4.380
4.695
22,517
+0.08(+1.84%)
Mar 17, 2015
4.570
4.680
4.510
4.610
15,652
+0.13(+2.90%)
Mar 16, 2015
4.380
4.580
4.260
4.480
28,883
+0.07(+1.61%)
Mar 13, 2015
4.500
4.500
4.320
4.409
32,867
-0.11(-2.45%)
Mar 12, 2015
4.420
4.550
4.400
4.520
5,045
+0.14(+3.20%)
Mar 11, 2015
4.450
4.510
4.380
4.380
21,798
-0.11(-2.45%)
Mar 10, 2015
4.540
4.540
4.430
4.490
16,662
-0.08(-1.75%)
Mar 09, 2015
4.710
4.740
4.540
4.570
26,562
-0.18(-3.79%)
Mar 06, 2015
4.870
4.900
4.720
4.750
36,190
-0.12(-2.46%)
Mar 05, 2015
4.900
5.000
4.840
4.870
56,954
-0.03(-0.61%)
Mar 04, 2015
4.860
4.934
4.800
4.900
19,015
+0.06(+1.24%)
Mar 03, 2015
4.900
4.920
4.800
4.840
10,446
-0.01(-0.21%)
Mar 02, 2015
5.000
5.000
4.810
4.850
24,113
-0.13(-2.61%)
Feb 27, 2015
4.850
4.980
4.800
4.980
11,017
+0.11(+2.26%)
Feb 26, 2015
4.940
4.940
4.880
4.870
8,403
-0.07(-1.42%)
Feb 25, 2015
4.820
4.970
4.820
4.940
12,487
+0.03(+0.61%)
Feb 24, 2015
4.920
4.920
4.780
4.910
10,844
+0.03(+0.61%)
Feb 23, 2015
4.940
4.950
4.790
4.880
33,654
-0.07(-1.41%)
Feb 20, 2015
5.132
5.150
4.940
4.950
17,345
-0.22(-4.26%)
Feb 19, 2015
5.180
5.254
5.160
5.170
11,985
-0.01(-0.19%)
Feb 18, 2015
5.280
5.300
5.039
5.180
23,683
-0.05(-0.96%)
Feb 17, 2015
4.900
5.340
4.900
5.230
63,763
+0.30(+6.09%)
Feb 13, 2015
4.960
4.930
4.930
4.930
15,200
-0.02(-0.40%)
Feb 12, 2015
4.930
5.010
4.900
4.950
17,038
-0.05(-1.00%)
Feb 11, 2015
5.010
5.020
4.910
5.000
7,565
+0.08(+1.63%)
Feb 10, 2015
5.100
5.130
4.920
4.920
10,557
-0.23(-4.47%)
Feb 09, 2015
5.180
5.340
5.150
5.150
24,300
-0.03(-0.58%)
Feb 06, 2015
5.200
5.310
5.040
5.180
65,724
+0.21(+4.23%)
Feb 05, 2015
4.670
4.970
4.670
4.970
15,687
+0.30(+6.42%)
Feb 04, 2015
4.770
4.770
4.580
4.670
17,141
-0.10(-2.10%)
Feb 03, 2015
4.550
4.780
4.536
4.770
35,997
+0.24(+5.30%)
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
.