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, 2018
1.880
1.940
1.780
1.800
355,618
-0.08(-4.26%)
Apr 27, 2018
1.810
1.910
1.760
1.880
484,072
+0.07(+3.87%)
Apr 26, 2018
1.810
1.840
1.800
1.810
97,930
+0.00(+0.00%)
Apr 25, 2018
1.800
1.820
1.780
1.810
121,415
+0.00(+0.00%)
Apr 24, 2018
1.870
1.891
1.760
1.810
204,662
-0.03(-1.63%)
Apr 23, 2018
1.950
1.950
1.820
1.840
368,772
-0.10(-5.15%)
Apr 20, 2018
1.990
2.000
1.880
1.940
258,940
-0.07(-3.48%)
Apr 19, 2018
2.040
2.090
1.920
2.010
667,326
-0.01(-0.50%)
Apr 18, 2018
2.030
2.030
1.970
2.020
612,782
+0.05(+2.54%)
Apr 17, 2018
1.950
2.000
1.910
1.970
951,674
+0.03(+1.55%)
Apr 16, 2018
1.820
1.980
1.820
1.940
725,282
+0.12(+6.59%)
Apr 13, 2018
1.800
1.860
1.790
1.820
223,666
+0.03(+1.68%)
Apr 12, 2018
1.840
1.860
1.770
1.790
112,913
-0.05(-2.72%)
Apr 11, 2018
1.880
1.920
1.830
1.840
267,697
-0.03(-1.60%)
Apr 10, 2018
1.820
1.900
1.820
1.870
186,573
+0.03(+1.63%)
Apr 09, 2018
1.870
1.969
1.780
1.840
280,274
-0.04(-2.13%)
Apr 06, 2018
1.910
1.930
1.850
1.880
147,355
-0.03(-1.57%)
Apr 05, 2018
1.860
1.930
1.830
1.910
440,696
+0.04(+2.14%)
Apr 04, 2018
1.840
1.880
1.800
1.870
603,768
+0.02(+1.08%)
Apr 03, 2018
1.730
1.890
1.710
1.850
938,220
+0.12(+6.94%)
Apr 02, 2018
1.710
1.730
1.661
1.730
232,273
-0.01(-0.29%)
Mar 29, 2018
1.735
1.735
1.735
0
+0.19(+11.94%)
Mar 28, 2018
1.510
1.570
1.510
1.550
447,800
+0.03(+1.97%)
Mar 27, 2018
1.510
1.590
1.510
1.520
310,805
-0.01(-0.65%)
Mar 26, 2018
1.530
1.630
1.530
1.530
295,740
-0.08(-5.26%)
Mar 23, 2018
1.550
1.630
1.540
1.615
690,215
+0.09(+6.25%)
Mar 22, 2018
1.610
1.620
1.510
1.520
220,745
-0.10(-6.17%)
Mar 21, 2018
1.530
1.620
1.510
1.620
184,625
+0.11(+7.28%)
Mar 20, 2018
1.550
1.560
1.500
1.510
238,881
-0.02(-1.31%)
Mar 19, 2018
1.540
1.549
1.520
1.530
184,630
-0.02(-1.29%)
Mar 16, 2018
1.510
1.565
1.510
1.550
59,109
+0.03(+1.97%)
Mar 15, 2018
1.540
1.550
1.510
1.520
84,204
-0.02(-1.30%)
Mar 14, 2018
1.570
1.570
1.540
1.540
102,453
-0.03(-1.91%)
Mar 13, 2018
1.630
1.630
1.566
1.570
50,500
-0.04(-2.48%)
Mar 12, 2018
1.600
1.620
1.540
1.610
57,523
+0.03(+1.90%)
Mar 09, 2018
1.580
1.600
1.570
1.580
58,369
+0.00(+0.00%)
Mar 08, 2018
1.610
1.620
1.560
1.580
85,296
-0.03(-1.86%)
Mar 07, 2018
1.630
1.610
97,899
-0.01(-0.62%)
Mar 06, 2018
1.630
1.640
1.590
1.620
89,867
-0.01(-0.61%)
Mar 05, 2018
1.640
1.640
1.580
1.630
174,811
+0.00(+0.00%)
Mar 02, 2018
1.560
1.630
1.540
1.630
174,408
+0.07(+4.49%)
Mar 01, 2018
1.510
1.560
1.490
1.560
203,544
+0.05(+3.31%)
Feb 28, 2018
1.530
1.530
1.500
1.510
134,539
-0.02(-1.31%)
Feb 27, 2018
1.600
1.600
1.520
1.530
114,394
-0.05(-3.16%)
Feb 26, 2018
1.590
1.600
1.540
1.580
172,923
-0.01(-0.63%)
Feb 23, 2018
1.560
1.610
1.530
1.590
145,372
+0.03(+1.92%)
Feb 22, 2018
1.590
1.590
1.530
1.560
66,418
+0.00(+0.00%)
Feb 21, 2018
1.590
1.590
1.550
1.560
113,761
+0.00(+0.00%)
Feb 20, 2018
1.660
1.660
1.560
1.560
290,776
-0.08(-4.88%)
Feb 16, 2018
1.640
1.640
1.640
0
-0.05(-2.96%)
Feb 15, 2018
1.700
1.750
1.650
1.690
104,319
-0.03(-1.46%)
Feb 14, 2018
1.650
1.719
1.604
1.715
204,940
+0.09(+5.21%)
Feb 13, 2018
1.640
1.650
1.610
1.630
155,210
-0.01(-0.31%)
Feb 12, 2018
1.630
1.640
1.570
1.635
126,443
+0.03(+1.87%)
Feb 09, 2018
1.600
1.620
1.520
1.605
175,902
+0.00(+0.31%)
Feb 08, 2018
1.620
1.640
1.590
1.600
136,619
-0.04(-2.44%)
Feb 07, 2018
1.620
1.650
1.600
1.640
208,327
+0.04(+2.50%)
Feb 06, 2018
1.530
1.640
1.500
1.600
270,972
+0.04(+2.56%)
Feb 05, 2018
1.550
1.590
1.533
1.560
143,438
+0.01(+0.32%)
Feb 02, 2018
1.620
1.640
1.550
1.555
191,507
-0.07(-4.01%)
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
.