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 (%)
Feb 28, 2014
10.31
10.75
10.24
10.75
42,642
+0.49(+4.78%)
Feb 27, 2014
10.48
10.60
10.24
10.26
49,667
-0.22(-2.10%)
Feb 26, 2014
9.880
10.48
9.870
10.48
128,914
+0.63(+6.40%)
Feb 25, 2014
9.200
9.850
9.200
9.850
125,671
+0.63(+6.83%)
Feb 24, 2014
9.350
9.350
9.180
9.220
32,498
-0.06(-0.65%)
Feb 21, 2014
9.200
9.280
9.050
9.280
19,496
+0.15(+1.64%)
Feb 20, 2014
9.100
9.160
8.730
9.130
49,945
+0.12(+1.33%)
Feb 19, 2014
9.240
9.530
9.010
9.010
122,603
-0.26(-2.80%)
Feb 18, 2014
9.400
9.690
9.120
9.270
117,537
+0.30(+3.34%)
Feb 14, 2014
8.750
8.970
8.970
8.970
93,700
+0.29(+3.34%)
Feb 13, 2014
8.590
8.700
8.480
8.680
27,885
+0.09(+1.05%)
Feb 12, 2014
8.240
8.630
8.170
8.590
52,985
+0.45(+5.53%)
Feb 11, 2014
8.100
8.210
8.080
8.140
54,353
+0.06(+0.74%)
Feb 10, 2014
8.100
8.200
8.050
8.080
59,731
+0.18(+2.28%)
Feb 07, 2014
7.690
7.920
7.580
7.900
33,454
+0.26(+3.41%)
Feb 06, 2014
7.400
7.680
7.370
7.639
38,643
+0.20(+2.68%)
Feb 05, 2014
7.310
7.440
7.060
7.440
21,627
+0.06(+0.81%)
Feb 04, 2014
7.550
7.550
7.110
7.380
31,825
-0.15(-1.99%)
Feb 03, 2014
7.820
7.980
7.470
7.530
36,892
-0.36(-4.56%)
Jan 31, 2014
7.900
8.000
7.820
7.890
22,308
-0.02(-0.25%)
Jan 30, 2014
7.840
7.960
7.780
7.910
21,744
+0.03(+0.38%)
Jan 29, 2014
8.060
8.230
7.760
7.880
52,870
-0.08(-1.01%)
Jan 28, 2014
7.570
8.010
7.570
7.960
38,433
+0.36(+4.74%)
Jan 27, 2014
7.610
7.640
7.320
7.600
49,176
+0.03(+0.45%)
Jan 24, 2014
7.850
7.850
7.400
7.566
95,893
-0.22(-2.88%)
Jan 23, 2014
8.240
8.280
7.410
7.790
253,530
-0.37(-4.53%)
Jan 22, 2014
8.120
8.360
8.050
8.160
183,699
+0.23(+2.90%)
Jan 21, 2014
7.020
8.000
6.950
7.930
177,437
+1.16(+17.13%)
Jan 17, 2014
6.760
6.770
6.770
6.770
86,300
+0.02(+0.30%)
Jan 16, 2014
6.380
6.760
6.310
6.750
89,889
+0.44(+6.97%)
Jan 15, 2014
6.310
6.320
6.080
6.310
72,291
+0.06(+0.96%)
Jan 14, 2014
6.330
6.410
6.230
6.250
64,757
-0.08(-1.26%)
Jan 13, 2014
6.420
6.480
6.238
6.330
36,620
-0.02(-0.31%)
Jan 10, 2014
6.420
6.490
6.200
6.350
43,128
-0.10(-1.55%)
Jan 09, 2014
6.720
6.800
6.450
6.450
39,684
-0.27(-4.02%)
Jan 08, 2014
6.580
6.750
6.580
6.720
28,529
+0.10(+1.51%)
Jan 07, 2014
6.820
6.900
6.540
6.620
73,348
-0.21(-3.08%)
Jan 06, 2014
6.250
7.150
6.200
6.830
125,247
+0.68(+11.06%)
Jan 03, 2014
5.770
6.310
5.770
6.150
103,496
+0.34(+5.85%)
Jan 02, 2014
5.770
5.835
5.750
5.810
20,854
+0.11(+1.93%)
Dec 31, 2013
5.810
5.700
5.700
5.700
72,800
-0.07(-1.20%)
Dec 30, 2013
5.640
5.769
5.640
5.769
54,580
+0.16(+2.83%)
Dec 27, 2013
5.640
5.850
5.600
5.610
95,260
-0.26(-4.43%)
Dec 26, 2013
5.650
6.000
5.650
5.870
23,795
+0.23(+4.08%)
Dec 24, 2013
5.660
5.660
5.600
5.640
17,904
-0.02(-0.35%)
Dec 23, 2013
5.570
5.660
5.482
5.660
41,769
+0.18(+3.28%)
Dec 20, 2013
5.450
5.520
5.410
5.480
59,749
+0.03(+0.55%)
Dec 19, 2013
5.500
5.540
5.360
5.450
84,349
-0.01(-0.21%)
Dec 18, 2013
5.550
5.550
5.390
5.462
85,501
-0.05(-0.88%)
Dec 17, 2013
5.650
5.650
5.500
5.510
33,758
-0.14(-2.48%)
Dec 16, 2013
5.610
5.684
5.590
5.650
33,630
+0.04(+0.71%)
Dec 13, 2013
5.540
5.620
5.500
5.610
30,799
+0.11(+2.00%)
Dec 12, 2013
5.550
5.550
5.460
5.500
35,562
-0.01(-0.18%)
Dec 11, 2013
5.440
5.580
5.440
5.510
56,406
+0.00(+0.00%)
Dec 10, 2013
5.520
5.600
5.500
5.510
60,164
-0.02(-0.36%)
Dec 09, 2013
5.590
5.590
5.510
5.530
17,800
-0.08(-1.41%)
Dec 06, 2013
5.480
5.640
5.480
5.609
16,632
+0.09(+1.61%)
Dec 05, 2013
5.580
5.660
5.420
5.520
28,661
-0.13(-2.30%)
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
.