Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (NY: UUUU )

6.310 -0.040 (-0.63%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.070 2.140 1.970 2.080 3,270,845 +0.07(+3.48%)
Nov 27, 2020 2.130 2.160 1.990 2.010 1,633,900 -0.14(-6.51%)
Nov 25, 2020 2.180 2.210 2.110 2.150 3,216,300 +0.03(+1.42%)
Nov 24, 2020 1.930 2.130 1.920 2.120 5,566,900 +0.21(+10.99%)
Nov 23, 2020 1.850 1.920 1.830 1.910 2,409,068 +0.08(+4.37%)
Nov 20, 2020 1.800 1.850 1.792 1.830 750,300 +0.01(+0.55%)
Nov 19, 2020 1.800 1.830 1.760 1.820 1,155,874 +0.02(+1.11%)
Nov 18, 2020 1.800 1.830 1.750 1.800 1,024,346 +0.03(+1.69%)
Nov 17, 2020 1.810 1.820 1.690 1.770 1,588,760 -0.05(-2.75%)
Nov 16, 2020 1.750 1.840 1.750 1.820 990,325 +0.09(+5.20%)
Nov 13, 2020 1.770 1.801 1.730 1.730 754,600 -0.01(-0.57%)
Nov 12, 2020 1.820 1.890 1.730 1.740 1,592,949 -0.10(-5.43%)
Nov 11, 2020 1.740 1.840 1.710 1.840 2,263,476 +0.11(+6.36%)
Nov 10, 2020 1.630 1.740 1.600 1.730 1,647,707 +0.11(+6.79%)
Nov 09, 2020 1.660 1.720 1.600 1.620 1,251,274 +0.00(+0.00%)
Nov 06, 2020 1.650 1.650 1.580 1.620 789,800 +0.00(+0.00%)
Nov 05, 2020 1.540 1.630 1.520 1.620 1,361,723 +0.13(+8.72%)
Nov 04, 2020 1.520 1.540 1.480 1.490 785,734 -0.04(-2.61%)
Nov 03, 2020 1.520 1.530 1.460 1.530 1,125,864 +0.08(+5.52%)
Nov 02, 2020 1.510 1.520 1.440 1.450 1,364,830 -0.06(-3.97%)
Oct 30, 2020 1.530 1.550 1.460 1.510 624,500 -0.04(-2.58%)
Oct 29, 2020 1.450 1.560 1.420 1.550 800,683 +0.10(+6.90%)
Oct 28, 2020 1.560 1.560 1.450 1.450 1,409,743 -0.11(-7.05%)
Oct 27, 2020 1.560 1.590 1.540 1.560 604,539 +0.00(+0.00%)
Oct 26, 2020 1.630 1.630 1.540 1.560 1,115,260 -0.05(-3.11%)
Oct 23, 2020 1.680 1.680 1.600 1.610 809,300 -0.03(-1.83%)
Oct 22, 2020 1.700 1.705 1.630 1.640 900,118 -0.05(-2.96%)
Oct 21, 2020 1.650 1.695 1.630 1.690 2,473,572 +0.05(+3.05%)
Oct 20, 2020 1.630 1.660 1.590 1.640 660,386 +0.03(+1.86%)
Oct 19, 2020 1.670 1.670 1.590 1.610 808,437 -0.02(-1.23%)
Oct 16, 2020 1.670 1.670 1.610 1.630 1,392,800 -0.04(-2.40%)
Oct 15, 2020 1.650 1.690 1.630 1.670 1,165,129 +0.00(+0.00%)
Oct 14, 2020 1.660 1.700 1.640 1.670 709,772 +0.02(+1.21%)
Oct 13, 2020 1.690 1.700 1.635 1.650 806,388 -0.03(-1.79%)
Oct 12, 2020 1.710 1.717 1.626 1.680 967,675 -0.02(-1.18%)
Oct 09, 2020 1.730 1.740 1.680 1.700 762,500 +0.00(+0.00%)
Oct 08, 2020 1.760 1.790 1.700 1.700 1,103,311 -0.05(-2.86%)
Oct 07, 2020 1.700 1.770 1.665 1.750 1,588,177 +0.08(+4.79%)
Oct 06, 2020 1.720 1.790 1.650 1.670 2,394,314 -0.03(-1.76%)
Oct 05, 2020 1.670 1.710 1.622 1.700 1,004,817 +0.06(+3.66%)
Oct 02, 2020 1.660 1.690 1.620 1.640 1,081,500 -0.10(-5.75%)
Oct 01, 2020 1.720 1.760 1.650 1.740 1,996,643 +0.06(+3.57%)
Sep 30, 2020 1.730 1.730 1.650 1.680 735,101 -0.06(-3.45%)
Sep 29, 2020 1.740 1.750 1.680 1.740 851,698 +0.02(+1.16%)
Sep 28, 2020 1.660 1.730 1.610 1.720 998,539 +0.07(+4.24%)
Sep 25, 2020 1.550 1.660 1.545 1.650 1,091,900 +0.10(+6.45%)
Sep 24, 2020 1.510 1.660 1.490 1.550 1,162,166 +0.00(+0.00%)
Sep 23, 2020 1.700 1.700 1.510 1.550 1,586,035 -0.13(-7.74%)
Sep 22, 2020 1.660 1.690 1.630 1.680 833,552 +0.02(+1.20%)
Sep 21, 2020 1.760 1.760 1.660 1.660 1,437,772 -0.13(-7.26%)
Sep 18, 2020 1.800 1.800 1.730 1.790 1,607,900 +0.03(+1.70%)
Sep 17, 2020 1.730 1.790 1.710 1.760 600,308 +0.01(+0.57%)
Sep 16, 2020 1.770 1.855 1.750 1.750 1,453,673 +0.00(+0.00%)
Sep 15, 2020 1.790 1.810 1.740 1.750 897,017 -0.02(-1.13%)
Sep 14, 2020 1.710 1.930 1.710 1.770 3,474,432 +0.08(+4.73%)
Sep 11, 2020 1.730 1.753 1.670 1.690 888,200 -0.02(-1.17%)
Sep 10, 2020 1.800 1.810 1.690 1.710 1,073,726 -0.08(-4.47%)
Sep 09, 2020 1.750 1.800 1.735 1.790 822,092 +0.09(+5.29%)
Sep 08, 2020 1.800 1.800 1.670 1.700 1,475,302 -0.08(-4.49%)
Sep 04, 2020 1.790 1.820 1.700 1.780 1,376,800 -0.01(-0.56%)
Sep 03, 2020 1.910 1.930 1.760 1.790 1,657,681 -0.13(-6.77%)
Sep 02, 2020 1.930 1.950 1.885 1.920 1,826,859 +0.02(+1.05%)
Sep 01, 2020 1.840 1.910 1.810 1.900 1,532,743 +0.08(+4.40%)
Aug 31, 2020 1.910 1.940 1.820 1.820 1,620,710 -0.08(-4.21%)
Aug 28, 2020 1.840 1.940 1.810 1.900 3,187,600 +0.10(+5.56%)
Aug 27, 2020 1.820 1.860 1.750 1.800 1,919,124 +0.00(+0.00%)
Aug 26, 2020 1.730 1.850 1.720 1.800 3,338,372 +0.08(+4.65%)
Aug 25, 2020 1.700 1.730 1.680 1.720 1,051,720 +0.03(+1.78%)
Aug 24, 2020 1.750 1.750 1.680 1.690 1,268,710 -0.02(-1.17%)
Aug 21, 2020 1.680 1.730 1.650 1.710 1,635,000 +0.04(+2.40%)
Aug 20, 2020 1.710 1.740 1.660 1.670 1,480,675 -0.05(-2.91%)
Aug 19, 2020 1.680 1.760 1.669 1.720 1,661,165 +0.04(+2.38%)
Aug 18, 2020 1.670 1.710 1.653 1.680 701,383 +0.02(+1.20%)
Aug 17, 2020 1.690 1.750 1.655 1.660 1,645,866 +0.00(+0.00%)
Aug 14, 2020 1.700 1.700 1.650 1.660 492,800 -0.03(-1.78%)
Aug 13, 2020 1.730 1.740 1.665 1.690 754,374 -0.02(-1.17%)
Aug 12, 2020 1.690 1.725 1.660 1.710 1,665,752 +0.03(+1.79%)
Aug 11, 2020 1.760 1.800 1.670 1.680 935,471 -0.09(-5.08%)
Aug 10, 2020 1.840 1.840 1.720 1.770 837,200 +0.00(+0.00%)
Aug 07, 2020 1.760 1.790 1.720 1.770 1,311,600 +0.02(+1.14%)
Aug 06, 2020 1.840 1.840 1.730 1.750 1,266,096 -0.10(-5.41%)
Aug 05, 2020 1.900 1.910 1.750 1.850 2,280,648 +0.01(+0.54%)
Aug 04, 2020 1.810 1.900 1.770 1.840 1,187,916 +0.03(+1.66%)
Aug 03, 2020 1.750 1.830 1.740 1.810 1,244,229 +0.10(+5.85%)
Jul 31, 2020 1.670 1.765 1.640 1.710 1,427,100 +0.02(+1.18%)
Jul 30, 2020 1.710 1.710 1.590 1.690 1,369,364 -0.03(-1.74%)
Jul 29, 2020 1.930 1.940 1.650 1.720 3,924,819 -0.13(-7.03%)
Jul 28, 2020 1.950 1.970 1.850 1.850 1,599,609 -0.11(-5.61%)
Jul 27, 2020 1.900 1.960 1.870 1.960 2,185,343 +0.09(+4.81%)
Jul 24, 2020 1.850 1.970 1.840 1.870 3,226,400 +0.02(+1.08%)
Jul 23, 2020 1.850 1.890 1.770 1.850 1,946,998 +0.01(+0.54%)
Jul 22, 2020 1.840 1.930 1.770 1.840 3,850,293 +0.02(+1.10%)
Jul 21, 2020 1.900 1.940 1.800 1.820 2,363,497 +0.01(+0.55%)
Jul 20, 2020 1.820 1.930 1.800 1.810 3,296,206 +0.06(+3.43%)
Jul 17, 2020 1.620 1.800 1.590 1.750 3,431,700 +0.16(+10.06%)
Jul 16, 2020 1.580 1.620 1.550 1.590 1,474,548 +0.01(+0.63%)
Jul 15, 2020 1.550 1.610 1.530 1.580 1,167,367 +0.04(+2.60%)
Jul 14, 2020 1.530 1.550 1.500 1.540 681,924 +0.00(+0.00%)
Jul 13, 2020 1.560 1.600 1.530 1.540 843,321 -0.02(-1.28%)
Jul 10, 2020 1.550 1.580 1.525 1.560 680,300 +0.03(+1.96%)
Jul 09, 2020 1.650 1.650 1.510 1.530 1,007,074 -0.08(-4.97%)
Jul 08, 2020 1.600 1.650 1.590 1.610 754,579 +0.02(+1.26%)
Jul 07, 2020 1.580 1.620 1.520 1.590 947,320 +0.02(+1.27%)
Jul 06, 2020 1.530 1.590 1.527 1.570 1,063,470 +0.07(+4.67%)
Jul 02, 2020 1.550 1.560 1.480 1.500 862,600 -0.03(-1.96%)
Jul 01, 2020 1.520 1.550 1.490 1.530 701,260 +0.02(+1.32%)
Jun 30, 2020 1.470 1.535 1.460 1.510 1,180,394 +0.05(+3.42%)
Jun 29, 2020 1.450 1.490 1.430 1.460 1,593,219 +0.03(+2.10%)
Jun 26, 2020 1.550 1.560 1.430 1.430 3,612,500 -0.13(-8.33%)
Jun 25, 2020 1.550 1.580 1.520 1.560 730,569 +0.00(+0.00%)
Jun 24, 2020 1.540 1.580 1.450 1.560 1,321,176 +0.02(+1.30%)
Jun 23, 2020 1.590 1.610 1.540 1.540 1,047,952 -0.04(-2.53%)
Jun 22, 2020 1.600 1.610 1.560 1.580 901,606 +0.00(+0.00%)
Jun 19, 2020 1.610 1.610 1.540 1.580 1,251,700 +0.03(+1.94%)
Jun 18, 2020 1.580 1.610 1.550 1.550 1,003,842 -0.02(-1.27%)
Jun 17, 2020 1.610 1.640 1.570 1.570 1,898,159 -0.03(-1.88%)
Jun 16, 2020 1.640 1.640 1.540 1.600 1,105,445 +0.02(+1.27%)
Jun 15, 2020 1.550 1.620 1.480 1.580 1,699,034 +0.02(+1.28%)
Jun 12, 2020 1.590 1.610 1.520 1.560 1,774,800 +0.02(+1.30%)
Jun 11, 2020 1.670 1.730 1.530 1.540 2,564,889 -0.09(-5.52%)
Jun 10, 2020 1.700 1.700 1.620 1.630 1,243,901 -0.06(-3.55%)
Jun 09, 2020 1.670 1.700 1.629 1.690 856,028 +0.02(+1.20%)
Jun 08, 2020 1.660 1.710 1.640 1.670 958,976 +0.02(+1.21%)
Jun 05, 2020 1.700 1.720 1.610 1.650 1,153,300 -0.03(-1.79%)
Jun 04, 2020 1.700 1.740 1.630 1.680 802,082 -0.03(-1.75%)
Jun 03, 2020 1.810 1.810 1.690 1.710 1,048,727 -0.05(-2.84%)
Jun 02, 2020 1.700 1.780 1.690 1.760 1,228,480 +0.08(+4.76%)
Jun 01, 2020 1.740 1.750 1.670 1.680 1,099,211 -0.04(-2.33%)
May 29, 2020 1.630 1.730 1.610 1.720 1,294,100 +0.09(+5.52%)
May 28, 2020 1.700 1.750 1.620 1.630 1,507,805 -0.05(-2.98%)
May 27, 2020 1.680 1.710 1.550 1.680 1,488,026 +0.05(+3.07%)
May 26, 2020 1.630 1.670 1.620 1.630 900,639 +0.01(+0.62%)
May 22, 2020 1.630 1.640 1.575 1.620 742,100 +0.00(+0.00%)
May 21, 2020 1.680 1.700 1.550 1.620 1,204,275 -0.01(-0.61%)
May 20, 2020 1.600 1.680 1.570 1.630 1,736,017 +0.06(+3.82%)
May 19, 2020 1.670 1.675 1.550 1.570 1,239,808 -0.08(-4.85%)
May 18, 2020 1.650 1.700 1.600 1.650 1,294,671 +0.04(+2.48%)
May 15, 2020 1.540 1.620 1.480 1.610 1,222,700 +0.09(+5.92%)
May 14, 2020 1.440 1.530 1.380 1.520 1,819,281 +0.07(+4.83%)
May 13, 2020 1.600 1.630 1.420 1.450 2,058,708 -0.12(-7.64%)
May 12, 2020 1.680 1.710 1.570 1.570 1,428,727 -0.11(-6.55%)
May 11, 2020 1.750 1.770 1.670 1.680 1,228,486 -0.07(-4.00%)
May 08, 2020 1.730 1.770 1.680 1.750 1,241,000 +0.05(+2.94%)
May 07, 2020 1.710 1.750 1.662 1.700 933,872 +0.02(+1.19%)
May 06, 2020 1.770 1.800 1.680 1.680 1,049,874 -0.06(-3.45%)
May 05, 2020 1.740 1.810 1.690 1.740 1,700,954 +0.05(+2.96%)
May 04, 2020 1.750 1.790 1.580 1.690 3,315,494 -0.11(-6.11%)
May 01, 2020 1.810 1.810 1.670 1.800 1,644,700 +0.02(+1.12%)
Apr 30, 2020 1.810 1.890 1.740 1.780 1,793,214 -0.08(-4.30%)
Apr 29, 2020 1.820 1.880 1.790 1.860 1,780,055 +0.05(+2.76%)
Apr 28, 2020 1.870 1.900 1.715 1.810 1,955,055 -0.05(-2.69%)
Apr 27, 2020 1.910 1.930 1.780 1.860 1,913,475 +0.00(+0.00%)
Apr 24, 2020 2.010 2.010 1.810 1.860 2,921,800 -0.05(-2.62%)
Apr 23, 2020 2.100 2.350 1.760 1.910 11,812,677 +0.01(+0.53%)
Apr 22, 2020 1.600 1.930 1.570 1.900 4,026,534 +0.34(+21.79%)
Apr 21, 2020 1.700 1.700 1.500 1.560 1,898,487 -0.12(-7.14%)
Apr 20, 2020 1.590 1.710 1.570 1.680 2,312,832 +0.09(+5.66%)
Apr 17, 2020 1.570 1.600 1.505 1.590 1,087,400 +0.05(+3.25%)
Apr 16, 2020 1.660 1.730 1.510 1.540 2,482,136 -0.05(-3.14%)
Apr 15, 2020 1.550 1.630 1.500 1.590 1,979,963 +0.05(+3.25%)
Apr 14, 2020 1.500 1.640 1.400 1.540 3,840,014 +0.23(+17.56%)
Apr 13, 2020 1.330 1.340 1.240 1.310 1,073,619 +0.02(+1.55%)
Apr 09, 2020 1.300 1.360 1.220 1.290 917,700 -0.02(-1.53%)
Apr 08, 2020 1.350 1.370 1.290 1.310 1,151,705 +0.02(+1.55%)
Apr 07, 2020 1.280 1.340 1.210 1.290 1,955,394 +0.13(+11.21%)
Apr 06, 2020 1.150 1.210 1.110 1.160 959,483 +0.06(+5.45%)
Apr 03, 2020 1.140 1.170 1.070 1.100 415,700 -0.02(-1.79%)
Apr 02, 2020 1.140 1.180 1.100 1.120 468,213 -0.01(-0.88%)
Apr 01, 2020 1.150 1.180 1.050 1.130 1,029,727 -0.05(-4.24%)
Mar 31, 2020 1.080 1.180 1.060 1.180 1,581,093 +0.11(+10.28%)
Mar 30, 2020 1.020 1.070 0.9701 1.070 909,249 +0.11(+11.90%)
Mar 27, 2020 0.9900 1.030 0.9251 0.9562 619,300 -0.07(-7.17%)
Mar 26, 2020 1.000 1.070 0.9750 1.030 854,593 +0.03(+3.00%)
Mar 25, 2020 1.000 1.050 0.9201 1.000 1,027,108 +0.02(+2.04%)
Mar 24, 2020 0.9700 0.9800 0.9000 0.9800 1,220,640 +0.11(+12.66%)
Mar 23, 2020 0.9605 1.000 0.8432 0.8699 895,047 -0.07(-7.46%)
Mar 20, 2020 0.9800 1.060 0.8850 0.9400 1,530,700 -0.04(-4.08%)
Mar 19, 2020 0.8900 0.9900 0.8600 0.9800 763,685 +0.08(+8.95%)
Mar 18, 2020 0.9243 0.9400 0.8455 0.8995 747,585 -0.09(-9.14%)
Mar 17, 2020 0.9000 0.9900 0.7892 0.9900 1,455,751 +0.14(+15.80%)
Mar 16, 2020 0.8100 0.8745 0.8100 0.8549 1,144,096 -0.08(-8.24%)
Mar 13, 2020 0.9000 0.9500 0.8500 0.9317 1,478,600 +0.09(+10.10%)
Mar 12, 2020 0.8900 0.9400 0.7800 0.8462 1,983,299 -0.17(-17.04%)
Mar 11, 2020 1.110 1.120 1.010 1.020 1,531,468 -0.11(-9.73%)
Mar 10, 2020 1.180 1.200 1.020 1.130 1,140,964 +0.06(+5.61%)
Mar 09, 2020 1.170 1.175 1.050 1.070 1,429,558 -0.16(-13.01%)
Mar 06, 2020 1.250 1.261 1.180 1.230 865,000 -0.06(-4.65%)
Mar 05, 2020 1.310 1.330 1.250 1.290 1,107,173 -0.04(-3.01%)
Mar 04, 2020 1.350 1.410 1.320 1.330 1,738,608 +0.03(+2.31%)
Mar 03, 2020 1.300 1.440 1.220 1.300 3,511,872 +0.02(+1.56%)
Mar 02, 2020 1.400 1.400 1.140 1.280 1,651,130 +0.10(+8.47%)
Feb 28, 2020 1.060 1.190 1.040 1.180 1,701,800 +0.09(+8.26%)
Feb 27, 2020 1.210 1.210 1.040 1.090 2,097,053 -0.06(-5.22%)
Feb 26, 2020 1.270 1.270 1.130 1.150 2,348,479 -0.01(-0.86%)
Feb 25, 2020 1.300 1.320 1.160 1.160 2,814,345 -0.13(-10.08%)
Feb 24, 2020 1.350 1.350 1.250 1.290 2,571,425 -0.07(-5.15%)
Feb 21, 2020 1.420 1.430 1.360 1.360 1,682,800 -0.03(-2.16%)
Feb 20, 2020 1.450 1.450 1.390 1.390 1,947,960 -0.05(-3.47%)
Feb 19, 2020 1.430 1.470 1.390 1.440 2,048,591 +0.01(+0.70%)
Feb 18, 2020 1.520 1.530 1.420 1.430 2,084,449 -0.06(-4.03%)
Feb 14, 2020 1.550 1.550 1.480 1.490 3,211,200 -0.22(-12.87%)
Feb 13, 2020 1.730 1.740 1.660 1.710 748,461 -0.01(-0.58%)
Feb 12, 2020 1.750 1.780 1.670 1.720 1,152,995 +0.01(+0.58%)
Feb 11, 2020 1.650 1.750 1.650 1.710 1,611,586 +0.10(+6.21%)
Feb 10, 2020 1.630 1.790 1.600 1.610 2,612,115 -0.02(-1.23%)
Feb 07, 2020 1.650 1.660 1.550 1.630 740,200 -0.03(-1.81%)
Feb 06, 2020 1.740 1.740 1.650 1.660 478,491 -0.07(-4.05%)
Feb 05, 2020 1.750 1.750 1.630 1.730 1,003,627 +0.03(+1.76%)
Feb 04, 2020 1.670 1.750 1.670 1.700 1,337,594 +0.06(+3.66%)
Feb 03, 2020 1.540 1.780 1.490 1.640 4,046,480 +0.22(+15.49%)
Jan 31, 2020 1.490 1.660 1.390 1.420 2,648,600 -0.06(-4.05%)
Jan 30, 2020 1.460 1.490 1.390 1.480 652,531 +0.01(+0.68%)
Jan 29, 2020 1.510 1.550 1.430 1.470 1,108,791 -0.05(-3.29%)
Jan 28, 2020 1.590 1.610 1.500 1.520 1,018,930 -0.09(-5.59%)
Jan 27, 2020 1.600 1.660 1.560 1.610 588,985 -0.01(-0.62%)
Jan 24, 2020 1.680 1.680 1.610 1.620 564,900 -0.03(-1.82%)
Jan 23, 2020 1.650 1.673 1.610 1.650 369,983 -0.01(-0.60%)
Jan 22, 2020 1.650 1.680 1.620 1.660 614,130 +0.01(+0.61%)
Jan 21, 2020 1.730 1.730 1.650 1.650 1,275,659 -0.08(-4.62%)
Jan 17, 2020 1.850 1.850 1.730 1.730 734,800 -0.08(-4.42%)
Jan 16, 2020 1.760 1.880 1.760 1.810 983,111 +0.01(+0.56%)
Jan 15, 2020 1.780 1.800 1.740 1.800 699,438 +0.03(+1.69%)
Jan 14, 2020 1.800 1.830 1.740 1.770 846,774 -0.02(-1.12%)
Jan 13, 2020 1.710 1.830 1.700 1.790 708,005 +0.08(+4.68%)
Jan 10, 2020 1.760 1.810 1.710 1.710 939,900 -0.04(-2.29%)
Jan 09, 2020 1.810 1.810 1.720 1.750 690,180 -0.01(-0.57%)
Jan 08, 2020 1.840 1.890 1.750 1.760 1,200,411 -0.08(-4.35%)
Jan 07, 2020 1.890 1.900 1.830 1.840 1,018,897 -0.04(-2.13%)
Jan 06, 2020 1.950 1.960 1.860 1.880 799,741 -0.02(-1.05%)
Jan 03, 2020 1.870 1.920 1.830 1.900 960,600 +0.03(+1.60%)
Jan 02, 2020 1.920 1.930 1.830 1.870 1,068,440 -0.04(-2.09%)
Dec 31, 2019 1.860 1.920 1.860 1.910 766,800 +0.06(+3.24%)
Dec 30, 2019 1.860 1.880 1.820 1.850 916,301 -0.01(-0.54%)
Dec 27, 2019 1.890 1.920 1.850 1.860 915,700 +0.00(+0.00%)
Dec 26, 2019 1.880 1.920 1.860 1.860 609,092 -0.02(-1.06%)
Dec 24, 2019 1.880 1.890 1.830 1.880 292,100 +0.01(+0.53%)
Dec 23, 2019 1.900 1.920 1.830 1.870 1,102,291 -0.01(-0.53%)
Dec 20, 2019 1.860 1.890 1.820 1.880 1,321,400 +0.01(+0.53%)
Dec 19, 2019 1.900 1.910 1.860 1.870 783,699 +0.01(+0.54%)
Dec 18, 2019 1.850 1.900 1.830 1.860 838,758 +0.03(+1.64%)
Dec 17, 2019 1.900 1.913 1.820 1.830 1,003,173 -0.07(-3.68%)
Dec 16, 2019 1.990 2.010 1.890 1.900 746,989 -0.05(-2.56%)
Dec 13, 2019 2.100 2.100 1.890 1.950 1,845,100 -0.11(-5.34%)
Dec 12, 2019 2.130 2.180 2.030 2.060 1,271,816 -0.05(-2.37%)
Dec 11, 2019 2.100 2.190 2.060 2.110 1,036,174 +0.02(+0.96%)
Dec 10, 2019 2.130 2.210 2.080 2.090 784,730 -0.09(-4.13%)
Dec 09, 2019 2.250 2.340 2.130 2.180 1,328,983 -0.07(-3.11%)
Dec 06, 2019 2.250 2.270 2.170 2.250 2,127,800 +0.07(+3.21%)
Dec 05, 2019 1.930 2.240 1.930 2.180 3,778,634 +0.28(+14.74%)
Dec 04, 2019 1.830 1.910 1.820 1.900 275,260 +0.05(+2.70%)
Dec 03, 2019 1.900 1.910 1.790 1.850 465,252 -0.05(-2.63%)
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.