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

UEX Corporation (TSX: UEX )

0.4950 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 24, 2022 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 (%)
Dec 31, 2008 0.6500 0.6900 0.6300 0.6600 1,268,478 +0.03(+4.76%)
Dec 30, 2008 0.5600 0.6400 0.5500 0.6300 1,683,419 +0.09(+16.67%)
Dec 29, 2008 0.5500 0.5600 0.5200 0.5400 943,539 +0.00(+0.00%)
Dec 24, 2008 0.5100 0.5500 0.5000 0.5400 261,598 +0.03(+5.88%)
Dec 23, 2008 0.5100 0.5500 0.5000 0.5100 595,442 -0.01(-1.92%)
Dec 22, 2008 0.5300 0.5400 0.5000 0.5200 2,700,574 +0.03(+6.12%)
Dec 19, 2008 0.5800 0.6700 0.4900 0.4900 4,335,836 -0.12(-19.67%)
Dec 18, 2008 0.5400 0.6200 0.5200 0.6100 2,260,779 +0.08(+15.09%)
Dec 17, 2008 0.5300 0.5400 0.5300 0.5300 7,988 -0.02(-3.64%)
Dec 16, 2008 0.5500 0.5500 0.5300 0.5500 745,775 +0.00(+0.00%)
Dec 15, 2008 0.5600 0.5700 0.5300 0.5500 606,196 +0.01(+1.85%)
Dec 12, 2008 0.5100 0.5600 0.5100 0.5400 272,949 +0.00(+0.00%)
Dec 11, 2008 0.5300 0.6000 0.5300 0.5400 747,142 +0.00(+0.00%)
Dec 10, 2008 0.5300 0.5400 0.5000 0.5400 884,100 +0.02(+3.85%)
Dec 09, 2008 0.5300 0.5300 0.5000 0.5200 534,857 -0.02(-3.70%)
Dec 08, 2008 0.5700 0.5900 0.5000 0.5400 1,326,621 -0.01(-1.82%)
Dec 05, 2008 0.5000 0.5500 0.5000 0.5500 1,883,598 +0.05(+10.00%)
Dec 04, 2008 0.5300 0.5400 0.5000 0.5000 534,123 -0.04(-7.41%)
Dec 03, 2008 0.5400 0.5700 0.5100 0.5400 325,023 -0.01(-1.82%)
Dec 02, 2008 0.5800 0.6000 0.5000 0.5500 3,040,764 -0.03(-5.17%)
Dec 01, 2008 0.6200 0.6200 0.5600 0.5800 719,982 -0.04(-6.45%)
Nov 28, 2008 0.6200 0.6200 0.5500 0.6200 861,181 -0.01(-1.59%)
Nov 27, 2008 0.6600 0.6800 0.6000 0.6300 593,783 -0.01(-1.56%)
Nov 26, 2008 0.5800 0.6600 0.5600 0.6400 830,415 +0.04(+6.67%)
Nov 25, 2008 0.6300 0.7200 0.5700 0.6000 834,842 -0.02(-3.23%)
Nov 24, 2008 0.5600 0.6300 0.5500 0.6200 1,709,728 +0.08(+14.81%)
Nov 21, 2008 0.5400 0.5400 0.4500 0.5400 504,368 +0.03(+5.88%)
Nov 20, 2008 0.5000 0.5700 0.5000 0.5100 699,287 +0.01(+2.00%)
Nov 19, 2008 0.5300 0.5500 0.5000 0.5000 428,476 -0.02(-3.85%)
Nov 18, 2008 0.5500 0.6000 0.5000 0.5200 591,239 -0.04(-7.14%)
Nov 17, 2008 0.5300 0.6000 0.5200 0.5600 568,218 +0.00(+0.00%)
Nov 14, 2008 0.5900 0.5900 0.5200 0.5600 568,018 -0.03(-5.08%)
Nov 13, 2008 0.6000 0.6200 0.5500 0.5900 555,972 -0.01(-1.67%)
Nov 12, 2008 0.6600 0.6600 0.5800 0.6000 359,681 -0.06(-9.09%)
Nov 11, 2008 0.6800 0.7000 0.6500 0.6600 181,789 -0.04(-5.71%)
Nov 10, 2008 0.8000 0.8300 0.6700 0.7000 519,676 -0.05(-6.67%)
Nov 07, 2008 0.7800 0.8000 0.7200 0.7500 446,709 -0.02(-2.60%)
Nov 06, 2008 0.9000 0.9000 0.7700 0.7700 818,740 -0.14(-15.38%)
Nov 05, 2008 0.9400 0.9800 0.8700 0.9100 1,176,827 +0.02(+2.25%)
Nov 04, 2008 0.8300 0.9400 0.8200 0.8900 1,570,556 +0.09(+11.25%)
Nov 03, 2008 0.8300 0.8500 0.7800 0.8000 970,701 +0.00(+0.00%)
Oct 31, 2008 0.8000 0.8400 0.7600 0.8000 825,621 +0.05(+6.67%)
Oct 30, 2008 0.7700 0.8000 0.7500 0.7500 834,523 +0.02(+2.74%)
Oct 29, 2008 0.6400 0.8000 0.6100 0.7300 983,010 +0.13(+21.67%)
Oct 28, 2008 0.6200 0.6500 0.5900 0.6000 419,823 +0.05(+9.09%)
Oct 27, 2008 0.6300 0.6500 0.5300 0.5500 770,015 -0.10(-15.38%)
Oct 24, 2008 0.6300 0.7000 0.6100 0.6500 531,180 -0.10(-13.33%)
Oct 23, 2008 0.7900 0.8500 0.7000 0.7500 529,295 -0.03(-3.85%)
Oct 22, 2008 0.8000 0.8500 0.7800 0.7800 342,990 -0.03(-3.70%)
Oct 21, 2008 0.8600 0.8700 0.8100 0.8100 278,680 -0.06(-6.90%)
Oct 20, 2008 0.8800 0.9300 0.8600 0.8700 525,701 +0.01(+1.16%)
Oct 17, 2008 0.8200 0.9000 0.8000 0.8600 467,614 +0.10(+13.16%)
Oct 16, 2008 0.8300 0.8500 0.7100 0.7600 395,514 -0.10(-11.63%)
Oct 15, 2008 0.8900 0.9000 0.8100 0.8600 371,244 -0.02(-2.27%)
Oct 14, 2008 1.250 1.250 0.7800 0.8800 878,382 +0.10(+12.82%)
Oct 10, 2008 0.8200 0.8700 0.6900 0.7800 716,624 -0.07(-8.24%)
Oct 09, 2008 1.020 1.050 0.8500 0.8500 617,238 -0.07(-7.61%)
Oct 08, 2008 0.9000 0.9400 0.8100 0.9200 880,398 -0.03(-3.16%)
Oct 07, 2008 1.120 1.150 0.9300 0.9500 905,378 -0.13(-12.04%)
Oct 06, 2008 1.230 1.350 1.000 1.080 2,111,656 -0.40(-27.03%)
Oct 03, 2008 1.350 1.480 1.250 1.480 441,480 +0.19(+14.73%)
Oct 02, 2008 1.410 1.430 1.250 1.290 255,779 -0.14(-9.79%)
Oct 01, 2008 1.580 1.590 1.400 1.430 419,964 -0.08(-5.30%)
Sep 30, 2008 1.400 1.690 1.400 1.510 427,202 +0.17(+12.69%)
Sep 29, 2008 1.490 1.490 1.290 1.340 517,184 -0.16(-10.67%)
Sep 26, 2008 1.620 1.620 1.400 1.500 773,701 -0.14(-8.54%)
Sep 25, 2008 1.670 1.720 1.550 1.640 300,432 -0.02(-1.20%)
Sep 24, 2008 1.680 1.720 1.570 1.660 370,983 +0.01(+0.61%)
Sep 23, 2008 1.780 1.780 1.630 1.650 472,029 -0.15(-8.33%)
Sep 22, 2008 1.850 1.950 1.700 1.800 616,142 -0.18(-9.09%)
Sep 19, 2008 1.610 1.980 1.520 1.980 1,401,963 +0.67(+51.15%)
Sep 18, 2008 1.360 1.470 1.200 1.310 958,279 +0.11(+9.17%)
Sep 17, 2008 1.500 1.500 1.200 1.200 1,650,198 -0.22(-15.49%)
Sep 16, 2008 1.560 1.590 1.330 1.420 1,232,685 -0.23(-13.94%)
Sep 15, 2008 1.700 1.790 1.510 1.650 652,507 -0.15(-8.33%)
Sep 12, 2008 1.760 1.880 1.750 1.800 840,828 +0.09(+5.26%)
Sep 11, 2008 1.800 1.950 1.700 1.710 1,260,455 -0.20(-10.47%)
Sep 10, 2008 2.100 2.100 1.750 1.910 1,646,449 -0.19(-9.05%)
Sep 09, 2008 2.500 2.510 2.000 2.100 1,278,760 -0.46(-17.97%)
Sep 08, 2008 2.810 2.950 2.500 2.560 400,035 -0.16(-5.88%)
Sep 05, 2008 2.650 2.740 2.610 2.720 371,256 -0.03(-1.09%)
Sep 04, 2008 2.900 2.920 2.610 2.750 314,029 -0.15(-5.17%)
Sep 03, 2008 3.050 3.050 2.900 2.900 279,588 -0.11(-3.65%)
Sep 02, 2008 3.030 3.150 2.940 3.010 180,767 -0.09(-2.90%)
Aug 29, 2008 3.020 3.240 3.020 3.100 330,562 +0.10(+3.33%)
Aug 28, 2008 3.160 3.160 2.940 3.000 159,230 -0.10(-3.23%)
Aug 27, 2008 3.050 3.140 3.000 3.100 381,809 +0.12(+4.03%)
Aug 26, 2008 2.950 3.100 2.940 2.980 442,228 +0.03(+1.02%)
Aug 25, 2008 2.940 2.970 2.820 2.950 226,614 -0.02(-0.67%)
Aug 22, 2008 2.840 2.970 2.830 2.970 689,876 +0.07(+2.41%)
Aug 21, 2008 2.700 2.900 2.650 2.900 438,107 +0.25(+9.43%)
Aug 20, 2008 2.570 2.740 2.570 2.650 294,651 +0.10(+3.92%)
Aug 19, 2008 2.700 2.710 2.520 2.550 212,292 -0.13(-4.85%)
Aug 18, 2008 2.800 2.850 2.570 2.680 255,037 -0.10(-3.60%)
Aug 15, 2008 2.800 2.830 2.650 2.780 274,632 -0.06(-2.11%)
Aug 14, 2008 3.040 3.040 2.760 2.840 4,189,498 -0.20(-6.58%)
Aug 13, 2008 2.780 3.180 2.780 3.040 902,139 +0.29(+10.55%)
Aug 12, 2008 2.610 2.750 2.420 2.750 1,973,914 +0.02(+0.73%)
Aug 11, 2008 2.950 2.980 2.660 2.730 788,127 -0.21(-7.14%)
Aug 08, 2008 3.070 3.070 2.870 2.940 482,358 -0.19(-6.07%)
Aug 07, 2008 3.200 3.280 3.090 3.130 334,642 -0.06(-1.88%)
Aug 06, 2008 2.960 3.210 2.960 3.190 1,034,683 +0.25(+8.50%)
Aug 05, 2008 3.070 3.140 2.870 2.940 1,014,079 -0.19(-6.07%)
Aug 04, 2008 3.250 3.290 3.100 3.130 407,748 +0.00(+0.00%)
Aug 01, 2008 3.250 3.290 3.100 3.130 407,748 -0.14(-4.28%)
Jul 31, 2008 3.400 3.400 3.270 3.270 265,731 -0.11(-3.25%)
Jul 30, 2008 3.210 3.430 3.210 3.380 360,361 +0.10(+3.05%)
Jul 29, 2008 3.300 3.320 3.220 3.280 350,952 -0.01(-0.30%)
Jul 28, 2008 3.200 3.350 3.200 3.290 2,046,562 +0.04(+1.23%)
Jul 25, 2008 3.350 3.370 3.160 3.250 399,493 +0.02(+0.62%)
Jul 24, 2008 3.450 3.450 3.140 3.230 1,542,304 -0.18(-5.28%)
Jul 23, 2008 3.670 3.670 3.340 3.410 1,120,875 -0.26(-7.08%)
Jul 22, 2008 3.900 3.900 3.620 3.670 227,207 -0.23(-5.90%)
Jul 21, 2008 3.990 3.990 3.720 3.900 230,185 +0.08(+2.09%)
Jul 18, 2008 3.800 3.890 3.760 3.820 178,463 +0.07(+1.87%)
Jul 17, 2008 3.850 3.980 3.660 3.750 638,494 -0.11(-2.85%)
Jul 16, 2008 4.050 4.050 3.850 3.860 673,843 -0.22(-5.39%)
Jul 15, 2008 4.010 4.110 3.950 4.080 730,374 -0.03(-0.73%)
Jul 14, 2008 3.800 4.110 3.800 4.110 1,090,354 +0.36(+9.60%)
Jul 11, 2008 3.930 3.930 3.610 3.750 741,200 -0.11(-2.85%)
Jul 10, 2008 3.940 4.060 3.850 3.860 402,907 +0.01(+0.26%)
Jul 09, 2008 3.940 4.030 3.850 3.850 593,378 -0.10(-2.53%)
Jul 08, 2008 4.080 4.080 3.750 3.950 869,284 -0.26(-6.18%)
Jul 07, 2008 4.600 4.600 3.920 4.210 678,171 -0.39(-8.48%)
Jul 04, 2008 4.560 4.630 4.410 4.600 213,613 +0.20(+4.55%)
Jul 03, 2008 4.490 4.590 4.230 4.400 597,170 -0.14(-3.08%)
Jul 02, 2008 4.500 4.780 4.500 4.540 1,208,130 +0.08(+1.79%)
Jul 01, 2008 4.500 4.580 4.460 4.460 429,028 +0.00(+0.00%)
Jun 30, 2008 4.500 4.580 4.460 4.460 429,028 +0.01(+0.22%)
Jun 27, 2008 4.260 4.600 4.180 4.450 918,721 +0.29(+6.97%)
Jun 26, 2008 4.360 4.420 4.070 4.160 538,000 -0.06(-1.42%)
Jun 25, 2008 4.400 4.400 4.110 4.220 421,899 -0.14(-3.21%)
Jun 24, 2008 4.150 4.450 4.030 4.360 839,954 +0.11(+2.59%)
Jun 23, 2008 3.780 4.250 3.670 4.250 727,166 +0.60(+16.44%)
Jun 20, 2008 4.080 4.090 3.650 3.650 1,147,951 -0.39(-9.65%)
Jun 19, 2008 4.250 4.250 3.960 4.040 2,074,921 -0.22(-5.16%)
Jun 18, 2008 4.600 4.670 4.180 4.260 1,032,361 +0.00(+0.00%)
Jun 17, 2008 4.390 4.460 4.250 4.260 731,416 -0.09(-2.07%)
Jun 16, 2008 4.330 4.460 4.330 4.350 229,389 +0.03(+0.69%)
Jun 13, 2008 4.370 4.370 4.210 4.320 397,617 -0.06(-1.37%)
Jun 12, 2008 4.580 4.580 4.330 4.380 495,012 -0.10(-2.23%)
Jun 11, 2008 4.400 4.590 4.400 4.480 400,403 +0.09(+2.05%)
Jun 10, 2008 4.380 4.740 4.280 4.390 1,257,401 +0.01(+0.23%)
Jun 09, 2008 4.370 4.460 4.340 4.380 1,223,701 -0.01(-0.23%)
Jun 06, 2008 4.450 4.500 4.290 4.390 352,667 -0.01(-0.23%)
Jun 05, 2008 4.480 4.570 4.350 4.400 673,812 +0.01(+0.23%)
Jun 04, 2008 4.700 4.750 4.390 4.390 757,521 -0.38(-7.97%)
Jun 03, 2008 4.460 4.790 4.460 4.770 475,177 +0.18(+3.92%)
Jun 02, 2008 4.730 4.780 4.500 4.590 407,221 -0.14(-2.96%)
May 30, 2008 4.920 5.090 4.660 4.730 728,054 +0.00(+0.00%)
May 29, 2008 4.850 5.090 4.710 4.730 1,697,406 -0.04(-0.84%)
May 28, 2008 4.360 4.840 4.360 4.770 1,545,934 +0.41(+9.40%)
May 27, 2008 4.400 4.530 4.230 4.360 842,332 +0.06(+1.40%)
May 26, 2008 4.110 4.330 4.110 4.300 278,664 +0.21(+5.13%)
May 23, 2008 4.420 4.420 4.050 4.090 879,112 -0.24(-5.54%)
May 22, 2008 4.480 4.480 4.260 4.330 1,007,768 -0.10(-2.26%)
May 21, 2008 4.390 4.620 4.270 4.430 2,204,451 +0.27(+6.49%)
May 20, 2008 3.700 4.190 3.680 4.160 1,038,411 +0.51(+13.97%)
May 19, 2008 3.680 3.690 3.500 3.650 371,516 +0.00(+0.00%)
May 16, 2008 3.680 3.690 3.500 3.650 371,516 +0.08(+2.24%)
May 15, 2008 3.600 3.640 3.450 3.570 210,331 +0.05(+1.42%)
May 14, 2008 3.520 3.580 3.460 3.520 423,376 -0.03(-0.85%)
May 13, 2008 3.650 3.790 3.500 3.550 339,895 -0.10(-2.74%)
May 12, 2008 3.850 3.850 3.650 3.650 497,910 -0.14(-3.69%)
May 09, 2008 3.860 3.860 3.700 3.790 572,041 -0.01(-0.26%)
May 08, 2008 3.600 3.850 3.500 3.800 932,711 +0.29(+8.26%)
May 07, 2008 3.640 3.670 3.460 3.510 441,469 -0.08(-2.23%)
May 06, 2008 3.240 3.590 3.210 3.590 563,398 +0.34(+10.46%)
May 05, 2008 3.400 3.400 3.200 3.250 421,409 -0.14(-4.13%)
May 02, 2008 3.330 3.480 3.390 3.390 1,389,808 +0.19(+5.94%)
May 01, 2008 3.250 3.330 3.190 3.200 478,662 -0.20(-5.88%)
Apr 30, 2008 3.450 3.520 3.370 3.400 380,475 -0.01(-0.29%)
Apr 29, 2008 3.720 3.720 3.300 3.410 1,021,941 -0.29(-7.84%)
Apr 28, 2008 3.800 3.810 3.690 3.700 641,565 -0.15(-3.90%)
Apr 25, 2008 3.920 3.960 3.800 3.850 495,000 -0.02(-0.52%)
Apr 24, 2008 4.030 4.030 3.850 3.870 597,333 -0.23(-5.61%)
Apr 23, 2008 4.100 4.130 4.000 4.100 328,494 +0.00(+0.00%)
Apr 22, 2008 4.300 4.300 4.070 4.100 702,048 -0.14(-3.30%)
Apr 21, 2008 4.180 4.310 4.130 4.240 437,791 +0.02(+0.47%)
Apr 18, 2008 4.490 4.540 4.220 4.220 911,471 -0.23(-5.17%)
Apr 17, 2008 4.260 4.490 4.260 4.450 764,725 +0.10(+2.30%)
Apr 16, 2008 4.400 4.500 4.320 4.350 450,972 +0.00(+0.00%)
Apr 15, 2008 4.200 4.400 4.200 4.350 379,406 +0.15(+3.57%)
Apr 14, 2008 4.640 4.640 4.140 4.200 755,643 -0.40(-8.70%)
Apr 11, 2008 4.650 4.970 4.420 4.600 1,966,899 -0.15(-3.16%)
Apr 10, 2008 4.000 4.800 3.970 4.750 2,208,113 +0.78(+19.65%)
Apr 09, 2008 3.940 4.070 3.910 3.970 1,531,602 +0.03(+0.76%)
Apr 08, 2008 3.960 4.060 3.870 3.940 976,018 -0.06(-1.50%)
Apr 07, 2008 4.100 4.220 3.980 4.000 586,680 +0.02(+0.50%)
Apr 04, 2008 4.000 4.100 3.960 3.980 711,527 -0.01(-0.25%)
Apr 03, 2008 3.950 4.020 3.890 3.990 1,878,971 +0.01(+0.25%)
Apr 02, 2008 4.030 4.040 3.950 3.980 804,243 -0.02(-0.50%)
Apr 01, 2008 4.080 4.080 3.900 4.000 624,721 -0.06(-1.48%)
Mar 31, 2008 4.300 4.340 4.010 4.060 1,208,881 -0.24(-5.58%)
Mar 28, 2008 4.340 4.420 4.230 4.300 217,848 -0.06(-1.38%)
Mar 27, 2008 4.440 4.490 4.270 4.360 410,628 -0.04(-0.91%)
Mar 26, 2008 4.380 4.560 4.300 4.400 279,418 +0.07(+1.62%)
Mar 25, 2008 4.250 4.470 4.240 4.330 434,045 +0.11(+2.61%)
Mar 24, 2008 4.350 4.380 4.200 4.220 225,828 -0.11(-2.54%)
Mar 21, 2008 4.200 4.470 4.010 4.330 1,179,326 +0.00(+0.00%)
Mar 20, 2008 4.200 4.470 4.010 4.330 1,179,326 +0.02(+0.46%)
Mar 19, 2008 4.560 4.580 4.250 4.310 461,872 -0.29(-6.30%)
Mar 18, 2008 4.670 4.800 4.500 4.600 432,949 +0.00(+0.00%)
Mar 17, 2008 4.600 4.870 4.550 4.600 926,479 -0.24(-4.96%)
Mar 14, 2008 5.070 5.070 4.720 4.840 358,398 -0.14(-2.81%)
Mar 13, 2008 4.710 5.080 4.630 4.980 271,776 +0.20(+4.18%)
Mar 12, 2008 4.850 4.900 4.700 4.780 177,762 -0.06(-1.24%)
Mar 11, 2008 4.600 4.850 4.500 4.840 389,498 +0.24(+5.22%)
Mar 10, 2008 4.730 4.810 4.530 4.600 300,475 -0.33(-6.69%)
Mar 07, 2008 4.940 4.960 4.750 4.930 301,076 -0.08(-1.60%)
Mar 06, 2008 5.110 5.180 4.940 5.010 196,233 -0.10(-1.96%)
Mar 05, 2008 5.250 5.300 5.030 5.110 928,068 -0.05(-0.97%)
Mar 04, 2008 5.240 5.380 5.050 5.160 643,911 -0.08(-1.53%)
Mar 03, 2008 5.460 5.460 5.140 5.240 660,880 -0.17(-3.14%)
Feb 29, 2008 5.490 5.550 5.330 5.410 924,880 +0.01(+0.19%)
Feb 28, 2008 5.280 5.450 5.200 5.400 688,670 +0.15(+2.86%)
Feb 27, 2008 5.080 5.250 5.080 5.250 582,267 -0.04(-0.76%)
Feb 26, 2008 5.400 5.420 5.210 5.290 429,416 -0.08(-1.49%)
Feb 25, 2008 5.400 5.430 5.220 5.370 668,970 +0.02(+0.37%)
Feb 22, 2008 5.380 5.400 5.140 5.350 322,749 +0.10(+1.90%)
Feb 21, 2008 5.380 5.420 5.150 5.250 499,611 -0.05(-0.94%)
Feb 20, 2008 5.300 5.340 5.220 5.300 315,857 -0.10(-1.85%)
Feb 19, 2008 5.400 5.520 5.150 5.400 711,627 +0.00(+0.00%)
Feb 18, 2008 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Feb 15, 2008 5.460 5.490 5.310 5.400 424,918 -0.15(-2.70%)
Feb 14, 2008 5.560 5.720 5.410 5.550 1,552,585 +0.12(+2.21%)
Feb 13, 2008 5.000 5.550 4.990 5.430 2,061,268 +0.49(+9.92%)
Feb 12, 2008 4.960 4.990 4.820 4.940 294,458 -0.02(-0.40%)
Feb 11, 2008 4.800 5.090 4.710 4.960 363,177 +0.16(+3.33%)
Feb 08, 2008 4.720 4.900 4.430 4.800 1,103,608 +0.10(+2.13%)
Feb 07, 2008 4.820 4.900 4.650 4.700 467,394 -0.16(-3.29%)
Feb 06, 2008 5.110 5.150 4.800 4.860 394,806 -0.23(-4.52%)
Feb 05, 2008 5.200 5.200 5.000 5.090 433,932 -0.24(-4.50%)
Feb 04, 2008 5.540 5.540 5.210 5.330 547,720 -0.17(-3.09%)
Feb 01, 2008 5.150 5.500 5.010 5.500 2,997,614 +0.49(+9.78%)
Jan 31, 2008 4.650 5.100 4.630 5.010 421,661 +0.20(+4.16%)
Jan 30, 2008 4.760 4.890 4.680 4.810 317,058 -0.02(-0.41%)
Jan 29, 2008 5.050 5.070 4.740 4.830 650,593 -0.20(-3.98%)
Jan 28, 2008 5.070 5.210 4.880 5.030 408,830 -0.04(-0.79%)
Jan 25, 2008 5.300 5.300 4.900 5.070 570,374 -0.03(-0.59%)
Jan 24, 2008 5.400 5.500 4.850 5.100 1,233,229 +0.00(+0.00%)
Jan 23, 2008 4.990 5.230 4.600 5.100 633,659 +0.05(+0.99%)
Jan 22, 2008 4.500 5.330 4.260 5.050 1,109,105 +0.12(+2.43%)
Jan 21, 2008 5.000 5.160 4.650 4.930 1,080,004 -0.85(-14.71%)
Jan 18, 2008 6.160 6.450 5.500 5.780 787,560 -0.35(-5.71%)
Jan 17, 2008 6.430 6.620 6.060 6.130 508,022 -0.30(-4.67%)
Jan 16, 2008 6.560 6.710 6.050 6.430 880,398 -0.30(-4.46%)
Jan 15, 2008 6.880 6.980 6.650 6.730 409,947 -0.15(-2.18%)
Jan 14, 2008 6.760 6.960 6.750 6.880 372,468 +0.10(+1.47%)
Jan 11, 2008 6.730 6.880 6.660 6.780 376,939 -0.07(-1.02%)
Jan 10, 2008 6.760 7.000 6.760 6.850 662,583 -0.15(-2.14%)
Jan 09, 2008 7.250 7.350 6.880 7.000 462,106 -0.28(-3.85%)
Jan 08, 2008 7.180 7.410 7.100 7.280 1,352,501 +0.28(+4.00%)
Jan 07, 2008 6.940 7.170 6.920 7.000 348,812 -0.10(-1.41%)
Jan 04, 2008 7.100 7.190 6.920 7.100 930,464 -0.36(-4.83%)
Jan 03, 2008 7.080 7.580 6.880 7.460 1,198,238 +0.48(+6.88%)
Jan 02, 2008 6.840 7.320 6.740 6.980 1,497,881 +0.37(+5.60%)
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.