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

UEX Corporation (OP: UEXCF )

0.3773 UNCHANGED
Last Price Updated: 3:58 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 (%)
Sep 30, 2009 1.078 1.090 1.050 1.090 21,900 +0.05(+4.70%)
Sep 29, 2009 1.063 1.063 1.020 1.041 24,284 -0.03(-2.39%)
Sep 28, 2009 1.060 1.098 1.060 1.067 26,045 +0.00(+0.08%)
Sep 25, 2009 1.070 1.097 1.065 1.066 84,725 -0.01(-1.31%)
Sep 24, 2009 1.136 1.136 1.060 1.080 51,000 -0.06(-4.90%)
Sep 23, 2009 1.175 1.187 1.128 1.136 30,910 -0.08(-6.53%)
Sep 22, 2009 1.234 1.234 1.187 1.215 16,300 -0.00(-0.06%)
Sep 21, 2009 1.177 1.216 1.130 1.216 98,200 +0.06(+4.80%)
Sep 18, 2009 1.180 1.185 1.160 1.160 15,800 +0.01(+0.64%)
Sep 17, 2009 1.231 1.260 1.153 1.153 76,623 -0.10(-7.73%)
Sep 16, 2009 1.103 1.274 1.084 1.249 226,177 +0.18(+16.58%)
Sep 15, 2009 1.026 1.072 1.026 1.071 10,800 +0.02(+1.94%)
Sep 14, 2009 1.002 1.051 1.002 1.051 7,200 +0.02(+2.20%)
Sep 11, 2009 1.070 1.072 1.028 1.028 34,300 -0.02(-1.87%)
Sep 10, 2009 1.000 1.048 0.9801 1.048 34,073 +0.02(+1.76%)
Sep 09, 2009 0.9880 1.077 0.9880 1.030 20,850 +0.04(+4.25%)
Sep 08, 2009 0.9940 1.018 0.9770 0.9880 18,320 -0.00(-0.05%)
Sep 04, 2009 0.9963 0.9986 0.9755 0.9885 22,350 +0.06(+6.06%)
Sep 03, 2009 0.9650 0.9650 0.9320 0.9320 28,600 -0.00(-0.43%)
Sep 02, 2009 0.9060 0.9370 0.9060 0.9360 25,852 -0.01(-1.47%)
Sep 01, 2009 0.9670 0.9670 0.9180 0.9500 105,986 -0.01(-1.09%)
Aug 31, 2009 1.000 1.000 0.9510 0.9605 14,850 -0.04(-3.95%)
Aug 28, 2009 0.9940 1.000 0.9900 1.000 29,801 +0.01(+1.27%)
Aug 27, 2009 0.9850 0.9875 0.9580 0.9875 10,750 +0.00(+0.15%)
Aug 26, 2009 1.030 1.030 0.9860 0.9860 17,000 -0.06(-6.18%)
Aug 25, 2009 1.070 1.070 1.051 1.051 700 +0.00(+0.09%)
Aug 24, 2009 1.060 1.118 1.046 1.050 15,112 -0.01(-1.08%)
Aug 21, 2009 1.001 1.110 1.000 1.062 33,400 +0.08(+8.65%)
Aug 20, 2009 0.9780 0.9950 0.9711 0.9770 56,878 -0.02(-2.01%)
Aug 19, 2009 0.9860 1.023 0.9850 0.9970 8,900 -0.05(-4.47%)
Aug 18, 2009 1.008 1.044 1.008 1.044 11,000 +0.02(+2.20%)
Aug 17, 2009 0.9990 1.029 0.9914 1.021 55,621 -0.05(-4.29%)
Aug 14, 2009 1.070 1.070 1.059 1.067 12,000 +0.00(+0.13%)
Aug 13, 2009 1.050 1.105 1.012 1.066 6,250 +0.01(+0.76%)
Aug 12, 2009 1.048 1.059 1.031 1.058 4,600 +0.01(+1.22%)
Aug 11, 2009 1.070 1.070 1.006 1.045 60,700 -0.07(-6.44%)
Aug 10, 2009 1.070 1.120 1.070 1.117 7,400 -0.00(-0.29%)
Aug 07, 2009 1.118 1.164 1.118 1.120 13,725 +0.02(+1.70%)
Aug 06, 2009 1.153 1.153 1.101 1.101 2,250 -0.07(-6.27%)
Aug 05, 2009 1.156 1.175 1.119 1.175 9,400 +0.02(+1.69%)
Aug 04, 2009 1.190 1.190 1.140 1.155 12,100 -0.00(-0.39%)
Aug 03, 2009 1.280 1.280 1.100 1.160 10,100 +0.01(+0.87%)
Jul 31, 2009 1.075 1.150 1.075 1.150 15,600 +0.06(+5.75%)
Jul 30, 2009 1.100 1.119 1.087 1.087 2,800 +0.02(+1.48%)
Jul 29, 2009 1.073 1.073 1.072 1.072 4,000 -0.07(-6.53%)
Jul 28, 2009 1.111 1.147 1.101 1.147 3,700 +0.01(+0.84%)
Jul 27, 2009 1.175 1.175 1.134 1.137 49,300 -0.06(-4.70%)
Jul 24, 2009 1.170 1.193 1.169 1.193 4,700 +0.03(+2.14%)
Jul 23, 2009 1.207 1.252 1.168 1.168 29,690 +0.04(+3.56%)
Jul 22, 2009 1.128 1.128 1.128 1.128 350 +0.02(+1.55%)
Jul 21, 2009 1.175 1.175 1.111 1.111 13,000 -0.05(-4.61%)
Jul 20, 2009 1.157 1.164 1.129 1.164 12,300 +0.03(+3.01%)
Jul 17, 2009 1.129 1.130 1.128 1.130 5,300 -0.02(-1.93%)
Jul 16, 2009 1.180 1.200 1.152 1.153 23,710 -0.07(-5.64%)
Jul 15, 2009 1.150 1.222 1.122 1.222 39,400 +0.14(+12.75%)
Jul 14, 2009 1.031 1.083 1.031 1.083 9,050 +0.10(+9.88%)
Jul 13, 2009 0.9860 0.9860 0.9860 0.9860 2,500 +0.04(+3.82%)
Jul 10, 2009 1.000 1.000 0.9480 0.9497 51,500 -0.07(-6.89%)
Jul 09, 2009 0.9460 1.030 0.9360 1.020 19,500 +0.16(+18.88%)
Jul 08, 2009 0.9170 0.9203 0.8580 0.8580 19,305 -0.06(-6.13%)
Jul 07, 2009 0.9320 0.9741 0.9002 0.9140 99,300 -0.05(-5.23%)
Jul 06, 2009 1.050 1.050 0.9619 0.9644 81,100 -0.13(-11.52%)
Jul 02, 2009 1.117 1.117 1.050 1.090 39,300 -0.22(-16.79%)
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.