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 (%)
May 29, 2009 1.321 1.321 1.249 1.250 21,550 -0.02(-1.26%)
May 28, 2009 1.210 1.275 1.210 1.266 99,950 +0.05(+3.77%)
May 27, 2009 1.276 1.300 1.219 1.220 84,800 -0.03(-2.44%)
May 26, 2009 1.292 1.292 1.230 1.250 39,624 -0.04(-2.84%)
May 22, 2009 1.317 1.317 1.266 1.287 26,575 +0.03(+2.23%)
May 21, 2009 1.283 1.312 1.238 1.259 26,060 -0.10(-7.45%)
May 20, 2009 1.375 1.429 1.339 1.360 17,100 +0.01(+0.76%)
May 19, 2009 1.245 1.367 1.227 1.350 29,775 +0.12(+9.76%)
May 18, 2009 1.250 1.250 1.110 1.230 6,540 +0.07(+5.74%)
May 15, 2009 1.220 1.240 1.123 1.163 13,216 -0.09(-7.50%)
May 14, 2009 1.204 1.258 1.182 1.258 44,300 +0.03(+2.06%)
May 13, 2009 1.330 1.330 1.200 1.232 91,624 -0.15(-11.15%)
May 12, 2009 1.335 1.387 1.305 1.387 44,095 +0.11(+8.34%)
May 11, 2009 1.324 1.374 1.250 1.280 96,800 -0.06(-4.21%)
May 08, 2009 1.358 1.358 1.323 1.336 17,250 +0.04(+3.35%)
May 07, 2009 1.407 1.407 1.242 1.293 35,700 -0.06(-4.46%)
May 06, 2009 1.384 1.409 1.343 1.353 25,690 +0.01(+0.57%)
May 05, 2009 1.437 1.437 1.320 1.346 20,730 -0.09(-6.03%)
May 04, 2009 1.438 1.440 1.391 1.432 102,895 +0.07(+5.18%)
May 01, 2009 1.370 1.375 1.292 1.362 70,590 +0.03(+2.08%)
Apr 30, 2009 1.385 1.493 1.226 1.334 204,250 +0.05(+4.18%)
Apr 29, 2009 1.101 1.350 1.101 1.280 138,550 +0.23(+21.88%)
Apr 28, 2009 1.057 1.134 1.050 1.050 54,890 -0.05(-4.47%)
Apr 27, 2009 0.9860 1.160 0.9070 1.100 87,920 +0.12(+12.43%)
Apr 24, 2009 0.9020 1.026 0.9020 0.9780 24,670 +0.14(+16.85%)
Apr 23, 2009 0.8190 0.8710 0.8190 0.8370 45,300 +0.03(+3.98%)
Apr 22, 2009 0.7430 0.8464 0.7430 0.8050 22,100 +0.01(+0.88%)
Apr 21, 2009 0.7430 0.7980 0.7430 0.7980 27,450 +0.03(+4.37%)
Apr 20, 2009 0.8298 0.8298 0.7410 0.7646 23,524 -0.13(-14.57%)
Apr 17, 2009 0.9510 0.9610 0.8645 0.8950 29,050 -0.04(-4.73%)
Apr 16, 2009 0.8230 0.9651 0.8230 0.9394 59,192 +0.12(+14.70%)
Apr 15, 2009 0.7620 0.8780 0.7450 0.8190 39,135 +0.06(+7.76%)
Apr 14, 2009 0.7471 0.7670 0.7471 0.7600 17,050 +0.00(+0.46%)
Apr 13, 2009 0.7490 0.7700 0.7490 0.7565 4,900 +0.04(+6.09%)
Apr 09, 2009 0.7410 0.7410 0.7131 0.7131 6,900 -0.00(-0.47%)
Apr 08, 2009 0.7000 0.7170 0.7000 0.7165 9,232 +0.04(+6.46%)
Apr 07, 2009 0.6860 0.6992 0.6730 0.6730 14,000 +0.01(+2.25%)
Apr 06, 2009 0.6410 0.6582 0.6385 0.6582 7,401 +0.01(+2.20%)
Apr 03, 2009 0.6568 0.6568 0.6440 0.6440 12,388 +0.00(+0.63%)
Apr 02, 2009 0.6400 0.6600 0.6400 0.6400 43,800 +0.00(+0.00%)
Apr 01, 2009 0.6281 0.6620 0.6281 0.6400 15,900 -0.02(-2.45%)
Mar 31, 2009 0.6390 0.6561 0.6300 0.6561 7,600 +0.02(+3.73%)
Mar 30, 2009 0.6420 0.6420 0.6325 0.6325 11,200 -0.07(-9.90%)
Mar 26, 2009 0.7000 0.7200 0.7000 0.7020 78,636 -0.04(-5.01%)
Mar 25, 2009 0.7450 0.7450 0.7260 0.7390 19,180 -0.00(-0.14%)
Mar 24, 2009 0.7390 0.7400 0.7390 0.7400 900 -0.01(-0.99%)
Mar 23, 2009 0.7486 0.7541 0.7270 0.7474 152,400 +0.07(+9.91%)
Mar 20, 2009 0.6851 0.6851 0.6556 0.6800 55,800 -0.01(-1.48%)
Mar 19, 2009 0.7020 0.7021 0.6902 0.6902 50,050 +0.02(+2.86%)
Mar 18, 2009 0.6206 0.6766 0.6200 0.6710 29,015 +0.02(+2.91%)
Mar 17, 2009 0.6243 0.6520 0.6050 0.6520 91,500 +0.05(+8.49%)
Mar 16, 2009 0.5770 0.6600 0.5770 0.6010 99,615 +0.02(+3.98%)
Mar 13, 2009 0.5735 0.5870 0.5520 0.5780 9,825 +0.02(+4.14%)
Mar 12, 2009 0.5560 0.5560 0.5400 0.5550 50,540 +0.03(+5.31%)
Mar 11, 2009 0.5281 0.5428 0.5260 0.5270 24,900 -0.01(-1.16%)
Mar 10, 2009 0.5470 0.5515 0.5150 0.5332 29,535 +0.03(+5.38%)
Mar 09, 2009 0.5270 0.5360 0.5060 0.5060 53,400 -0.02(-3.80%)
Mar 06, 2009 0.5570 0.5700 0.5260 0.5260 57,375 -0.03(-6.07%)
Mar 05, 2009 0.5705 0.5800 0.5550 0.5600 70,006 -0.04(-6.67%)
Mar 04, 2009 0.6000 0.6000 0.6000 0.6000 500 -0.00(-0.66%)
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.