Uranium Energy Corp. Historical Stock Prices

UEC 
$1.1876
*  
0.1024
7.94%
Get UEC Alerts
*Delayed - data as of Sep. 30, 2014 14:38 ET  -  Find a broker to begin trading UEC now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    UEC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
14:38  1.27  1.29  1.17  1.1876 741,249
09/29/2014 1.28 1.29 1.25 1.29 403,009
09/26/2014 1.31 1.33 1.26 1.28 319,217
09/25/2014 1.35 1.35 1.25 1.29 811,110
09/24/2014 1.4 1.4064 1.29 1.32 741,384
09/23/2014 1.4 1.41 1.35 1.41 365,643
09/22/2014 1.32 1.41 1.3 1.4 671,817
09/19/2014 1.38 1.4 1.29 1.29 666,213
09/18/2014 1.4 1.41 1.38 1.38 243,349
09/17/2014 1.4 1.43 1.4 1.4 267,143
09/16/2014 1.44 1.44 1.35 1.38 449,182
09/15/2014 1.44 1.44 1.37 1.39 345,660
09/12/2014 1.36 1.44 1.35 1.42 600,694
09/11/2014 1.36 1.36 1.34 1.36 291,551
09/10/2014 1.35 1.37 1.34 1.36 211,532
09/09/2014 1.36 1.38 1.32 1.33 365,317
09/08/2014 1.31 1.38 1.3 1.36 427,301
09/05/2014 1.36 1.38 1.33 1.34 544,063
09/04/2014 1.35 1.37 1.32 1.37 462,395
09/03/2014 1.35 1.38 1.29 1.32 648,700
09/02/2014 1.26 1.41 1.26 1.35 1,042,712
08/29/2014 1.31 1.35 1.23 1.3 2,286,868
08/28/2014 1.47 1.4899 1.31 1.35 1,543,110
08/27/2014 1.5 1.56 1.47 1.47 797,648
08/26/2014 1.55 1.56 1.51 1.51 415,590
08/25/2014 1.54 1.58 1.54 1.54 283,929
08/22/2014 1.59 1.6 1.5 1.53 541,726
08/21/2014 1.61 1.62 1.58 1.58 328,625
08/20/2014 1.61 1.64 1.61 1.62 209,457
08/19/2014 1.7 1.7 1.63 1.63 326,493
08/18/2014 1.65 1.7 1.63 1.7 955,653
08/15/2014 1.67 1.68 1.62 1.64 294,720
08/14/2014 1.62 1.68 1.6 1.66 650,824
08/13/2014 1.64 1.64 1.6 1.635 206,448
08/12/2014 1.61 1.64 1.59 1.64 320,582
08/11/2014 1.59 1.64 1.59 1.63 273,548
08/08/2014 1.56 1.62 1.54 1.6 329,615
08/07/2014 1.55 1.59 1.54 1.59 376,590
08/06/2014 1.51 1.56 1.51 1.54 305,055
08/05/2014 1.55 1.55 1.51 1.54 467,383
08/04/2014 1.64 1.66 1.5 1.58 769,686
08/01/2014 1.75 1.75 1.6 1.62 1,411,902
07/31/2014 1.7 1.77 1.6 1.77 1,519,059
07/30/2014 1.75 1.75 1.67 1.71 453,422
07/29/2014 1.72 1.75 1.7 1.74 493,419
07/28/2014 1.68 1.74 1.63 1.74 833,067
07/25/2014 1.6 1.69 1.6 1.69 817,862
07/24/2014 1.65 1.65 1.6 1.6 399,772
07/23/2014 1.64 1.65 1.59 1.61 490,468
07/22/2014 1.58 1.65 1.57 1.61 692,078
07/21/2014 1.54 1.58 1.5 1.56 578,165
07/18/2014 1.53 1.54 1.52 1.54 311,726
07/17/2014 1.5 1.54 1.5 1.51 434,335
07/16/2014 1.54 1.54 1.5 1.5 457,610
07/15/2014 1.55 1.55 1.52 1.53 466,792
07/14/2014 1.52 1.55 1.51 1.55 526,432
07/11/2014 1.57 1.57 1.5 1.53 638,249
07/10/2014 1.51 1.54 1.5 1.53 544,766
07/09/2014 1.53 1.58 1.52 1.55 639,153
07/08/2014 1.56 1.59 1.51 1.54 803,382
07/07/2014 1.6 1.62 1.55 1.59 651,690
07/03/2014 1.63 1.68 1.6 1.62 366,767
07/02/2014 1.75 1.75 1.65 1.65 1,089,532
07/01/2014 1.58 1.69 1.5721 1.67 1,120,026
06/30/2014 1.59 1.63 1.5 1.56 1,100,357
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?