URRE

Uranium Resources, Inc. Historical Stock Prices

$2.59
*  
0.02
0.78%
Get URRE Alerts
*Delayed - data as of Jul. 29, 2014 13:04 ET  -  Find a broker to begin trading URRE now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    URRE 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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
13:04  2.62  2.62  2.56  2.59 27,310
07/28/2014 2.58 2.6 2.48 2.57 86,089
07/25/2014 2.5 2.54 2.46 2.53 82,983
07/24/2014 2.47 2.54 2.46 2.49 90,740
07/23/2014 2.6 2.6 2.52 2.56 38,673
07/22/2014 2.48 2.63 2.48 2.581 130,883
07/21/2014 2.52 2.53 2.48 2.48 81,952
07/18/2014 2.63 2.65 2.51 2.52 94,489
07/17/2014 2.51 2.65 2.51 2.59 306,875
07/16/2014 2.45 2.56 2.4301 2.51 91,431
07/15/2014 2.47 2.5 2.43 2.44 91,232
07/14/2014 2.5 2.52 2.45 2.46 137,999
07/11/2014 2.49 2.51 2.45 2.45 58,879
07/10/2014 2.54 2.57 2.45 2.48 278,954
07/09/2014 2.63 2.65 2.56 2.56 116,130
07/08/2014 2.6 2.707 2.55 2.61 200,061
07/07/2014 2.73 2.73 2.58 2.6 243,687
07/03/2014 2.71 2.8 2.66 2.73 351,302
07/02/2014 2.77 3.08 2.75 2.8 3,046,388
07/01/2014 2.6 2.75 2.5601 2.61 1,769,662
06/30/2014 2.64 2.64 2.5601 2.58 79,849
06/27/2014 2.64 2.67 2.58 2.64 90,970
06/26/2014 2.58 2.665 2.57 2.64 35,898
06/25/2014 2.6 2.65 2.56 2.61 83,584
06/24/2014 2.71 2.72 2.62 2.63 56,447
06/23/2014 2.68 2.72 2.68 2.7 31,349
06/20/2014 2.71 2.75 2.63 2.67 372,907
06/19/2014 2.73 2.75 2.67 2.69 83,360
06/18/2014 2.71 2.7699 2.66 2.75 66,671
06/17/2014 2.68 2.73 2.65 2.71 32,526
06/16/2014 2.74 2.75 2.65 2.69 75,799
06/13/2014 2.65 2.73 2.631 2.72 95,154
06/12/2014 2.64 2.6699 2.5999 2.62 53,178
06/11/2014 2.59 2.64 2.59 2.64 53,938
06/10/2014 2.73 2.74 2.54 2.59 135,831
06/09/2014 2.61 2.75 2.61 2.73 89,032
06/06/2014 2.56 2.64 2.56 2.61 65,168
06/05/2014 2.58 2.59 2.55 2.55 24,377
06/04/2014 2.59 2.69 2.52 2.59 105,145
06/03/2014 2.71 2.71 2.52 2.53 120,585
06/02/2014 2.7 2.74 2.67 2.7 94,824
05/30/2014 2.71 2.74 2.64 2.67 74,283
05/29/2014 2.68 2.7 2.6 2.7 132,348
05/28/2014 2.63 2.73 2.56 2.65 228,431
05/27/2014 2.57 2.65 2.53 2.59 204,250
05/23/2014 2.55 2.62 2.5 2.55 94,048
05/22/2014 2.47 2.62 2.42 2.57 90,884
05/21/2014 2.55 2.55 2.45 2.49 49,508
05/20/2014 2.58 2.58 2.5 2.52 45,065
05/19/2014 2.5 2.65 2.5 2.59 178,433
05/16/2014 2.53 2.55 2.43 2.52 119,287
05/15/2014 2.58 2.58 2.4501 2.53 116,689
05/14/2014 2.55 2.6068 2.49 2.57 79,808
05/13/2014 2.55 2.6306 2.51 2.52 175,432
05/12/2014 2.43 2.55 2.42 2.54 150,267
05/09/2014 2.43 2.48 2.36 2.43 102,512
05/08/2014 2.55 2.55 2.4 2.43 114,778
05/07/2014 2.47 2.55 2.36 2.54 218,958
05/06/2014 2.41 2.505 2.35 2.48 143,265
05/05/2014 2.51 2.54 2.33 2.46 341,285
05/02/2014 2.66 2.66 2.45 2.51 244,066
05/01/2014 2.69 2.71 2.63 2.66 75,919
04/30/2014 2.61 2.74 2.61 2.69 94,268
04/29/2014 2.73 2.75 2.6 2.64 255,843
04/28/2014 2.8 2.87 2.67 2.73 237,618
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?