URRE

Uranium Resources, Inc. Historical Stock Prices

$2.53
*  
0.02
0.8%
Get URRE Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading URRE now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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
16:00  2.51  2.53  2.48  2.53 28,883
09/29/2014 2.51 2.61 2.49 2.51 58,852
09/26/2014 2.5 2.55 2.49 2.53 47,252
09/25/2014 2.52 2.55 2.49 2.5 63,270
09/24/2014 2.57 2.67 2.48 2.53 115,673
09/23/2014 2.58 2.58 2.51 2.56 92,800
09/22/2014 2.72 2.8 2.55 2.58 149,741
09/19/2014 2.69 2.72 2.63 2.72 125,791
09/18/2014 2.74 2.82 2.62 2.66 95,106
09/17/2014 2.68 2.72 2.65 2.72 60,853
09/16/2014 2.65 2.69 2.64 2.65 89,331
09/15/2014 2.88 2.91 2.63 2.68 166,506
09/12/2014 3 3.04 2.87 2.88 125,179
09/11/2014 2.98 3.04 2.98 3.02 71,625
09/10/2014 2.91 3.03 2.91 3.01 70,842
09/09/2014 2.85 2.96 2.82 2.95 82,155
09/08/2014 2.81 2.88 2.79 2.85 45,334
09/05/2014 2.92 2.93 2.79 2.835 134,295
09/04/2014 3.06 3.09 2.94 2.94 63,055
09/03/2014 3.03 3.15 3.02 3.07 68,987
09/02/2014 3.05 3.08 2.99 3.055 91,823
08/29/2014 3.01 3.0884 3.0033 3.07 110,652
08/28/2014 2.92 3.08 2.91 3.03 294,035
08/27/2014 2.98 2.99 2.84 2.955 137,967
08/26/2014 2.88 2.98 2.88 2.975 145,716
08/25/2014 2.9 2.9 2.84 2.885 89,064
08/22/2014 2.85 2.9 2.8101 2.89 164,243
08/21/2014 2.84 2.87 2.78 2.855 82,986
08/20/2014 2.86 2.86 2.78 2.86 110,716
08/19/2014 2.8 2.88 2.7665 2.85 117,731
08/18/2014 2.71 2.84 2.71 2.8 188,635
08/15/2014 2.71 2.7467 2.65 2.715 155,115
08/14/2014 2.69 2.9 2.66 2.72 355,111
08/13/2014 2.72 2.75 2.6701 2.72 64,893
08/12/2014 2.71 2.77 2.69 2.74 61,185
08/11/2014 2.7 2.75 2.6201 2.73 63,955
08/08/2014 2.63 2.72 2.51 2.693 214,932
08/07/2014 2.59 2.65 2.57 2.65 72,945
08/06/2014 2.564 2.62 2.55 2.61 54,874
08/05/2014 2.54 2.58 2.54 2.58 19,934
08/04/2014 2.59 2.59 2.5328 2.57 19,765
08/01/2014 2.69 2.69 2.55 2.56 271,118
07/31/2014 2.558 2.7 2.51 2.7 602,340
07/30/2014 2.595 2.62 2.57 2.6 52,740
07/29/2014 2.62 2.62 2.56 2.59 62,027
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
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?