URRE

Uranium Resources, Inc. Historical Stock Prices

$2.2
*  
0.10
4.76%
Get URRE Alerts
*Delayed - data as of Nov. 25, 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

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

Results for: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  2.07  2.23  2.06  2.20 219,689
11/25/2014 2.07 2.23 2.06 2.2 219,689
11/24/2014 2.11 2.21 2.1 2.1 98,992
11/21/2014 2.22 2.2899 2.12 2.12 249,239
11/20/2014 2.2 2.26 2.11 2.2 174,077
11/19/2014 2.16 2.225 2.06 2.14 276,378
11/18/2014 2.31 2.36 2.16 2.23 188,384
11/17/2014 2.36 2.3899 2.2 2.31 264,099
11/14/2014 2.05 2.35 1.96 2.28 582,891
11/13/2014 2.49 2.49 1.9 2.01 1,001,751
11/12/2014 2.52 2.52 2.4001 2.49 294,350
11/11/2014 2.6 2.6 2.28 2.51 672,665
11/10/2014 2.18 2.67 2.1 2.56 2,450,534
11/07/2014 1.57 2.1299 1.57 1.94 1,020,733
11/06/2014 1.69 1.7 1.55 1.57 211,886
11/05/2014 1.41 1.55 1.393 1.55 171,306
11/04/2014 1.54 1.56 1.38 1.39 147,515
11/03/2014 1.57 1.6 1.51 1.56 75,074
10/31/2014 1.6 1.6 1.55 1.57 41,777
10/30/2014 1.55 1.63 1.53 1.59 48,489
10/29/2014 1.64 1.7099 1.55 1.58 56,480
10/28/2014 1.55 1.64 1.55 1.64 77,243
10/27/2014 1.59 1.63 1.53 1.57 71,751
10/24/2014 1.67 1.73 1.61 1.61 39,495
10/23/2014 1.58 1.701 1.58 1.7 66,118
10/22/2014 1.71 1.71 1.59 1.59 98,729
10/21/2014 1.67 1.77 1.64 1.7199 77,461
10/20/2014 1.68 1.7284 1.6 1.65 89,455
10/17/2014 1.7 1.79 1.66 1.66 264,639
10/16/2014 1.4 1.65 1.4 1.59 274,141
10/15/2014 1.41 1.44 1.22 1.41 332,923
10/14/2014 1.55 1.596 1.34 1.37 361,865
10/13/2014 1.75 1.78 1.565 1.57 192,107
10/10/2014 1.86 1.86 1.64 1.75 267,313
10/09/2014 1.97 1.975 1.76 1.84 117,995
10/08/2014 1.99 2 1.86 1.96 228,644
10/07/2014 2.05 2.11 1.95 1.985 198,502
10/06/2014 2.27 2.27 2.04 2.11 154,388
10/03/2014 2.32 2.331 2.21 2.21 138,456
10/02/2014 2.41 2.43 2.21 2.26 281,309
10/01/2014 2.52 2.52 2.4 2.43 119,668
09/30/2014 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
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
04/25/2014 2.92 2.9599 2.8 2.8 100,642
04/24/2014 2.93 3.04 2.89 2.95 99,590
04/23/2014 2.91 2.9799 2.8302 2.94 62,678
04/22/2014 2.92 2.98 2.88 2.92 82,006
04/21/2014 2.97 3.04 2.91 2.94 141,901
04/17/2014 2.8 3.04 2.8 2.98 420,609
04/16/2014 2.84 2.89 2.77 2.82 70,512
04/15/2014 2.87 2.9 2.75 2.82 146,516
04/14/2014 2.8 2.96 2.79 2.84 93,094
04/11/2014 2.83 2.86 2.77 2.78 171,156
04/10/2014 2.936 2.94 2.78 2.83 191,597
04/09/2014 2.87 2.94 2.84 2.91 120,000
04/08/2014 2.82 2.86 2.79 2.83 78,780
04/07/2014 2.84 2.87 2.77 2.8201 178,435
04/04/2014 3.05 3.1 2.78 2.87 465,967
04/03/2014 2.96 2.97 2.85 2.93 76,707
04/02/2014 2.97 3 2.85 2.93 179,353
04/01/2014 2.8 3 2.78 3 388,057
03/31/2014 2.71 2.77 2.7 2.76 138,245
03/28/2014 2.77 2.8 2.72 2.72 241,420
03/27/2014 2.8 2.84 2.75 2.75 193,083
03/26/2014 2.78 2.94 2.77 2.79 188,717
03/25/2014 2.87 2.9399 2.77 2.77 248,074
03/24/2014 3 3.03 2.77 2.85 478,994
03/21/2014 3.03 3.05 2.94 3 180,144
03/20/2014 2.99 3.09 2.97 3.02 168,290
03/19/2014 3.01 3.12 3.01 3.02 161,038
03/18/2014 2.91 3.05 2.86 3.03 234,764
03/17/2014 2.97 2.9999 2.87 2.88 138,959
03/14/2014 2.95 2.99 2.89 2.92 88,041
03/13/2014 2.94 3.08 2.88 2.91 324,927
03/12/2014 2.84 2.93 2.75 2.88 262,806
03/11/2014 2.95 3.05 2.8 2.84 330,295
03/10/2014 3.07 3.1 2.86 2.95 370,655
03/07/2014 3.12 3.15 3.03 3.09 196,689
03/06/2014 3.25 3.35 3.05 3.12 427,800
03/05/2014 3.35 3.35 3.16 3.22 397,365
03/04/2014 3.24 3.38 3.18 3.35 657,303
03/03/2014 3.19 3.29 3.03 3.16 584,205
02/28/2014 3.25 3.29 3.2 3.21 403,730
02/27/2014 3.09 3.31 3 3.23 724,237
02/26/2014 3.03 3.32 3 3.03 1,549,465
02/25/2014 2.8 3.14 2.76 3.08 2,066,077
02/24/2014 2.6 2.77 2.6 2.71 295,959
02/21/2014 2.65 2.68 2.58 2.6 280,303
02/20/2014 2.71 2.75 2.61 2.62 408,102
02/19/2014 2.82 2.82 2.7 2.705 385,859
02/18/2014 2.77 3 2.7 2.81 852,898
02/14/2014 2.85 2.87 2.71 2.72 433,859
02/13/2014 2.87 2.9336 2.8 2.81 334,965
02/12/2014 2.97 2.97 2.82 2.88 255,142
02/11/2014 2.75 2.9 2.74 2.87 274,634
02/10/2014 2.94 2.97 2.65 2.7 812,984
02/07/2014 3.02 3.02 2.71 2.89 1,102,980
02/06/2014 3.29 3.51 3.29 3.44 99,795
02/05/2014 3.26 3.2904 3.23 3.28 85,845
02/04/2014 3.3 3.4 3.23 3.23 156,788
02/03/2014 3.28 3.46 3.25 3.33 168,575
01/31/2014 3.4 3.44 3.25 3.25 198,439
01/30/2014 3.48 3.5884 3.4101 3.46 77,606
01/29/2014 3.45 3.61 3.4 3.49 149,269
01/28/2014 3.51 3.78 3.44 3.5 517,896
01/27/2014 3.49 3.54 3.2501 3.45 297,838
01/24/2014 3.84 3.84 3.349 3.51 408,216
01/23/2014 3.92 3.92 3.66 3.8 364,217
01/22/2014 3.67 4.05 3.61 4.04 945,158
01/21/2014 3.68 3.8 3.51 3.66 282,174
01/17/2014 3.9 3.95 3.52 3.68 376,649
01/16/2014 3.71 3.97 3.7 3.84 442,048
01/15/2014 3.45 3.67 3.35 3.67 535,580
01/14/2014 3.19 3.35 3.135 3.34 188,006
01/13/2014 3.09 3.18 3.05 3.06 163,656
01/10/2014 3.14 3.19 3.0204 3.06 141,546
01/09/2014 3.32 3.36 3.1 3.17 173,583
01/08/2014 3.5 3.54 3.17 3.29 234,720
01/07/2014 3.2 3.53 3.14 3.53 552,387
01/06/2014 3.09 3.2 3.05 3.19 166,433
01/03/2014 3.01 3.09 2.9 3.06 81,844
01/02/2014 3.02 3.05 2.92 3.02 113,898
12/31/2013 3.1 3.119 3.01 3.03 119,930
12/30/2013 3.13 3.14 2.95 3.13 136,913
12/27/2013 2.98 3.13 2.9 3.12 160,792
12/26/2013 2.94 3.02 2.87 2.99 93,353
12/24/2013 3 3 2.8 2.95 36,212
12/23/2013 2.91 3.022 2.71 3 129,800
12/20/2013 2.74 2.92 2.7 2.92 115,118
12/19/2013 2.66 2.78 2.66 2.7 80,450
12/18/2013 2.71 2.72 2.62 2.64 115,294
12/17/2013 2.64 2.7 2.6 2.68 94,281
12/16/2013 2.8 2.85 2.58 2.61 309,819
12/13/2013 2.92 2.94 2.82 2.82 58,455
12/12/2013 2.8 2.96 2.75 2.88 130,169
12/11/2013 2.95 2.95 2.82 2.84 92,282
12/10/2013 2.95 2.95 2.7501 2.92 248,726
12/09/2013 3.19 3.19 2.9 2.96 309,849
12/06/2013 3.24 3.26 3.11 3.12 185,494
12/05/2013 3.26 3.35 3.2 3.24 127,258
12/04/2013 3.2 3.24 3.11 3.18 113,009
12/03/2013 3.35 3.354 3.11 3.22 263,875
12/02/2013 3.31 3.42 3.3 3.39 183,059
11/29/2013 3.3 3.47 3.26 3.31 159,928
11/27/2013 3.11 3.33 3.08 3.26 295,329
11/26/2013 3.21 3.2446 3.07 3.1 187,401
11/25/2013 3.55 3.55 3.0642 3.23 456,049
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?