URRE

Historical Stock Prices

$2.98
*  
0.16
 negative 
5.67%
Get URRE Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
11/22/2013 3.43 3.45 3.3 3.41 479,678
11/21/2013 3.09 3.26 3.03 3.2 362,516
11/20/2013 2.95 3.35 2.82 3.039 1,302,727
11/19/2013 2.85 2.85 2.71 2.77 188,861
11/18/2013 2.67 2.78 2.6598 2.7 214,056
11/15/2013 2.74 2.76 2.6 2.65 135,001
11/14/2013 2.84 2.8501 2.64 2.72 421,407
11/13/2013 2.47 3 2.42 2.8401 1,253,723
11/12/2013 2.59 2.65 2.44 2.47 133,120
11/11/2013 2.42 2.65 2.42 2.571 269,589
11/08/2013 2.38 2.46 2.38 2.42 56,558
11/07/2013 2.49 2.51 2.37 2.38 71,954
11/06/2013 2.55 2.55 2.44 2.49 111,689
11/05/2013 2.62 2.64 2.51 2.555 102,293
11/04/2013 2.51 2.61 2.5 2.61 139,555
11/01/2013 2.37 2.5 2.34 2.49 95,908
10/31/2013 2.45 2.5099 2.35 2.36 185,752
10/30/2013 2.61 2.66 2.45 2.47 222,661
10/29/2013 2.55 2.68 2.55 2.61 187,053
10/28/2013 2.65 2.7 2.55 2.56 166,031
10/25/2013 2.52 2.68 2.5 2.61 143,404
10/24/2013 2.56 2.56 2.48 2.48 119,281
10/23/2013 2.56 2.58 2.5299 2.57 153,224
10/22/2013 2.69 2.73 2.58 2.58 113,478
10/21/2013 2.68 2.73 2.61 2.69 107,759
10/18/2013 2.75 2.79 2.62 2.66 246,726
10/17/2013 2.61 2.84 2.571 2.73 594,766
10/16/2013 2.64 2.64 2.52 2.59 115,458
10/15/2013 2.61 2.7 2.59 2.66 186,234
10/14/2013 2.59 2.6 2.52 2.59 75,310
10/11/2013 2.75 2.79 2.56 2.56 201,515
10/10/2013 2.6 2.75 2.6 2.66 381,007
10/09/2013 2.35 2.75 2.35 2.57 902,438
10/08/2013 2.32 2.32 2.21 2.26 232,258
10/07/2013 2.28 2.35 2.251 2.32 99,004
10/04/2013 2.4 2.4 2.25 2.3 184,940
10/03/2013 2.45 2.45 2.32 2.35 169,807
10/02/2013 2.4 2.5298 2.35 2.39 352,461
10/01/2013 2.43 2.47 2.4 2.4 260,522
09/30/2013 2.52 2.6 2.43 2.45 226,766
09/27/2013 2.52 2.7 2.52 2.53 328,446
09/26/2013 2.63 2.65 2.52 2.53 201,874
09/25/2013 2.71 2.75 2.62 2.63 84,072
09/24/2013 2.65 2.72 2.61 2.7 119,077
09/23/2013 2.74 2.75 2.64 2.65 195,545
09/20/2013 2.81 2.8765 2.7354 2.77 132,662
09/19/2013 2.68 3.03 2.67 2.84 462,452
09/18/2013 2.65 2.7495 2.62 2.67 83,949
09/17/2013 2.68 2.7499 2.63 2.68 51,764
09/16/2013 2.69 2.73 2.61 2.67 123,815
09/13/2013 2.71 2.7999 2.6 2.67 137,524
09/12/2013 2.86 2.87 2.72 2.73 104,557
09/11/2013 2.79 2.95 2.79 2.86 106,890
09/10/2013 2.78 2.8901 2.75 2.78 184,040
09/09/2013 2.63 2.857 2.58 2.78 354,541
09/06/2013 2.8 2.8 2.59 2.62 389,675
09/05/2013 2.84 2.9299 2.76 2.8 210,550
09/04/2013 3.03 3.07 2.75 2.81 457,770
09/03/2013 3.21 3.25 3.02 3.03 195,953
08/30/2013 3.18 3.22 3.18 3.21 46,594
08/29/2013 3.17 3.22 3.06 3.17 120,128
08/28/2013 3.21 3.28 3.12 3.18 194,194
08/27/2013 3.29 3.35 3.18 3.25 292,780
08/26/2013 3.3 3.52 3.27 3.35 403,747
08/23/2013 3.25 3.36 3.2 3.3 150,244
08/22/2013 3.19 3.35 3.19 3.23 247,830
08/21/2013 3.42 3.47 3.1 3.15 324,851
08/20/2013 3.4 3.54 3.32 3.42 213,865
08/19/2013 3.56 3.56 3.38 3.39 305,393
08/16/2013 3.62 3.6999 3.51 3.57 217,144
08/15/2013 3.8 3.9 3.61 3.65 329,165
08/14/2013 3.6 4 3.55 3.8 538,896
08/13/2013 3.63 3.6999 3.5 3.59 220,242
08/12/2013 3.45 3.76 3.39 3.62 511,399
08/09/2013 3.68 3.7 3.38 3.39 476,104
08/08/2013 3.53 3.859 3.5 3.69 839,506
08/07/2013 3.4 3.73 3.33 3.51 618,901
08/06/2013 3.43 3.65 3.37 3.45 419,813
08/05/2013 3.49 3.85 3.36 3.5 793,161
08/02/2013 3.77 3.8 3.5 3.55 570,816
08/01/2013 3.74 4.05 3.68 3.84 945,489
07/31/2013 4.22 4.3 3.67 3.76 2,232,099
07/30/2013 4.95 5.12 4.33 4.5 3,056,490
07/29/2013 4.61 5.53 4.46 5.321 8,470,139
07/26/2013 3.11 4.31 3.08 4.15 2,863,343
07/25/2013 3.33 3.53 3.06 3.08 383,492
07/24/2013 3.4 3.54 3.26 3.4 644,427
07/23/2013 3.2 3.94 3.08 3.35 2,006,901
07/22/2013 2.62 3.21 2.61 3.2 1,313,848
07/19/2013 2.46 2.61 2.46 2.6 47,212
07/18/2013 2.48 2.56 2.48 2.5 30,074
07/17/2013 2.5 2.56 2.462 2.48 55,407
07/16/2013 2.56 2.59 2.5 2.52 35,144
07/15/2013 2.61 2.65 2.56 2.56 14,920
07/12/2013 2.5 2.61 2.5 2.58 25,588
07/11/2013 2.62 2.6599 2.5 2.5 29,962
07/10/2013 2.55 2.641 2.51 2.58 33,792
07/09/2013 2.54 2.6 2.51 2.56 51,703
07/08/2013 2.58 2.58 2.5 2.55 27,733
07/05/2013 2.68 2.68 2.54 2.58 49,093
07/03/2013 2.7 2.73 2.62 2.63 51,767
07/02/2013 2.7 2.75 2.6301 2.7 97,396
07/01/2013 2.6 2.63 2.511 2.6 37,562
06/28/2013 2.53 2.63 2.46 2.63 111,840
06/27/2013 2.58 2.6 2.5116 2.52 30,601
06/26/2013 2.49 2.6 2.49 2.595 73,929
06/25/2013 2.34 2.49 2.3 2.43 47,573
06/24/2013 2.41 2.42 2.32 2.34 63,386
06/21/2013 2.53 2.53 2.446 2.45 39,769
06/20/2013 2.41 2.519 2.4 2.48 72,274
06/19/2013 2.51 2.57 2.51 2.5399 14,860
06/18/2013 2.5 2.65 2.5 2.53 43,801
06/17/2013 2.61 2.61 2.49 2.53 20,306
06/14/2013 2.42 2.59 2.42 2.56 49,127
06/13/2013 2.51 2.52 2.4 2.43 63,464
06/12/2013 2.61 2.67 2.5 2.53 46,844
06/11/2013 2.58 2.7 2.57 2.64 41,333
06/10/2013 2.6 2.71 2.55 2.66 75,874
06/07/2013 2.58 2.62 2.56 2.57 60,141
06/06/2013 2.65 2.69 2.46 2.58 219,751
06/05/2013 2.8 2.82 2.65 2.65 202,204
06/04/2013 2.96 3.02 2.82 2.8275 117,884
06/03/2013 2.99 3.07 2.77 3 275,467
05/31/2013 2.82 3 2.771 2.95 301,479
05/30/2013 2.8 2.86 2.66 2.82 150,352
05/29/2013 2.58 2.8 2.57 2.78 188,898
05/28/2013 2.67 2.67 2.56 2.61 135,057
05/24/2013 2.56 2.67 2.531 2.67 95,058
05/23/2013 2.64 2.64 2.42 2.56 251,232
05/22/2013 2.87 3 2.66 2.68 346,308
05/21/2013 2.54 2.83 2.45 2.78 352,876
05/20/2013 2.43 2.5899 2.37 2.53 124,074
05/17/2013 2.41 2.44 2.37 2.38 40,189
05/16/2013 2.32 2.4 2.2534 2.4 80,650
05/15/2013 2.37 2.41 2.29 2.29 86,752
05/14/2013 2.46 2.46 2.37 2.4 41,173
05/13/2013 2.5 2.61 2.36 2.46 151,267
05/10/2013 2.37 2.5 2.3601 2.5 208,653
05/09/2013 2.31 2.45 2.31 2.4 72,452
05/08/2013 2.36 2.46 2.3 2.34 164,064
05/07/2013 2.4 2.43 2.28 2.4 94,905
05/06/2013 2.23 2.46 2.23 2.44 167,175
05/03/2013 2.17 2.251 2.15 2.2 99,775
05/02/2013 1.99 2.2 1.96 2.13 131,917
05/01/2013 2.016 2.039 1.95 1.95 13,639
04/30/2013 2.04 2.089 1.95 2.02 46,802
04/29/2013 1.95 2.07 1.91 2.02 94,421
04/26/2013 1.89 1.94 1.87 1.91 32,522
04/25/2013 1.93 1.93 1.87 1.8801 50,866
04/24/2013 1.84 1.906 1.84 1.89 35,716
04/23/2013 1.87 1.95 1.82 1.85 45,700
04/22/2013 1.87 1.949 1.81 1.88 42,586
04/19/2013 1.84 1.85 1.75 1.8399 133,152
04/18/2013 2.04 2.0499 1.9 1.9 93,251
04/17/2013 2.12 2.135 2 2.02 134,512
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 your brokers before you trade


Want to trade FX?