Historical Stock Prices

URZ 
$1.15
*  
0.04
3.6%
Get URZ Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading URZ now
Exchange: AMEX
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: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 1.12 1.15 1.1 1.15 186,636
05/21/2015 1.13 1.13 1.11 1.11 166,005
05/20/2015 1.12 1.14 1.11 1.14 86,238
05/19/2015 1.15 1.16 1.12 1.12 281,336
05/18/2015 1.21 1.22 1.16 1.17 42,426
05/15/2015 1.22 1.23 1.16 1.19 283,761
05/14/2015 1.23 1.25 1.21 1.23 323,462
05/13/2015 1.16 1.23 1.15 1.23 520,161
05/12/2015 1.1 1.16 1.1 1.15 304,156
05/11/2015 1.14 1.14 1.1 1.12 101,445
05/08/2015 1.13 1.14 1.1 1.1268 96,239
05/07/2015 1.11 1.14 1.1 1.1 282,547
05/06/2015 1.16 1.16 1.12 1.13 105,117
05/05/2015 1.18 1.18 1.12 1.16 237,617
05/04/2015 1.2 1.2 1.16 1.18 80,774
05/01/2015 1.18 1.19 1.13 1.17 188,829
04/30/2015 1.18 1.2 1.11 1.19 652,761
04/29/2015 1.21 1.28 1.18 1.21 338,616
04/28/2015 1.18 1.25 1.15 1.22 608,580
04/27/2015 1.28 1.3 1.17 1.19 364,350
04/24/2015 1.32 1.35 1.24 1.25 864,978
04/23/2015 1.21 1.29 1.21 1.29 1,110,067
04/22/2015 1.15 1.23 1.14 1.22 1,081,615
04/21/2015 1.11 1.17 1.109 1.14 258,422
04/20/2015 1.06 1.12 1.05 1.1 480,165
04/17/2015 1.09 1.1 1.05 1.05 130,466
04/16/2015 1.097 1.1 1.05 1.08 172,265
04/15/2015 1.03 1.15 1.02 1.06 482,438
04/14/2015 1.02 1.05 1 1.03 76,609
04/13/2015 1 1.04 1 1.04 220,122
04/10/2015 1.01 1.03 0.995 1.03 325,152
04/09/2015 1.04 1.04 1.01 1.02 155,276
04/08/2015 1.04 1.0499 1.01 1.04 353,940
04/07/2015 1.02 1.05 1.02 1.04 218,396
04/06/2015 1.06 1.065 1.02 1.03 198,445
04/02/2015 1.07 1.0999 1 1.05 816,778
04/01/2015 1.12 1.12 1.06 1.08 182,974
03/31/2015 1.1 1.13 1.07 1.11 339,748
03/30/2015 1.1 1.12 1.1 1.11 141,387
03/27/2015 1.16 1.16 1.11 1.11 187,605
03/26/2015 1.17 1.17 1.14 1.16 110,080
03/25/2015 1.16 1.2 1.14 1.17 616,526
03/24/2015 1.15 1.17 1.15 1.15 113,504
03/23/2015 1.12 1.17 1.12 1.15 121,771
03/20/2015 1.15 1.16 1.11 1.11 221,010
03/19/2015 1.13 1.16 1.11 1.16 168,289
03/18/2015 1.12 1.14 1.09 1.13 47,606
03/17/2015 1.15 1.15 1.08 1.13 103,862
03/16/2015 1.08 1.15 1.06 1.15 102,013
03/13/2015 1.12 1.12 1.06 1.08 118,856
03/12/2015 1.08 1.12 1.08 1.11 75,309
03/11/2015 1.1 1.13 1.07 1.1 224,883
03/10/2015 1.14 1.14 1.1 1.1 170,406
03/09/2015 1.15 1.16 1.13 1.14 204,175
03/06/2015 1.2 1.2 1.14 1.14 244,386
03/05/2015 1.17 1.2 1.16 1.2 380,408
03/04/2015 1.14 1.18 1.14 1.18 84,610
03/03/2015 1.14 1.16 1.14 1.16 79,907
03/02/2015 1.12 1.16 1.12 1.14 197,056
02/27/2015 1.16 1.2 1.13 1.14 203,175
02/26/2015 1.19 1.1901 1.15 1.16 50,850
02/25/2015 1.15 1.2 1.15 1.2 201,823
02/24/2015 1.17 1.18 1.12 1.14 293,928
02/23/2015 1.17 1.22 1.15 1.17 322,977
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?