U.S. Energy Corp. Historical Stock Prices

USEG 
$4.06
*  
unch
unch
Get USEG Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading USEG now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    USEG Pre-Market
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.03  4.06  4  4.06 63,125
08/20/2014 4.03 4.06 4 4.06 63,125
08/19/2014 3.98 4.06 3.97 4.06 54,592
08/18/2014 4.02 4.02 3.98 4 55,901
08/15/2014 4.04 4.06 3.96 4.02 140,776
08/14/2014 4.04 4.08 3.98 4 61,547
08/13/2014 4.17 4.17 4.0201 4.08 88,712
08/12/2014 4.18 4.23 4.11 4.18 82,665
08/11/2014 3.93 4.24 3.93 4.22 197,135
08/08/2014 3.88 3.95 3.88 3.91 46,881
08/07/2014 3.96 4 3.84 3.9 59,668
08/06/2014 3.93 3.96 3.89 3.96 32,617
08/05/2014 3.99 4.02 3.9 3.9 49,474
08/04/2014 4.02 4.03 3.88 4.03 115,025
08/01/2014 4.1 4.1 3.93 4 320,910
07/31/2014 4.2 4.24 4.1 4.11 132,760
07/30/2014 4.28 4.29 4.26 4.26 28,204
07/29/2014 4.21 4.3 4.2 4.28 91,261
07/28/2014 4.25 4.3 4.209 4.25 58,847
07/25/2014 4.29 4.31 4.22 4.27 75,664
07/24/2014 4.39 4.46 4.24 4.33 334,493
07/23/2014 4 4.38 4 4.36 547,100
07/22/2014 3.9 3.99 3.9 3.96 52,912
07/21/2014 3.9 3.95 3.8601 3.92 43,997
07/18/2014 3.9 3.94 3.87 3.9 54,027
07/17/2014 4.03 4.05 3.91 3.91 86,950
07/16/2014 3.98 4.02 3.91 4.02 80,635
07/15/2014 4.09 4.0998 3.9 3.91 258,002
07/14/2014 4.07 4.12 4.07 4.09 85,971
07/11/2014 4.16 4.16 4.07 4.07 118,594
07/10/2014 4.16 4.2 4.1155 4.16 63,804
07/09/2014 4.34 4.37 4.16 4.22 94,964
07/08/2014 4.45 4.55 4.255 4.36 220,586
07/07/2014 4.13 4.48 4.1 4.42 326,490
07/03/2014 4.15 4.15 4.12 4.13 25,040
07/02/2014 4.19 4.19 4.1 4.15 110,846
07/01/2014 4.31 4.32 4.15 4.19 84,604
06/30/2014 4.24 4.36 4.2 4.33 89,913
06/27/2014 4.2 4.23 4.19 4.23 24,178
06/26/2014 4.13 4.22 4.1 4.21 56,115
06/25/2014 4.055 4.13 4.01 4.12 84,588
06/24/2014 4.23 4.23 4.06 4.06 90,925
06/23/2014 4.3 4.3 4.2 4.21 94,058
06/20/2014 4.39 4.4 4.3 4.3 92,636
06/19/2014 4.38 4.4 4.31 4.35 85,247
06/18/2014 4.2 4.42 4.18 4.33 184,269
06/17/2014 4.16 4.2 4.14 4.2 93,955
06/16/2014 4.02 4.18 4.01 4.165 120,582
06/13/2014 3.98 4.03 3.97 4.01 108,068
06/12/2014 4 4.09 3.93 4 219,848
06/11/2014 4.05 4.09 3.96 4.03 226,450
06/10/2014 4.15 4.2 4.07 4.09 74,954
06/09/2014 4.16 4.22 4.12 4.18 71,806
06/06/2014 4.09 4.18 4.07 4.14 79,746
06/05/2014 3.97 4.09 3.86 4.09 71,675
06/04/2014 4.07 4.09 4 4.02 145,299
06/03/2014 4.2 4.23 4.1 4.16 90,699
06/02/2014 4.37 4.38 4.21 4.25 91,197
05/30/2014 4.39 4.39 4.33 4.34 76,148
05/29/2014 4.22 4.44 4.16 4.39 127,126
05/28/2014 4.32 4.32 4.19 4.23 106,223
05/27/2014 4.25 4.32 4.25 4.3 102,652
05/23/2014 4.04 4.24 4.04 4.23 181,353
05/22/2014 3.99 4.05 3.94 4.04 62,097
05/21/2014 3.99 3.99 3.91 3.99 71,432
05/20/2014 4.03 4.03 3.91 3.97 81,342
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?