U.S. Energy Corp. Historical Stock Prices

USEG 
$4.32
*  
0.08
 negative 
1.89%
Get USEG Alerts
*Delayed - data as of Apr. 22, 2014 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  4.26  4.3599  4.23  4.32 248,552
04/22/2014 4.26 4.3599 4.23 4.32 248,552
04/21/2014 4.26 4.33 4.21 4.24 266,228
04/17/2014 4.07 4.26 4.029 4.25 431,207
04/16/2014 4.27 4.27 4.05 4.09 284,456
04/15/2014 4.18 4.27 4.1209 4.22 150,836
04/14/2014 4.27 4.34 4.14 4.21 213,983
04/11/2014 4.3 4.35 4.22 4.29 159,408
04/10/2014 4.39 4.39 4.17 4.31 250,458
04/09/2014 4.31 4.39 4.22 4.35 224,955
04/08/2014 4.35 4.49 4.13 4.27 433,343
04/07/2014 4.91 4.91 4.3332 4.42 427,799
04/04/2014 4.91 5.01 4.71 4.79 407,972
04/03/2014 5 5.011 4.86 4.89 256,210
04/02/2014 4.85 5.08 4.84 5 465,964
04/01/2014 4.75 4.969 4.72 4.92 217,332
03/31/2014 4.71 4.82 4.61 4.76 134,875
03/28/2014 4.67 4.81 4.62 4.66 197,769
03/27/2014 4.98 5 4.56 4.68 414,779
03/26/2014 4.74 5.02 4.69 4.97 560,274
03/25/2014 4.81 4.81 4.67 4.69 140,345
03/24/2014 4.75 4.84 4.68 4.78 257,003
03/21/2014 4.73 4.84 4.68 4.7 319,159
03/20/2014 4.62 4.73 4.58 4.73 291,172
03/19/2014 4.51 4.7 4.48 4.62 296,747
03/18/2014 4.62 4.65 4.4301 4.55 320,573
03/17/2014 4.1 4.56 4.1 4.54 653,889
03/14/2014 4 4.06 3.96 4.06 106,881
03/13/2014 3.97 4.04 3.93 3.98 113,828
03/12/2014 3.98 4.0196 3.73 3.97 248,449
03/11/2014 4.01 4.02 3.96 3.98 68,127
03/10/2014 4.02 4.03 3.94 4.02 86,341
03/07/2014 3.9401 4.05 3.9334 4.05 147,129
03/06/2014 4.01 4.16 3.9999 4.05 170,253
03/05/2014 4.01 4.03 3.95 3.97 83,183
03/04/2014 3.94 4.0401 3.93 4 119,704
03/03/2014 3.981 4.05 3.9 3.93 97,171
02/28/2014 4.05 4.09 4 4 103,723
02/27/2014 4.09 4.099 3.97 4 109,364
02/26/2014 4.14 4.14 4 4.09 114,026
02/25/2014 3.98 4.19 3.94 4.1 337,850
02/24/2014 4.1899 4.1899 3.98 3.99 310,728
02/21/2014 4.15 4.19 3.95 4.11 372,319
02/20/2014 4.27 4.3 4.14 4.16 276,577
02/19/2014 4 4.29 4 4.27 621,005
02/18/2014 3.75 4.03 3.749 3.99 391,075
02/14/2014 3.47 3.72 3.47 3.69 173,863
02/13/2014 3.5 3.5201 3.46 3.49 62,186
02/12/2014 3.47 3.6716 3.42 3.56 144,261
02/11/2014 3.55 3.57 3.4172 3.45 102,089
02/10/2014 3.63 3.63 3.5 3.5 44,905
02/07/2014 3.53 3.65 3.49 3.61 118,313
02/06/2014 3.29 3.53 3.29 3.53 116,168
02/05/2014 3.27 3.39 3.27 3.3 68,987
02/04/2014 3.33 3.36 3.2801 3.29 62,692
02/03/2014 3.4 3.52 3.3 3.33 220,354
01/31/2014 3.3 3.4 3.3 3.37 59,009
01/30/2014 3.44 3.47 3.31 3.35 122,874
01/29/2014 3.33 3.46 3.31 3.43 114,031
01/28/2014 3.34 3.36 3.26 3.36 55,771
01/27/2014 3.36 3.37 3.21 3.34 135,532
01/24/2014 3.5 3.52 3.33 3.38 149,074
01/23/2014 3.57 3.57 3.48 3.54 101,449
01/22/2014 3.53 3.6 3.5 3.57 95,443
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?